Prices and Webb-site Total Returns

Global Strategic Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08007	2000-04-17			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	0.285	0.280	0.305	-	-	0	0	-	0.285	0.280	0.305	-	-	0	-	0.00%
2026-02-12	0	0.285	0.285	0.290	0.280	0.290	142,000	40,840	0.2876	0.285	0.285	0.290	0.280	0.290	142,000	0.2876	-1.72%
2026-02-11	0	0.290	0.280	0.290	-	-	3	0	-	0.290	0.280	0.290	-	-	3	-	0.00%
2026-02-10	0	0.290	0.280	0.290	-	-	2	0	-	0.290	0.280	0.290	-	-	2	-	0.00%
2026-02-09	0	0.290	0.280	0.290	-	-	103	26	0.2524	0.290	0.280	0.290	-	-	103	0.2524	0.00%
2026-02-06	0	0.290	0.280	0.290	0.290	0.290	100,000	29,000	0.2900	0.290	0.280	0.290	0.290	0.290	100,000	0.2900	0.00%
2026-02-05	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2026-02-04	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2026-02-03	0	0.290	0.280	0.295	0.280	0.325	170,000	48,900	0.2876	0.290	0.280	0.295	0.280	0.325	170,000	0.2876	-1.69%
2026-02-02	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2026-01-30	0	0.295	0.280	0.300	0.295	0.295	80,000	23,600	0.2950	0.295	0.280	0.300	0.295	0.295	80,000	0.2950	0.00%
2026-01-29	0	0.295	0.290	0.295	0.280	0.295	18,480,000	5,267,750	0.2851	0.295	0.290	0.295	0.280	0.295	18,480,000	0.2851	5.36%
2026-01-28	0	0.280	0.275	0.290	0.280	0.280	380,050	106,413	0.2800	0.280	0.275	0.290	0.280	0.280	380,050	0.2800	-1.75%
2026-01-27	0	0.285	0.285	0.295	0.280	0.285	60,200	17,104	0.2841	0.285	0.285	0.295	0.280	0.285	60,200	0.2841	-1.72%
2026-01-26	0	0.290	0.285	0.290	0.285	0.290	350,040	101,310	0.2894	0.290	0.285	0.290	0.285	0.290	350,040	0.2894	-1.69%
2026-01-23	0	0.295	0.290	0.295	-	-	20	5	0.2500	0.295	0.290	0.295	-	-	20	0.2500	0.00%
2026-01-22	0	0.295	0.290	0.295	-	-	12,005	3,441	0.2866	0.295	0.290	0.295	-	-	12,005	0.2866	0.00%
2026-01-21	0	0.295	0.285	0.295	0.285	0.300	7,188,000	2,049,750	0.2852	0.295	0.285	0.295	0.285	0.300	7,188,000	0.2852	1.72%
2026-01-20	0	0.290	0.285	0.290	0.290	0.290	410,000	118,900	0.2900	0.290	0.285	0.290	0.290	0.290	410,000	0.2900	-1.69%
2026-01-19	0	0.295	0.285	0.305	0.280	0.295	492,505	141,476	0.2873	0.295	0.285	0.305	0.280	0.295	492,505	0.2873	0.00%
2026-01-16	0	0.295	0.280	0.325	0.290	0.295	40,000	11,750	0.2938	0.295	0.280	0.325	0.290	0.295	40,000	0.2938	0.00%
2026-01-15	0	0.295	0.280	0.295	0.295	0.295	30,000	8,850	0.2950	0.295	0.280	0.295	0.295	0.295	30,000	0.2950	0.00%
2026-01-14	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2026-01-13	0	0.295	0.285	0.295	0.285	0.315	760,023	224,005	0.2947	0.295	0.285	0.295	0.285	0.315	760,023	0.2947	5.36%
2026-01-12	0	0.280	0.270	0.285	0.270	0.280	380,000	103,450	0.2722	0.280	0.270	0.285	0.270	0.280	380,000	0.2722	-1.75%
2026-01-09	0	0.285	0.275	0.300	0.270	0.285	58,003	16,100	0.2776	0.285	0.275	0.300	0.270	0.285	58,003	0.2776	0.00%
2026-01-08	0	0.285	0.270	0.285	0.275	0.285	590,030	167,357	0.2836	0.285	0.270	0.285	0.275	0.285	590,030	0.2836	-1.72%
2026-01-07	0	0.290	0.275	0.315	0.280	0.290	170,080	47,720	0.2806	0.290	0.275	0.315	0.280	0.290	170,080	0.2806	3.57%
2026-01-06	0	0.280	0.270	0.290	0.275	0.280	514,140	143,845	0.2798	0.280	0.270	0.290	0.275	0.280	514,140	0.2798	0.00%
2026-01-05	0	0.280	0.270	0.290	0.280	0.280	20,001	5,600	0.2800	0.280	0.270	0.290	0.280	0.280	20,001	0.2800	0.00%
2026-01-02	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2025-12-31	0	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-12-30	0	0.280	0.275	0.290	0.280	0.295	30,001	8,550	0.2850	0.280	0.275	0.290	0.280	0.295	30,001	0.2850	1.82%
2025-12-29	0	0.275	0.270	0.295	0.275	0.285	160,001	44,850	0.2803	0.275	0.270	0.295	0.275	0.285	160,001	0.2803	-3.51%
2025-12-24	0	0.285	0.285	0.295	0.285	0.285	20,523	5,838	0.2845	0.285	0.285	0.295	0.285	0.285	20,523	0.2845	-1.72%
2025-12-23	0	0.290	0.290	0.330	0.290	0.290	410,000	126,900	0.3095	0.290	0.290	0.330	0.290	0.290	410,000	0.3095	-1.69%
2025-12-22	0	0.295	0.285	0.340	0.295	0.300	152,800	45,206	0.2959	0.295	0.285	0.340	0.295	0.300	152,800	0.2959	0.00%
2025-12-19	0	0.295	0.295	0.320	-	-	9,000,011	2,745,002	0.3050	0.295	0.295	0.320	-	-	9,000,011	0.3050	1.72%
2025-12-18	0	0.290	0.290	0.310	0.290	0.290	20,001	5,800	0.2900	0.290	0.290	0.310	0.290	0.290	20,001	0.2900	-3.33%
2025-12-17	0	0.300	0.300	0.330	0.300	0.300	20,001	6,000	0.3000	0.300	0.300	0.330	0.300	0.300	20,001	0.3000	-4.76%
2025-12-16	0	0.315	0.290	0.320	0.285	0.315	37,066	11,057	0.2983	0.315	0.290	0.320	0.285	0.315	37,066	0.2983	-1.56%
2025-12-15	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2025-12-12	0	0.325	0.295	0.325	-	-	18	5	0.2778	0.325	0.295	0.325	-	-	18	0.2778	0.00%
2025-12-11	0	0.325	0.290	0.335	-	-	572	165	0.2885	0.325	0.290	0.335	-	-	572	0.2885	0.00%
2025-12-10	0	0.325	0.290	0.325	0.325	0.325	90,002	29,250	0.3250	0.325	0.290	0.325	0.325	0.325	90,002	0.3250	0.00%
2025-12-09	0	0.325	0.295	0.325	0.295	0.325	537,050	163,704	0.3048	0.325	0.295	0.325	0.295	0.325	537,050	0.3048	4.84%
2025-12-08	0	0.310	0.285	0.310	0.310	0.310	400,000	124,000	0.3100	0.310	0.285	0.310	0.310	0.310	400,000	0.3100	3.33%
2025-12-05	0	0.300	0.295	0.325	0.285	0.300	1,506,080	443,682	0.2946	0.300	0.295	0.325	0.285	0.300	1,506,080	0.2946	-4.76%
2025-12-04	0	0.315	0.285	0.320	-	-	28	7	0.2500	0.315	0.285	0.320	-	-	28	0.2500	0.00%
2025-12-03	0	0.315	0.285	0.315	-	-	2,000	570	0.2850	0.315	0.285	0.315	-	-	2,000	0.2850	0.00%
2025-12-02	0	0.315	0.280	0.320	0.290	0.320	3,442,000	1,034,180	0.3005	0.315	0.280	0.320	0.290	0.320	3,442,000	0.3005	8.62%
2025-12-01	0	0.290	0.280	0.295	0.290	0.295	890,000	260,050	0.2922	0.290	0.280	0.295	0.290	0.295	890,000	0.2922	-3.33%
2025-11-28	0	0.300	0.275	0.310	0.300	0.300	640,001	192,000	0.3000	0.300	0.275	0.310	0.300	0.300	640,001	0.3000	0.00%
2025-11-27	0	0.300	0.275	0.305	0.300	0.300	450,000	135,000	0.3000	0.300	0.275	0.305	0.300	0.300	450,000	0.3000	0.00%
2025-11-26	0	0.300	0.275	0.300	0.275	0.300	76,000	21,910	0.2883	0.300	0.275	0.300	0.275	0.300	76,000	0.2883	7.14%
2025-11-25	0	0.280	0.280	0.295	-	-	1,750	455	0.2600	0.280	0.280	0.295	-	-	1,750	0.2600	1.82%
2025-11-24	0	0.275	0.275	0.300	0.270	0.275	120,026	32,956	0.2746	0.275	0.275	0.300	0.270	0.275	120,026	0.2746	-3.51%
2025-11-21	0	0.285	0.270	0.310	0.285	0.285	20,000	5,650	0.2825	0.285	0.270	0.310	0.285	0.285	20,000	0.2825	-3.39%
2025-11-20	0	0.295	0.290	0.295	0.285	0.310	60,000	17,600	0.2933	0.295	0.290	0.295	0.285	0.310	60,000	0.2933	-4.84%
2025-11-19	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-1.59%
2025-11-18	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2025-11-17	0	0.315	0.295	0.370	0.280	0.315	268,000	79,740	0.2975	0.315	0.295	0.370	0.280	0.315	268,000	0.2975	3.28%
2025-11-14	0	0.305	0.285	0.305	0.310	0.350	140,000	44,950	0.3211	0.305	0.285	0.305	0.310	0.350	140,000	0.3211	-10.29%
2025-11-13	0	0.340	0.335	0.345	0.330	0.380	540,296	187,594	0.3472	0.340	0.335	0.345	0.330	0.380	540,296	0.3472	0.00%
2025-11-12	0	0.340	0.335	0.340	0.290	0.350	1,954,300	633,373	0.3241	0.340	0.335	0.340	0.290	0.350	1,954,300	0.3241	19.30%
2025-11-11	0	0.285	0.280	0.295	0.280	0.285	4,230,000	1,185,050	0.2802	0.285	0.280	0.295	0.280	0.285	4,230,000	0.2802	5.56%
2025-11-10	0	0.270	0.270	0.285	-	-	3	0	-	0.270	0.270	0.285	-	-	3	-	0.00%
2025-11-07	0	0.270	0.270	0.285	0.260	0.270	40,030	10,607	0.2650	0.270	0.270	0.285	0.260	0.270	40,030	0.2650	0.00%
2025-11-06	0	0.270	0.260	0.285	-	-	1,005	251	0.2498	0.270	0.260	0.285	-	-	1,005	0.2498	0.00%
2025-11-05	0	0.270	0.260	0.275	0.270	0.270	60,013	16,203	0.2700	0.270	0.260	0.275	0.270	0.270	60,013	0.2700	-1.82%
2025-11-04	0	0.275	0.270	0.275	0.275	0.275	500,000	137,500	0.2750	0.275	0.270	0.275	0.275	0.275	500,000	0.2750	0.00%
2025-11-03	0	0.275	0.275	0.280	0.260	0.275	2,020,013	525,503	0.2601	0.275	0.275	0.280	0.260	0.275	2,020,013	0.2601	0.00%
2025-10-31	0	0.275	0.270	0.280	0.260	0.275	6,040,000	1,598,350	0.2646	0.275	0.270	0.280	0.260	0.275	6,040,000	0.2646	5.77%
2025-10-30	0	0.260	0.260	0.275	0.260	0.265	3,510,040	929,159	0.2647	0.260	0.260	0.275	0.260	0.265	3,510,040	0.2647	-1.89%
2025-10-28	0	0.265	0.270	0.275	0.260	0.275	60,030	16,257	0.2708	0.265	0.270	0.275	0.260	0.275	60,030	0.2708	-5.36%
2025-10-27	0	0.280	0.270	0.280	0.255	0.280	2,004,000	531,750	0.2653	0.280	0.270	0.280	0.255	0.280	2,004,000	0.2653	9.80%
2025-10-24	0	0.255	0.255	0.275	0.250	0.265	180,098	47,523	0.2639	0.255	0.255	0.275	0.250	0.265	180,098	0.2639	-3.77%
2025-10-23	0	0.265	0.250	0.275	0.265	0.270	460,000	123,150	0.2677	0.265	0.250	0.275	0.265	0.270	460,000	0.2677	3.92%
2025-10-22	0	0.255	0.250	0.265	0.246	0.255	39,000	9,720	0.2492	0.255	0.250	0.265	0.246	0.255	39,000	0.2492	-1.92%
2025-10-21	0	0.260	0.245	0.265	-	-	0	0	-	0.260	0.245	0.265	-	-	0	-	0.00%
2025-10-20	0	0.260	0.245	0.260	0.260	0.260	10,000	2,600	0.2600	0.260	0.245	0.260	0.260	0.260	10,000	0.2600	0.00%
2025-10-17	0	0.260	0.246	0.260	-	-	10,277	2,565	0.2496	0.260	0.246	0.260	-	-	10,277	0.2496	0.00%
2025-10-16	0	0.260	0.255	0.260	-	-	6	1	0.1667	0.260	0.255	0.260	-	-	6	0.1667	0.00%
2025-10-15	0	0.260	0.255	0.260	0.248	0.270	71,002	18,430	0.2596	0.260	0.255	0.260	0.248	0.270	71,002	0.2596	1.96%
2025-10-14	0	0.255	0.255	0.275	0.250	0.270	8,540,008	2,225,751	0.2606	0.255	0.255	0.275	0.250	0.270	8,540,008	0.2606	2.00%
2025-10-13	0	0.250	0.240	0.265	0.245	0.250	1,940,006	485,001	0.2500	0.250	0.240	0.265	0.245	0.250	1,940,006	0.2500	0.00%
2025-10-10	0	0.250	0.250	0.265	0.250	0.250	590,005	147,501	0.2500	0.250	0.250	0.265	0.250	0.250	590,005	0.2500	0.00%
2025-10-09	0	0.250	0.250	0.265	0.250	0.270	72,244	19,216	0.2660	0.250	0.250	0.265	0.250	0.270	72,244	0.2660	0.00%
2025-10-08	0	0.250	0.250	0.260	0.239	0.255	910,003	229,790	0.2525	0.250	0.250	0.260	0.239	0.255	910,003	0.2525	-5.66%
2025-10-06	0	0.265	0.250	0.270	0.265	0.270	170,005	45,101	0.2653	0.265	0.250	0.270	0.265	0.270	170,005	0.2653	-3.64%
2025-10-03	0	0.275	0.265	0.300	0.265	0.280	5,120,300	1,393,928	0.2722	0.275	0.265	0.300	0.265	0.280	5,120,300	0.2722	1.85%
2025-10-02	0	0.270	0.240	0.280	0.270	0.290	6,120,011	1,685,387	0.2754	0.270	0.240	0.280	0.270	0.290	6,120,011	0.2754	0.00%
2025-09-30	0	0.270	0.265	0.275	0.265	0.270	2,010,003	542,650	0.2700	0.270	0.265	0.275	0.265	0.270	2,010,003	0.2700	-1.82%
2025-09-29	0	0.275	0.260	0.275	0.255	0.275	130,000	34,300	0.2638	0.275	0.260	0.275	0.255	0.275	130,000	0.2638	0.00%
2025-09-26	0	0.275	0.245	0.275	0.255	0.285	5,952,640	1,524,258	0.2561	0.275	0.245	0.275	0.255	0.285	5,952,640	0.2561	7.84%
2025-09-25	0	0.255	0.240	0.270	-	-	10	2	0.2000	0.255	0.240	0.270	-	-	10	0.2000	0.00%
2025-09-24	0	0.255	0.240	0.285	-	-	0	0	-	0.255	0.240	0.285	-	-	0	-	0.00%
2025-09-23	0	0.255	0.240	0.295	0.255	0.255	2,100,000	535,500	0.2550	0.255	0.240	0.295	0.255	0.255	2,100,000	0.2550	0.00%
2025-09-22	0	0.255	0.240	0.255	0.250	0.260	102,002	26,160	0.2565	0.255	0.240	0.255	0.250	0.260	102,002	0.2565	-1.92%
2025-09-19	0	0.260	0.260	0.270	0.260	0.270	88,000	22,950	0.2608	0.260	0.260	0.270	0.260	0.270	88,000	0.2608	-5.45%
2025-09-18	0	0.275	0.260	0.275	0.250	0.310	617,460	167,452	0.2712	0.275	0.260	0.275	0.250	0.310	617,460	0.2712	7.84%
2025-09-17	0	0.255	0.248	0.255	0.245	0.260	13,386,004	3,323,532	0.2483	0.255	0.248	0.255	0.245	0.260	13,386,004	0.2483	3.66%
2025-09-16	0	0.246	0.230	0.247	-	-	4	0	-	0.246	0.230	0.247	-	-	4	-	0.00%
2025-09-15	0	0.246	0.231	0.246	-	-	2,500	525	0.2100	0.246	0.231	0.246	-	-	2,500	0.2100	0.00%
2025-09-12	0	0.246	0.240	0.246	-	-	0	0	-	0.246	0.240	0.246	-	-	0	-	0.00%
2025-09-11	0	0.246	0.246	0.249	0.246	0.246	10,751	2,628	0.2444	0.246	0.246	0.249	0.246	0.246	10,751	0.2444	2.50%
2025-09-10	0	0.240	0.239	0.246	0.239	0.240	100,010	23,922	0.2392	0.240	0.239	0.246	0.239	0.240	100,010	0.2392	1.69%
2025-09-09	0	0.236	0.236	0.248	0.234	0.234	10,190	2,380	0.2336	0.236	0.236	0.248	0.234	0.234	10,190	0.2336	-0.84%
2025-09-08	0	0.238	0.238	0.248	-	-	750	171	0.2280	0.238	0.238	0.248	-	-	750	0.2280	0.00%
2025-09-05	0	0.238	0.238	0.247	-	-	0	0	-	0.238	0.238	0.247	-	-	0	-	0.85%
2025-09-04	0	0.236	0.236	0.248	0.231	0.231	10,000	2,310	0.2310	0.236	0.236	0.248	0.231	0.231	10,000	0.2310	-4.84%
2025-09-03	0	0.248	0.229	0.248	0.248	0.249	50,050	12,450	0.2488	0.248	0.229	0.248	0.248	0.249	50,050	0.2488	0.40%
2025-09-02	0	0.247	0.235	0.247	0.235	0.248	406,003	98,458	0.2425	0.247	0.235	0.247	0.235	0.248	406,003	0.2425	5.11%
2025-09-01	0	0.235	0.235	0.240	0.230	0.235	150,036	35,208	0.2347	0.235	0.235	0.240	0.230	0.235	150,036	0.2347	0.00%
2025-08-29	0	0.235	0.235	0.248	0.234	0.234	30,000	7,030	0.2343	0.235	0.235	0.248	0.234	0.234	30,000	0.2343	0.00%
2025-08-28	0	0.235	0.235	0.248	0.235	0.235	33,000	7,653	0.2319	0.235	0.235	0.248	0.235	0.235	33,000	0.2319	0.00%
2025-08-27	0	0.235	0.234	0.249	0.233	0.249	127,225	30,905	0.2429	0.235	0.234	0.249	0.233	0.249	127,225	0.2429	1.29%
2025-08-26	0	0.232	0.232	0.240	0.231	0.231	50,000	11,560	0.2312	0.232	0.232	0.240	0.231	0.231	50,000	0.2312	-0.85%
2025-08-25	0	0.234	0.234	0.255	0.232	0.240	330,000	78,310	0.2373	0.234	0.234	0.255	0.232	0.240	330,000	0.2373	0.86%
2025-08-22	0	0.232	0.231	0.245	0.232	0.232	30,000	6,960	0.2320	0.232	0.231	0.245	0.232	0.232	30,000	0.2320	0.00%
2025-08-21	0	0.232	0.232	0.237	0.231	0.238	110,000	26,080	0.2371	0.232	0.232	0.237	0.231	0.238	110,000	0.2371	-2.11%
2025-08-20	0	0.237	0.237	0.250	0.237	0.237	40,000	9,480	0.2370	0.237	0.237	0.250	0.237	0.237	40,000	0.2370	0.00%
2025-08-19	0	0.237	0.237	0.243	0.237	0.243	65,050	15,576	0.2394	0.237	0.237	0.243	0.237	0.243	65,050	0.2394	0.00%
2025-08-18	0	0.237	0.237	0.240	0.237	0.238	80,414	19,106	0.2376	0.237	0.237	0.240	0.237	0.238	80,414	0.2376	-0.42%
2025-08-15	0	0.238	0.238	0.250	-	-	784	180	0.2296	0.238	0.238	0.250	-	-	784	0.2296	0.00%
2025-08-14	0	0.238	0.231	0.247	0.238	0.241	240,000	57,520	0.2397	0.238	0.231	0.247	0.238	0.241	240,000	0.2397	-1.24%
2025-08-13	0	0.241	0.231	0.249	-	-	4	0	-	0.241	0.231	0.249	-	-	4	-	0.00%
2025-08-12	0	0.241	0.240	0.255	0.240	0.241	86,150	20,691	0.2402	0.241	0.240	0.255	0.240	0.241	86,150	0.2402	0.00%
2025-08-11	0	0.241	0.240	0.255	0.238	0.241	180,330	43,069	0.2388	0.241	0.240	0.255	0.238	0.241	180,330	0.2388	0.42%
2025-08-08	0	0.240	0.231	0.243	-	-	200	42	0.2100	0.240	0.231	0.243	-	-	200	0.2100	-1.23%
2025-08-07	0	0.243	0.242	0.250	0.241	0.242	42,500	10,272	0.2417	0.243	0.242	0.250	0.241	0.242	42,500	0.2417	-2.80%
2025-08-06	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	-3.85%
2025-08-05	0	0.260	0.250	0.260	0.247	0.260	141,500	35,335	0.2497	0.260	0.250	0.260	0.247	0.260	141,500	0.2497	1.96%
2025-08-04	0	0.255	0.250	0.255	0.248	0.270	140,000	36,330	0.2595	0.255	0.250	0.255	0.248	0.270	140,000	0.2595	4.08%
2025-08-01	0	0.245	0.237	0.255	0.240	0.250	6,943,000	1,712,503	0.2467	0.245	0.237	0.255	0.240	0.250	6,943,000	0.2467	-2.00%
2025-07-31	0	0.250	0.243	0.250	-	-	5,151	1,183	0.2297	0.250	0.243	0.250	-	-	5,151	0.2297	0.00%
2025-07-30	0	0.250	0.242	0.255	0.233	0.250	4,644,451	1,160,123	0.2498	0.250	0.242	0.255	0.233	0.250	4,644,451	0.2498	4.17%
2025-07-29	0	0.240	0.235	0.247	0.238	0.247	358,026	86,585	0.2418	0.240	0.235	0.247	0.238	0.247	358,026	0.2418	-2.83%
2025-07-28	0	0.247	0.230	0.247	-	-	20,025	4,805	0.2400	0.247	0.230	0.247	-	-	20,025	0.2400	-0.40%
2025-07-25	0	0.248	0.247	0.255	0.247	0.255	1,712,002	435,658	0.2545	0.248	0.247	0.255	0.247	0.255	1,712,002	0.2545	-2.75%
2025-07-24	0	0.255	0.244	0.255	-	-	2,700,201	675,044	0.2500	0.255	0.244	0.255	-	-	2,700,201	0.2500	0.00%
2025-07-23	0	0.255	0.243	0.255	0.248	0.260	360,000	93,180	0.2588	0.255	0.243	0.255	0.248	0.260	360,000	0.2588	9.44%
2025-07-22	0	0.233	0.233	0.238	0.226	0.238	5,780,000	1,358,360	0.2350	0.233	0.233	0.238	0.226	0.238	5,780,000	0.2350	-1.69%
2025-07-21	0	0.237	0.236	0.243	0.210	0.243	20,064,080	4,677,379	0.2331	0.237	0.236	0.243	0.210	0.243	20,064,080	0.2331	-3.66%
2025-07-18	0	0.246	0.246	0.248	0.245	0.290	4,772,005	1,195,941	0.2506	0.246	0.246	0.248	0.245	0.290	4,772,005	0.2506	-20.65%
2025-07-17	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2025-07-16	0	0.310	0.290	0.350	-	-	1,010,001	313,100	0.3100	0.310	0.290	0.350	-	-	1,010,001	0.3100	0.00%
2025-07-15	0	0.310	0.290	0.350	0.310	0.310	2,220,002	688,200	0.3100	0.310	0.290	0.350	0.310	0.310	2,220,002	0.3100	-3.12%
2025-07-14	0	0.320	0.310	0.320	0.310	0.320	60,001	18,700	0.3117	0.320	0.310	0.320	0.310	0.320	60,001	0.3117	3.23%
2025-07-11	0	0.310	0.310	0.410	0.305	0.310	240,150	74,142	0.3087	0.310	0.310	0.410	0.305	0.310	240,150	0.3087	0.00%
2025-07-10	0	0.310	0.300	0.310	0.310	0.310	30,040	9,311	0.3100	0.310	0.300	0.310	0.310	0.310	30,040	0.3100	0.00%
2025-07-09	0	0.310	0.295	0.310	0.310	0.310	60,080	18,623	0.3100	0.310	0.295	0.310	0.310	0.310	60,080	0.3100	0.00%
2025-07-08	0	0.310	0.300	0.310	0.300	0.310	80,509	24,437	0.3035	0.310	0.300	0.310	0.300	0.310	80,509	0.3035	0.00%
2025-07-07	0	0.310	0.300	0.320	0.300	0.320	160,210	48,958	0.3056	0.310	0.300	0.320	0.300	0.320	160,210	0.3056	3.33%
2025-07-04	0	0.300	0.295	0.350	0.300	0.300	10,102	3,028	0.2997	0.300	0.295	0.350	0.300	0.300	10,102	0.2997	3.45%
2025-07-03	0	0.290	0.290	0.300	0.270	0.290	261,109	73,227	0.2804	0.290	0.290	0.300	0.270	0.290	261,109	0.2804	5.45%
2025-07-02	0	0.275	0.275	0.320	0.275	0.310	2,471,530	694,118	0.2808	0.275	0.275	0.320	0.275	0.310	2,471,530	0.2808	-5.17%
2025-06-30	0	0.290	0.290	0.295	0.290	0.290	105,003	30,350	0.2890	0.290	0.290	0.295	0.290	0.290	105,003	0.2890	-1.69%
2025-06-27	0	0.295	0.275	0.300	-	-	48,038	13,889	0.2891	0.295	0.275	0.300	-	-	48,038	0.2891	0.00%
2025-06-26	0	0.295	0.295	0.315	0.275	0.320	405,002	122,548	0.3026	0.295	0.295	0.315	0.275	0.320	405,002	0.3026	7.27%
2025-06-25	0	0.275	0.265	0.280	0.265	0.275	501,027	137,761	0.2750	0.275	0.265	0.280	0.265	0.275	501,027	0.2750	5.77%
2025-06-24	0	0.260	0.260	0.265	-	-	7,006	1,821	0.2599	0.260	0.260	0.265	-	-	7,006	0.2599	0.00%
2025-06-23	0	0.260	0.260	0.265	0.260	0.280	204,000	54,645	0.2679	0.260	0.260	0.265	0.260	0.280	204,000	0.2679	-5.45%
2025-06-20	0	0.275	0.270	0.275	0.265	0.275	3,001	810	0.2699	0.275	0.270	0.275	0.265	0.275	3,001	0.2699	5.77%
2025-06-19	0	0.260	0.260	0.285	0.260	0.280	222,005	59,891	0.2698	0.260	0.260	0.285	0.260	0.280	222,005	0.2698	-1.89%
2025-06-18	0	0.265	0.265	0.285	0.260	0.285	755,005	204,151	0.2704	0.265	0.265	0.285	0.260	0.285	755,005	0.2704	0.00%
2025-06-17	0	0.265	0.260	0.280	0.265	0.285	897,301	245,340	0.2734	0.265	0.260	0.280	0.265	0.285	897,301	0.2734	-7.02%
2025-06-16	0	0.285	0.270	0.285	0.245	0.315	1,681,007	465,471	0.2769	0.285	0.270	0.285	0.245	0.315	1,681,007	0.2769	-1.72%
2025-06-13	0	0.330	0.315	0.330	0.315	0.420	478,006	162,912	0.3408	0.290	0.277	0.290	0.277	0.369	543,938	0.2995	-5.71%
2025-06-12	0	0.035	0.034	0.035	0.034	0.039	3,770,527	129,053	0.0342	0.308	0.299	0.308	0.299	0.343	429,060	0.3008	0.00%
2025-06-11	0	0.035	0.036	0.039	0.035	0.045	6,725,562	245,859	0.0366	0.308	0.316	0.343	0.308	0.395	765,323	0.3212	-12.50%
2025-06-10	0	0.040	0.039	0.040	0.034	0.057	59,627,200	2,479,884	0.0416	0.352	0.343	0.352	0.299	0.501	6,785,164	0.3655	29.03%
2025-06-09	0	0.031	0.031	0.034	0.030	0.030	21,139	628	0.0297	0.272	0.272	0.299	0.264	0.264	2,405	0.2611	3.33%
2025-06-06	0	0.030	0.030	0.033	0.029	0.030	550,000	15,970	0.0290	0.264	0.264	0.290	0.255	0.264	62,586	0.2552	3.45%
2025-06-05	0	0.029	0.029	0.031	0.029	0.030	60,009	1,760	0.0293	0.255	0.255	0.272	0.255	0.264	6,829	0.2577	-9.38%
2025-06-04	0	0.032	0.029	0.032	-	-	0	0	-	0.281	0.255	0.281	-	-	0	-	0.00%
2025-06-03	0	0.032	0.030	0.032	0.030	0.032	1,380,000	43,380	0.0314	0.281	0.264	0.281	0.264	0.281	157,034	0.2762	6.67%
2025-06-02	0	0.030	0.029	0.031	0.029	0.030	1,040,000	30,520	0.0293	0.264	0.255	0.272	0.255	0.264	118,345	0.2579	0.00%
2025-05-30	0	0.030	0.030	0.031	0.030	0.032	340,164	10,803	0.0318	0.264	0.264	0.272	0.264	0.281	38,708	0.2791	0.00%
2025-05-29	0	0.030	0.029	0.031	0.030	0.030	200,000	6,000	0.0300	0.264	0.255	0.272	0.264	0.264	22,759	0.2636	0.00%
2025-05-28	0	0.030	0.029	0.032	0.029	0.032	900,039	27,050	0.0301	0.264	0.255	0.281	0.255	0.281	102,418	0.2641	0.00%
2025-05-27	0	0.030	0.029	0.030	0.030	0.031	430,062	13,551	0.0315	0.264	0.255	0.264	0.264	0.272	48,938	0.2769	0.00%
2025-05-26	0	0.030	0.030	0.034	-	-	3	0	-	0.264	0.264	0.299	-	-	0	-	0.00%
2025-05-23	0	0.030	0.030	0.032	-	-	0	0	-	0.264	0.264	0.281	-	-	0	-	0.00%
2025-05-22	0	0.030	0.030	0.031	-	-	99	2	0.0202	0.264	0.264	0.272	-	-	11	0.1775	0.00%
2025-05-21	0	0.030	0.030	0.032	0.030	0.030	170,076	5,101	0.0300	0.264	0.264	0.281	0.264	0.264	19,353	0.2636	0.00%
2025-05-20	0	0.030	0.029	0.031	-	-	86	2	0.0233	0.264	0.255	0.272	-	-	10	0.2044	0.00%
2025-05-19	0	0.030	0.029	0.030	-	-	62	1	0.0161	0.264	0.255	0.264	-	-	7	0.1417	0.00%
2025-05-16	0	0.030	0.029	0.032	-	-	24	0	-	0.264	0.255	0.281	-	-	3	-	0.00%
2025-05-15	0	0.030	0.029	0.032	0.030	0.030	80,000	2,400	0.0300	0.264	0.255	0.281	0.264	0.264	9,103	0.2636	0.00%
2025-05-14	0	0.030	0.030	0.032	0.030	0.030	100,000	3,000	0.0300	0.264	0.264	0.281	0.264	0.264	11,379	0.2636	0.00%
2025-05-13	0	0.030	0.030	0.031	0.030	0.032	40,000	1,220	0.0305	0.264	0.264	0.272	0.264	0.281	4,552	0.2680	0.00%
2025-05-12	0	0.030	0.030	0.031	0.030	0.030	520,093	15,602	0.0300	0.264	0.264	0.272	0.264	0.264	59,183	0.2636	3.45%
2025-05-09	0	0.029	0.029	0.031	0.029	0.029	20,000	580	0.0290	0.255	0.255	0.272	0.255	0.255	2,276	0.2548	-3.33%
2025-05-08	0	0.030	0.030	0.031	0.030	0.030	40,032	1,200	0.0300	0.264	0.264	0.272	0.264	0.264	4,555	0.2634	-3.23%
2025-05-07	0	0.031	0.030	0.031	-	-	22	0	-	0.272	0.264	0.272	-	-	3	-	0.00%
2025-05-06	0	0.031	0.031	0.032	0.031	0.031	80,012	2,480	0.0310	0.272	0.272	0.281	0.272	0.272	9,105	0.2724	0.00%
2025-05-02	0	0.031	0.029	0.032	0.029	0.031	1,240,000	37,730	0.0304	0.272	0.255	0.281	0.255	0.272	141,103	0.2674	3.33%
2025-04-30	0	0.030	0.029	0.030	0.030	0.030	50,064	1,501	0.0300	0.264	0.255	0.264	0.264	0.264	5,697	0.2635	0.00%
2025-04-29	0	0.030	0.029	0.031	0.029	0.030	200,051	5,901	0.0295	0.264	0.255	0.272	0.255	0.264	22,764	0.2592	0.00%
2025-04-28	0	0.030	0.030	0.031	0.030	0.030	1,450,033	43,500	0.0300	0.264	0.264	0.272	0.264	0.264	165,004	0.2636	0.00%
2025-04-25	0	0.030	0.030	0.031	-	-	43	0	-	0.264	0.264	0.272	-	-	5	-	0.00%
2025-04-24	0	0.030	0.030	0.031	0.030	0.030	10,089	301	0.0298	0.264	0.264	0.272	0.264	0.264	1,148	0.2622	0.00%
2025-04-23	0	0.030	0.030	0.031	0.030	0.032	3,540,026	109,950	0.0311	0.264	0.264	0.272	0.264	0.281	402,831	0.2729	-3.23%
2025-04-22	0	0.031	0.031	0.032	0.031	0.031	1,989,854	61,567	0.0309	0.272	0.272	0.281	0.272	0.272	226,432	0.2719	-3.13%
2025-04-17	0	0.032	0.032	0.033	-	-	12	0	-	0.281	0.281	0.290	-	-	1	-	3.23%
2025-04-16	0	0.031	0.031	0.033	-	-	0	0	-	0.272	0.272	0.290	-	-	0	-	0.00%
2025-04-15	0	0.031	0.031	0.034	-	-	0	0	-	0.272	0.272	0.299	-	-	0	-	0.00%
2025-04-14	0	0.031	0.032	0.034	0.031	0.031	10,014	310	0.0310	0.272	0.281	0.299	0.272	0.272	1,140	0.2720	-8.82%
2025-04-11	0	0.034	0.033	0.034	-	-	12	0	-	0.299	0.290	0.299	-	-	1	-	0.00%
2025-04-10	0	0.034	0.033	0.036	0.029	0.034	11,740,013	385,700	0.0329	0.299	0.290	0.316	0.255	0.299	1,335,933	0.2887	13.33%
2025-04-09	0	0.030	0.029	0.032	0.030	0.032	5,720,262	175,356	0.0307	0.264	0.255	0.281	0.264	0.281	650,926	0.2694	-6.25%
2025-04-08	0	0.032	0.031	0.033	0.032	0.032	20,025	640	0.0320	0.281	0.272	0.290	0.281	0.281	2,279	0.2809	0.00%
2025-04-07	0	0.032	0.031	0.032	0.031	0.032	180,000	5,660	0.0314	0.281	0.272	0.281	0.272	0.281	20,483	0.2763	-3.03%
2025-04-03	0	0.033	0.032	0.033	0.032	0.033	1,060,019	34,620	0.0327	0.290	0.281	0.290	0.281	0.290	120,623	0.2870	-2.94%
2025-04-02	0	0.034	0.032	0.034	0.032	0.034	20,017	660	0.0330	0.299	0.281	0.299	0.281	0.299	2,278	0.2898	3.03%
2025-04-01	0	0.033	0.032	0.033	-	-	60	1	0.0167	0.290	0.281	0.290	-	-	7	0.1465	0.00%
2025-03-31	0	0.033	0.032	0.034	0.031	0.034	1,720,026	56,460	0.0328	0.290	0.281	0.299	0.272	0.299	195,727	0.2885	6.45%
2025-03-28	0	0.031	0.031	0.032	0.031	0.031	480,054	14,881	0.0310	0.272	0.272	0.281	0.272	0.272	54,627	0.2724	-6.06%
2025-03-27	0	0.033	0.031	0.036	0.031	0.033	2,820,012	91,030	0.0323	0.290	0.272	0.316	0.272	0.290	320,898	0.2837	3.12%
2025-03-26	0	0.032	0.031	0.032	0.031	0.032	1,460,054	46,021	0.0315	0.281	0.272	0.281	0.272	0.281	166,144	0.2770	0.00%
2025-03-25	0	0.032	0.031	0.034	-	-	5	0	-	0.281	0.272	0.299	-	-	1	-	0.00%
2025-03-24	0	0.032	0.031	0.032	0.032	0.034	880,001	28,360	0.0322	0.281	0.272	0.281	0.281	0.299	100,138	0.2832	0.00%
2025-03-21	0	0.032	0.032	0.033	0.032	0.032	880,090	28,162	0.0320	0.281	0.281	0.290	0.281	0.281	100,148	0.2812	0.00%
2025-03-20	0	0.032	0.032	0.033	0.032	0.032	210,074	6,721	0.0320	0.281	0.281	0.290	0.281	0.281	23,905	0.2812	0.00%
2025-03-19	0	0.032	0.031	0.034	0.032	0.033	430,035	13,920	0.0324	0.281	0.272	0.299	0.281	0.290	48,935	0.2845	-5.88%
2025-03-18	0	0.034	0.033	0.034	-	-	175	4	0.0229	0.299	0.290	0.299	-	-	20	0.2009	0.00%
2025-03-17	0	0.034	0.032	0.035	-	-	0	0	-	0.299	0.281	0.308	-	-	0	-	0.00%
2025-03-14	0	0.034	0.033	0.034	0.033	0.034	910,016	30,740	0.0338	0.299	0.290	0.299	0.290	0.299	103,554	0.2969	0.00%
2025-03-13	0	0.034	0.033	0.034	0.034	0.034	120,028	4,080	0.0340	0.299	0.290	0.299	0.299	0.299	13,658	0.2987	6.25%
2025-03-12	0	0.032	0.032	0.034	0.032	0.033	1,730,000	55,370	0.0320	0.281	0.281	0.299	0.281	0.290	196,862	0.2813	0.00%
2025-03-11	0	0.032	0.031	0.034	0.032	0.032	310,000	9,920	0.0320	0.281	0.272	0.299	0.281	0.281	35,276	0.2812	-5.88%
2025-03-10	0	0.034	0.032	0.034	-	-	39	0	-	0.299	0.281	0.299	-	-	4	-	0.00%
2025-03-07	0	0.034	0.032	0.035	0.032	0.034	5,980,000	203,240	0.0340	0.299	0.281	0.308	0.281	0.299	680,483	0.2987	0.00%
2025-03-06	0	0.034	0.032	0.034	0.034	0.034	880,037	29,920	0.0340	0.299	0.281	0.299	0.299	0.299	100,142	0.2988	0.00%
2025-03-05	0	0.034	0.032	0.036	0.032	0.034	530,035	17,240	0.0325	0.299	0.281	0.316	0.281	0.299	60,314	0.2858	0.00%
2025-03-04	0	0.034	0.032	0.037	0.032	0.034	2,270,013	76,980	0.0339	0.299	0.281	0.325	0.281	0.299	258,312	0.2980	0.00%
2025-03-03	0	0.034	0.032	0.034	-	-	12	0	-	0.299	0.281	0.299	-	-	1	-	0.00%
2025-02-28	0	0.034	0.032	0.036	0.034	0.034	1,080,000	36,720	0.0340	0.299	0.281	0.316	0.299	0.299	122,897	0.2988	0.00%
2025-02-27	0	0.034	0.031	0.034	0.031	0.034	5,043,012	160,443	0.0318	0.299	0.272	0.299	0.272	0.299	573,860	0.2796	6.25%
2025-02-26	0	0.032	0.031	0.033	0.032	0.032	230,000	7,360	0.0320	0.281	0.272	0.290	0.281	0.281	26,172	0.2812	0.00%
2025-02-25	0	0.032	0.031	0.034	0.032	0.032	190,000	6,080	0.0320	0.281	0.272	0.299	0.281	0.281	21,621	0.2812	-3.03%
2025-02-24	0	0.033	0.032	0.033	-	-	548	14	0.0255	0.290	0.281	0.290	-	-	62	0.2245	0.00%
2025-02-21	0	0.033	0.033	0.034	0.033	0.034	1,280,027	42,350	0.0331	0.290	0.290	0.299	0.290	0.299	145,658	0.2907	-5.71%
2025-02-20	0	0.035	0.033	0.035	0.035	0.035	20,018	700	0.0350	0.308	0.290	0.308	0.308	0.308	2,278	0.3073	0.00%
2025-02-19	0	0.035	0.033	0.035	-	-	59	1	0.0169	0.308	0.290	0.308	-	-	7	0.1489	0.00%
2025-02-18	0	0.035	0.033	0.034	0.035	0.035	140,037	4,901	0.0350	0.308	0.290	0.299	0.308	0.308	15,935	0.3076	0.00%
2025-02-17	0	0.035	0.035	0.036	0.035	0.035	180,486	6,312	0.0350	0.308	0.308	0.316	0.308	0.308	20,538	0.3073	0.00%
2025-02-14	0	0.035	0.035	0.038	0.034	0.036	70,034	2,450	0.0350	0.308	0.308	0.334	0.299	0.316	7,969	0.3074	0.00%
2025-02-13	0	0.035	0.035	0.038	0.035	0.035	161,424	5,635	0.0349	0.308	0.308	0.334	0.308	0.308	18,369	0.3068	-2.78%
2025-02-12	0	0.036	0.035	0.036	-	-	0	0	-	0.316	0.308	0.316	-	-	0	-	-2.70%
2025-02-11	0	0.037	0.034	0.037	0.033	0.039	580,090	19,602	0.0338	0.325	0.299	0.325	0.290	0.343	66,010	0.2970	-5.13%
2025-02-10	0	0.039	0.034	0.039	-	-	364	9	0.0247	0.343	0.299	0.343	-	-	41	0.2173	0.00%
2025-02-07	0	0.039	0.033	0.039	-	-	568	15	0.0264	0.343	0.290	0.343	-	-	65	0.2321	0.00%
2025-02-06	0	0.039	0.033	0.039	0.039	0.039	380,000	14,820	0.0390	0.343	0.290	0.343	0.343	0.343	43,241	0.3427	-2.50%
2025-02-05	0	0.040	0.036	0.040	0.031	0.040	4,270,000	138,920	0.0325	0.352	0.316	0.352	0.272	0.352	485,897	0.2859	25.00%
2025-02-04	0	0.032	0.032	0.033	0.032	0.035	260,069	8,661	0.0333	0.281	0.281	0.290	0.281	0.308	29,594	0.2927	-8.57%
2025-02-03	0	0.035	0.033	0.035	0.031	0.035	90,017	2,990	0.0332	0.308	0.290	0.308	0.272	0.308	10,243	0.2919	2.94%
2025-01-28	0	0.034	0.032	0.034	-	-	0	0	-	0.299	0.281	0.299	-	-	0	-	0.00%
2025-01-27	0	0.034	0.032	0.034	0.030	0.035	5,900,000	186,940	0.0317	0.299	0.281	0.299	0.264	0.308	671,379	0.2784	0.00%
2025-01-24	0	0.034	0.034	0.036	0.032	0.036	380,000	12,860	0.0338	0.299	0.299	0.316	0.281	0.316	43,241	0.2974	-8.11%
2025-01-23	0	0.037	0.037	0.038	0.035	0.038	1,150,015	42,760	0.0372	0.325	0.325	0.334	0.308	0.334	130,864	0.3268	8.82%
2025-01-22	0	0.034	0.034	0.038	0.034	0.038	330,000	11,280	0.0342	0.299	0.299	0.334	0.299	0.334	37,552	0.3004	-5.56%
2025-01-21	0	0.036	0.034	0.036	-	-	9,370,040	327,951	0.0350	0.316	0.299	0.316	-	-	1,066,246	0.3076	0.00%
2025-01-20	0	0.036	0.033	0.037	0.034	0.036	1,260,018	43,620	0.0346	0.316	0.290	0.325	0.299	0.316	143,381	0.3042	9.09%
2025-01-17	0	0.033	0.032	0.034	0.030	0.034	2,370,000	75,910	0.0320	0.290	0.281	0.299	0.264	0.299	269,690	0.2815	-2.94%
2025-01-16	0	0.034	0.033	0.034	-	-	14	0	-	0.299	0.290	0.299	-	-	2	-	0.00%
2025-01-15	0	0.034	0.034	0.036	0.033	0.034	2,856,014	96,124	0.0337	0.299	0.299	0.316	0.290	0.299	324,995	0.2958	0.00%
2025-01-14	0	0.034	0.034	0.036	0.034	0.036	330,000	11,280	0.0342	0.299	0.299	0.316	0.299	0.316	37,552	0.3004	-5.56%
2025-01-13	0	0.036	0.034	0.036	0.035	0.036	410,418	14,370	0.0350	0.316	0.299	0.316	0.308	0.316	46,703	0.3077	2.86%
2025-01-10	0	0.035	0.034	0.035	0.034	0.036	110,000	3,850	0.0350	0.308	0.299	0.308	0.299	0.316	12,517	0.3076	2.94%
2025-01-09	0	0.034	0.034	0.036	0.034	0.034	120,028	4,080	0.0340	0.299	0.299	0.316	0.299	0.299	13,658	0.2987	0.00%
2025-01-08	0	0.034	0.034	0.036	0.034	0.034	90,003	3,060	0.0340	0.299	0.299	0.316	0.299	0.299	10,242	0.2988	0.00%
2025-01-07	0	0.034	0.033	0.035	0.034	0.034	240,080	8,162	0.0340	0.299	0.290	0.308	0.299	0.299	27,319	0.2988	3.03%
2025-01-06	0	0.033	0.033	0.036	0.033	0.036	580,020	19,520	0.0337	0.290	0.290	0.316	0.290	0.316	66,002	0.2957	-8.33%
2025-01-03	0	0.036	0.034	0.038	-	-	7	0	-	0.316	0.299	0.334	-	-	1	-	0.00%
2025-01-02	0	0.036	0.034	0.037	0.035	0.036	132,500	4,620	0.0349	0.316	0.299	0.325	0.308	0.316	15,078	0.3064	2.86%
2024-12-31	0	0.035	0.034	0.035	0.033	0.035	1,650,190	57,505	0.0348	0.308	0.299	0.308	0.290	0.308	187,780	0.3062	2.94%
2024-12-30	0	0.034	0.034	0.037	0.034	0.034	1,910,036	64,941	0.0340	0.299	0.299	0.325	0.299	0.299	217,349	0.2988	3.03%
2024-12-27	0	0.033	0.033	0.035	0.032	0.034	1,430,021	47,130	0.0330	0.290	0.290	0.308	0.281	0.299	162,727	0.2896	-2.94%
2024-12-24	0	0.034	0.034	0.035	0.033	0.034	310,000	10,430	0.0336	0.299	0.299	0.308	0.290	0.299	35,276	0.2957	0.00%
2024-12-23	0	0.034	0.033	0.034	0.032	0.034	2,684,015	90,064	0.0336	0.299	0.290	0.299	0.281	0.299	305,422	0.2949	3.03%
2024-12-20	0	0.033	0.032	0.034	0.032	0.034	720,000	23,690	0.0329	0.290	0.281	0.299	0.281	0.299	81,931	0.2891	-2.94%
2024-12-19	0	0.034	0.034	0.036	0.034	0.036	4,870,000	174,840	0.0359	0.299	0.299	0.316	0.299	0.316	554,172	0.3155	-2.86%
2024-12-18	0	0.035	0.033	0.035	0.031	0.035	450,224	14,955	0.0332	0.308	0.290	0.308	0.272	0.308	51,232	0.2919	2.94%
2024-12-17	0	0.034	0.034	0.035	0.034	0.034	620,000	21,010	0.0339	0.299	0.299	0.308	0.299	0.299	70,552	0.2978	0.00%
2024-12-16	0	0.034	0.033	0.034	0.034	0.034	100,900	3,425	0.0339	0.299	0.290	0.299	0.299	0.299	11,482	0.2983	0.00%
2024-12-13	0	0.034	0.034	0.035	0.034	0.034	240,026	8,160	0.0340	0.299	0.299	0.308	0.299	0.299	27,313	0.2988	0.00%
2024-12-12	0	0.034	0.033	0.035	0.033	0.034	290,000	9,760	0.0337	0.299	0.290	0.308	0.290	0.299	33,000	0.2958	3.03%
2024-12-11	0	0.033	0.033	0.035	0.033	0.034	1,140,139	38,334	0.0336	0.290	0.290	0.308	0.290	0.299	129,740	0.2955	-2.94%
2024-12-10	0	0.034	0.034	0.036	0.034	0.034	200,036	6,800	0.0340	0.299	0.299	0.316	0.299	0.299	22,763	0.2987	0.00%
2024-12-09	0	0.034	0.034	0.036	0.034	0.034	60,000	2,040	0.0340	0.299	0.299	0.316	0.299	0.299	6,828	0.2988	-10.53%
2024-12-06	0	0.038	0.034	0.038	0.032	0.040	1,020,227	35,655	0.0349	0.334	0.299	0.334	0.281	0.352	116,095	0.3071	8.57%
2024-12-05	0	0.035	0.033	0.035	0.033	0.035	60,003	2,000	0.0333	0.308	0.290	0.308	0.290	0.308	6,828	0.2929	6.06%
2024-12-04	0	0.033	0.033	0.034	0.032	0.032	310,000	9,920	0.0320	0.290	0.290	0.299	0.281	0.281	35,276	0.2812	6.45%
2024-12-03	0	0.031	0.031	0.035	0.028	0.033	1,830,013	57,870	0.0316	0.272	0.272	0.308	0.246	0.290	208,243	0.2779	-13.89%
2024-12-02	0	0.036	0.036	0.037	0.036	0.036	630,000	22,680	0.0360	0.316	0.316	0.325	0.316	0.316	71,690	0.3164	5.88%
2024-11-29	0	0.034	0.033	0.034	0.030	0.034	3,600,800	120,673	0.0335	0.299	0.290	0.299	0.264	0.299	409,746	0.2945	0.00%
2024-11-28	0	0.034	0.033	0.037	0.033	0.036	5,470,014	183,920	0.0336	0.299	0.290	0.325	0.290	0.316	622,450	0.2955	-2.86%
2024-11-27	0	0.035	0.035	0.040	0.035	0.035	551,149	19,285	0.0350	0.308	0.308	0.352	0.308	0.308	62,717	0.3075	0.00%
2024-11-26	0	0.035	0.035	0.037	0.035	0.039	570,103	20,183	0.0354	0.308	0.308	0.325	0.308	0.343	64,874	0.3111	0.00%
2024-11-25	0	0.035	0.035	0.039	0.034	0.040	370,000	13,820	0.0374	0.308	0.308	0.343	0.299	0.352	42,103	0.3282	2.94%
2024-11-22	0	0.034	0.034	0.037	0.034	0.037	1,150,044	41,781	0.0363	0.299	0.299	0.325	0.299	0.325	130,867	0.3193	-2.86%
2024-11-21	0	0.035	0.035	0.038	0.035	0.035	250,001	8,750	0.0350	0.308	0.308	0.334	0.308	0.308	28,448	0.3076	0.00%
2024-11-20	0	0.035	0.035	0.037	0.035	0.035	220,000	7,700	0.0350	0.308	0.308	0.325	0.308	0.308	25,034	0.3076	-10.26%
2024-11-19	0	0.039	0.035	0.039	0.034	0.039	260,009	9,160	0.0352	0.343	0.308	0.343	0.299	0.343	29,587	0.3096	5.41%
2024-11-18	0	0.037	0.037	0.040	0.032	0.044	1,960,000	71,040	0.0362	0.325	0.325	0.352	0.281	0.387	223,034	0.3185	15.62%
2024-11-15	0	0.032	0.032	0.035	0.032	0.032	60,043	1,921	0.0320	0.281	0.281	0.308	0.281	0.281	6,832	0.2812	0.00%
2024-11-14	0	0.032	0.032	0.035	0.032	0.037	2,390,029	86,610	0.0362	0.281	0.281	0.308	0.281	0.325	271,969	0.3185	0.00%
2024-11-13	0	0.032	0.032	0.036	0.032	0.035	110,013	3,670	0.0334	0.281	0.281	0.316	0.281	0.308	12,519	0.2932	-11.11%
2024-11-12	0	0.036	0.035	0.037	0.032	0.037	480,016	15,940	0.0332	0.316	0.308	0.325	0.281	0.325	54,623	0.2918	12.50%
2024-11-11	0	0.032	0.032	0.037	0.030	0.032	430,000	13,410	0.0312	0.281	0.281	0.325	0.264	0.281	48,931	0.2741	3.23%
2024-11-08	0	0.031	0.031	0.034	0.031	0.031	115,951	3,564	0.0307	0.272	0.272	0.299	0.272	0.272	13,194	0.2701	-3.13%
2024-11-07	0	0.032	0.032	0.037	0.031	0.038	1,060,000	37,110	0.0350	0.281	0.281	0.325	0.272	0.334	120,621	0.3077	-3.03%
2024-11-06	0	0.033	0.033	0.034	0.029	0.035	220,000	7,140	0.0325	0.290	0.290	0.299	0.255	0.308	25,034	0.2852	13.79%
2024-11-05	0	0.029	0.028	0.031	0.029	0.034	1,360,000	42,250	0.0311	0.255	0.246	0.272	0.255	0.299	154,759	0.2730	3.57%
2024-11-04	0	0.028	0.028	0.032	0.028	0.037	140,000	4,380	0.0313	0.246	0.246	0.281	0.246	0.325	15,931	0.2749	-9.68%
2024-11-01	0	0.031	0.030	0.033	0.031	0.033	730,005	24,010	0.0329	0.272	0.264	0.290	0.272	0.290	83,070	0.2890	-6.06%
2024-10-31	0	0.033	0.033	0.034	0.033	0.040	1,736,113	58,747	0.0338	0.290	0.290	0.299	0.290	0.352	197,558	0.2974	-2.94%
2024-10-30	0	0.034	0.034	0.037	0.033	0.041	990,062	37,251	0.0376	0.299	0.299	0.325	0.290	0.360	112,662	0.3306	-17.07%
2024-10-29	0	0.041	0.041	0.044	0.041	0.044	110,017	4,810	0.0437	0.360	0.360	0.387	0.360	0.387	12,519	0.3842	-6.82%
2024-10-28	0	0.044	0.044	0.048	0.044	0.044	10,000	440	0.0440	0.387	0.387	0.422	0.387	0.387	1,138	0.3867	0.00%
2024-10-25	0	0.044	0.044	0.048	0.044	0.048	80,000	3,680	0.0460	0.387	0.387	0.422	0.387	0.422	9,103	0.4042	0.00%
2024-10-24	0	0.044	0.044	0.047	0.042	0.047	170,000	7,910	0.0465	0.387	0.387	0.413	0.369	0.413	19,345	0.4089	-6.38%
2024-10-23	0	0.047	0.040	0.045	0.040	0.048	30,000	1,280	0.0427	0.413	0.352	0.395	0.352	0.422	3,414	0.3749	6.82%
2024-10-22	0	0.044	0.043	0.044	0.044	0.050	430,048	18,981	0.0441	0.387	0.378	0.387	0.387	0.439	48,936	0.3879	2.33%
2024-10-21	0	0.043	0.041	0.042	0.035	0.043	2,380,000	93,370	0.0392	0.378	0.360	0.369	0.308	0.378	270,828	0.3448	2.38%
2024-10-18	0	0.042	0.041	0.045	0.042	0.049	1,590,000	73,460	0.0462	0.369	0.360	0.395	0.369	0.431	180,931	0.4060	-14.29%
2024-10-17	0	0.049	0.048	0.049	0.048	0.055	351,000	17,505	0.0499	0.431	0.422	0.431	0.422	0.483	39,941	0.4383	-5.77%
2024-10-16	0	0.052	0.048	0.050	0.052	0.058	330,000	17,430	0.0528	0.457	0.422	0.439	0.457	0.510	37,552	0.4642	4.00%
2024-10-15	0	0.050	0.047	0.049	0.044	0.052	230,000	11,170	0.0486	0.439	0.413	0.431	0.387	0.457	26,172	0.4268	2.04%
2024-10-14	0	0.049	0.049	0.050	0.049	0.050	420,000	20,980	0.0500	0.431	0.431	0.439	0.431	0.439	47,793	0.4390	-7.55%
2024-10-10	0	0.053	0.051	0.053	0.043	0.054	24,672,547	1,258,427	0.0510	0.466	0.448	0.466	0.378	0.475	2,807,566	0.4482	8.16%
2024-10-09	0	0.049	0.043	0.049	0.042	0.056	2,210,300	103,373	0.0468	0.431	0.378	0.431	0.369	0.492	251,517	0.4110	-9.26%
2024-10-08	0	0.054	0.049	0.054	0.049	0.061	3,160,022	173,040	0.0548	0.475	0.431	0.475	0.431	0.536	359,589	0.4812	-10.00%
2024-10-07	0	0.060	0.059	0.060	0.054	0.060	1,745,005	101,865	0.0584	0.527	0.518	0.527	0.475	0.527	198,570	0.5130	3.45%
2024-10-04	0	0.058	0.057	0.058	0.053	0.059	2,010,049	114,162	0.0568	0.510	0.501	0.510	0.466	0.518	228,730	0.4991	11.54%
2024-10-03	0	0.052	0.051	0.052	0.046	0.055	3,112,304	160,123	0.0514	0.457	0.448	0.457	0.404	0.483	354,159	0.4521	8.33%
2024-10-02	0	0.048	0.048	0.050	0.034	0.050	2,724,005	124,154	0.0456	0.422	0.422	0.439	0.299	0.439	309,973	0.4005	23.08%
2024-09-30	0	0.039	0.037	0.039	0.031	0.040	1,800,000	65,030	0.0361	0.343	0.325	0.343	0.272	0.352	204,828	0.3175	25.81%
2024-09-27	0	0.031	0.031	0.033	0.027	0.031	650,000	19,280	0.0297	0.272	0.272	0.290	0.237	0.272	73,966	0.2607	10.71%
2024-09-26	0	0.028	0.027	0.029	0.026	0.028	30,013	830	0.0277	0.246	0.237	0.255	0.228	0.246	3,415	0.2430	3.70%
2024-09-25	0	0.027	0.026	0.028	0.025	0.027	2,640,359	70,687	0.0268	0.237	0.228	0.246	0.220	0.237	300,455	0.2353	0.00%
2024-09-24	0	0.027	0.027	0.028	0.025	0.029	1,290,000	35,080	0.0272	0.237	0.237	0.246	0.220	0.255	146,793	0.2390	0.00%
2024-09-23	0	0.027	0.027	0.029	0.027	0.028	200,000	5,590	0.0280	0.237	0.237	0.255	0.237	0.246	22,759	0.2456	-3.57%
2024-09-20	0	0.028	0.028	0.029	0.028	0.031	1,280,000	36,000	0.0281	0.246	0.246	0.255	0.246	0.272	145,655	0.2472	-3.45%
2024-09-19	0	0.029	0.027	0.028	0.027	0.030	840,001	23,910	0.0285	0.255	0.237	0.246	0.237	0.264	95,586	0.2501	7.41%
2024-09-17	0	0.027	0.027	0.028	0.025	0.026	130,000	3,370	0.0259	0.237	0.237	0.246	0.220	0.228	14,793	0.2278	8.00%
2024-09-16	0	0.025	0.025	0.027	0.025	0.030	3,470,047	97,890	0.0282	0.220	0.220	0.237	0.220	0.264	394,867	0.2479	-3.85%
2024-09-13	0	0.026	0.024	0.026	0.022	0.028	10,770,000	254,890	0.0237	0.228	0.211	0.228	0.193	0.246	1,225,552	0.2080	18.18%
2024-09-12	0	0.022	0.021	0.023	0.019	0.023	4,380,014	91,620	0.0209	0.193	0.185	0.202	0.167	0.202	498,415	0.1838	10.00%
2024-09-11	0	0.020	0.020	0.021	0.020	0.021	1,450,014	30,430	0.0210	0.176	0.176	0.185	0.176	0.185	165,002	0.1844	-4.76%
2024-09-10	0	0.021	0.020	0.022	0.019	0.023	6,950,000	143,580	0.0207	0.185	0.176	0.193	0.167	0.202	790,862	0.1815	-8.70%
2024-09-09	0	0.023	0.022	0.023	0.021	0.027	5,350,000	128,130	0.0239	0.202	0.193	0.202	0.185	0.237	608,793	0.2105	-14.81%
2024-09-05	0	0.027	0.027	0.028	0.026	0.027	3,980,029	107,450	0.0270	0.237	0.237	0.246	0.228	0.237	452,900	0.2372	0.00%
2024-09-04	0	0.027	0.027	0.029	0.025	0.030	3,170,000	85,670	0.0270	0.237	0.237	0.255	0.220	0.264	360,724	0.2375	-10.00%
2024-09-03	0	0.030	0.028	0.030	0.028	0.030	220,000	6,580	0.0299	0.264	0.246	0.264	0.246	0.264	25,034	0.2628	3.45%
2024-09-02	0	0.029	0.029	0.030	0.029	0.029	610,000	17,690	0.0290	0.255	0.255	0.264	0.255	0.255	69,414	0.2548	0.00%
2024-08-30	0	0.029	0.029	0.032	0.025	0.030	2,470,000	68,210	0.0276	0.255	0.255	0.281	0.220	0.264	281,069	0.2427	0.00%
2024-08-29	0	0.029	0.028	0.029	0.025	0.031	2,380,000	65,800	0.0276	0.255	0.246	0.255	0.220	0.272	270,828	0.2430	-6.45%
2024-08-28	0	0.031	0.030	0.031	0.030	0.034	1,040,007	32,160	0.0309	0.272	0.264	0.272	0.264	0.299	118,346	0.2717	0.00%
2024-08-27	0	0.031	0.031	0.033	0.031	0.031	40,204	1,243	0.0309	0.272	0.272	0.290	0.272	0.272	4,575	0.2717	-6.06%
2024-08-26	0	0.033	0.030	0.033	-	-	1	0	-	0.290	0.264	0.290	-	-	0	-	0.00%
2024-08-23	0	0.033	0.032	0.033	0.030	0.033	360,001	11,060	0.0307	0.290	0.281	0.290	0.264	0.290	40,966	0.2700	0.00%
2024-08-22	0	0.033	0.032	0.036	0.031	0.033	290,013	9,210	0.0318	0.290	0.281	0.316	0.272	0.290	33,001	0.2791	0.00%
2024-08-21	0	0.033	0.032	0.033	-	-	22	0	-	0.290	0.281	0.290	-	-	3	-	0.00%
2024-08-20	0	0.033	0.032	0.033	0.031	0.033	130,000	4,070	0.0313	0.290	0.281	0.290	0.272	0.290	14,793	0.2751	0.00%
2024-08-19	0	0.033	0.032	0.034	-	-	1	0	-	0.290	0.281	0.299	-	-	0	-	0.00%
2024-08-16	0	0.033	0.033	0.035	0.032	0.033	150,000	4,810	0.0321	0.290	0.290	0.308	0.281	0.290	17,069	0.2818	0.00%
2024-08-15	0	0.033	0.033	0.034	0.032	0.034	310,000	10,090	0.0325	0.290	0.290	0.299	0.281	0.299	35,276	0.2860	-8.33%
2024-08-14	0	0.036	0.036	0.037	0.036	0.036	110,005	3,960	0.0360	0.316	0.316	0.325	0.316	0.316	12,518	0.3163	0.00%
2024-08-13	0	0.036	0.035	0.036	0.036	0.045	11,040,065	500,851	0.0454	0.316	0.308	0.316	0.316	0.395	1,256,283	0.3987	-2.70%
2024-08-12	0	0.037	0.036	0.037	0.033	0.037	3,740,900	129,115	0.0345	0.325	0.316	0.325	0.290	0.325	425,689	0.3033	-7.50%
2024-08-09	0	0.040	0.036	0.038	0.037	0.040	581,504	21,912	0.0377	0.352	0.316	0.334	0.325	0.352	66,171	0.3311	8.11%
2024-08-08	0	0.037	0.037	0.038	0.037	0.038	220,001	8,350	0.0380	0.325	0.325	0.334	0.325	0.334	25,035	0.3335	-5.13%
2024-08-07	0	0.039	0.038	0.040	0.038	0.041	830,000	32,440	0.0391	0.343	0.334	0.352	0.334	0.360	94,448	0.3435	-4.88%
2024-08-06	0	0.041	0.037	0.042	0.041	0.041	40,008	1,640	0.0410	0.360	0.325	0.369	0.360	0.360	4,553	0.3602	7.89%
2024-08-05	0	0.038	0.038	0.041	0.038	0.039	235,025	9,120	0.0388	0.334	0.334	0.360	0.334	0.343	26,744	0.3410	-5.00%
2024-08-02	0	0.040	0.039	0.042	0.037	0.042	1,180,000	47,070	0.0399	0.352	0.343	0.369	0.325	0.369	134,276	0.3505	-11.11%
2024-08-01	0	0.045	0.042	0.045	0.042	0.046	439,900	20,056	0.0456	0.395	0.369	0.395	0.369	0.404	50,058	0.4007	0.00%
2024-07-31	0	0.045	0.043	0.045	0.045	0.045	40,000	1,800	0.0450	0.395	0.378	0.395	0.395	0.395	4,552	0.3955	0.00%
2024-07-30	0	0.045	0.042	0.046	0.042	0.045	180,026	7,820	0.0434	0.395	0.369	0.404	0.369	0.395	20,486	0.3817	-6.25%
2024-07-29	0	0.048	0.042	0.048	-	-	19	0	-	0.422	0.369	0.422	-	-	2	-	-2.04%
2024-07-26	0	0.049	0.045	0.049	0.046	0.050	820,000	40,310	0.0492	0.431	0.395	0.431	0.404	0.439	93,310	0.4320	8.89%
2024-07-25	0	0.045	0.040	0.050	-	-	205	6	0.0293	0.395	0.352	0.439	-	-	23	0.2572	0.00%
2024-07-24	0	0.045	0.041	0.045	0.040	0.048	500,500	21,718	0.0434	0.395	0.360	0.395	0.352	0.422	56,953	0.3813	4.65%
2024-07-23	0	0.043	0.042	0.044	0.040	0.060	6,840,000	294,380	0.0430	0.378	0.369	0.387	0.352	0.527	778,345	0.3782	-14.00%
2024-07-22	0	0.050	0.050	0.051	0.050	0.051	201,000	10,067	0.0501	0.439	0.439	0.448	0.439	0.448	22,872	0.4401	-1.96%
2024-07-19	0	0.051	0.050	0.051	0.051	0.051	430,000	21,930	0.0510	0.448	0.439	0.448	0.448	0.448	48,931	0.4482	0.00%
2024-07-18	0	0.051	0.050	0.054	-	-	100,026	5,001	0.0500	0.448	0.439	0.475	-	-	11,382	0.4394	0.00%
2024-07-17	0	0.051	0.051	0.054	0.051	0.051	20,026	1,071	0.0535	0.448	0.448	0.475	0.448	0.448	2,279	0.4700	-1.92%
2024-07-16	0	0.052	0.052	0.053	0.050	0.051	300,015	15,250	0.0508	0.457	0.457	0.466	0.439	0.448	34,140	0.4467	4.00%
2024-07-15	0	0.050	0.050	0.052	0.050	0.050	20,011	1,020	0.0510	0.439	0.439	0.457	0.439	0.439	2,277	0.4479	-3.85%
2024-07-12	0	0.052	0.050	0.052	0.053	0.053	130,065	6,892	0.0530	0.457	0.439	0.457	0.466	0.466	14,801	0.4657	-1.89%
2024-07-11	0	0.053	0.052	0.053	0.052	0.053	610,006	32,070	0.0526	0.466	0.457	0.466	0.457	0.466	69,414	0.4620	1.92%
2024-07-10	0	0.052	0.051	0.052	0.051	0.052	942,026	48,081	0.0510	0.457	0.448	0.457	0.448	0.457	107,196	0.4485	1.96%
2024-07-09	0	0.051	0.051	0.052	0.051	0.052	270,122	13,815	0.0511	0.448	0.448	0.457	0.448	0.457	30,738	0.4494	-1.92%
2024-07-08	0	0.052	0.052	0.053	0.052	0.052	314,000	16,288	0.0519	0.457	0.457	0.466	0.457	0.457	35,731	0.4559	0.00%
2024-07-05	0	0.052	0.052	0.053	0.050	0.052	870,000	44,340	0.0510	0.457	0.457	0.466	0.439	0.457	99,000	0.4479	-1.89%
2024-07-04	0	0.053	0.053	0.054	0.053	0.053	80,000	4,240	0.0530	0.466	0.466	0.475	0.466	0.466	9,103	0.4658	-1.85%
2024-07-03	0	0.054	0.054	0.055	0.052	0.054	50,000	2,620	0.0524	0.475	0.475	0.483	0.457	0.475	5,690	0.4605	-1.82%
2024-07-02	0	0.055	0.055	0.056	0.055	0.056	520,000	28,640	0.0551	0.483	0.483	0.492	0.483	0.492	59,172	0.4840	-1.79%
2024-06-28	0	0.056	0.055	0.058	0.051	0.056	170,000	9,340	0.0549	0.492	0.483	0.510	0.448	0.492	19,345	0.4828	3.70%
2024-06-27	0	0.054	0.054	0.057	0.054	0.054	40,000	2,160	0.0540	0.475	0.475	0.501	0.475	0.475	4,552	0.4745	-1.82%
2024-06-26	0	0.055	0.055	0.057	0.055	0.058	838,000	46,801	0.0558	0.483	0.483	0.501	0.483	0.510	95,359	0.4908	-5.17%
2024-06-25	0	0.058	0.056	0.058	-	-	0	0	-	0.510	0.492	0.510	-	-	0	-	0.00%
2024-06-24	0	0.058	0.056	0.060	0.058	0.058	240,000	13,920	0.0580	0.510	0.492	0.527	0.510	0.510	27,310	0.5097	-4.92%
2024-06-21	0	0.061	0.055	0.062	0.060	0.060	50,011	3,000	0.0600	0.536	0.483	0.545	0.527	0.527	5,691	0.5272	1.67%
2024-06-20	0	0.060	0.056	0.063	-	-	0	0	-	0.527	0.492	0.554	-	-	0	-	0.00%
2024-06-19	0	0.060	0.057	0.060	0.056	0.066	810,000	50,310	0.0621	0.527	0.501	0.527	0.492	0.580	92,172	0.5458	-3.23%
2024-06-18	0	0.062	0.055	0.062	-	-	0	0	-	0.545	0.483	0.545	-	-	0	-	0.00%
2024-06-17	0	0.062	0.062	0.065	0.059	0.062	550,000	32,990	0.0600	0.545	0.545	0.571	0.518	0.545	62,586	0.5271	3.33%
2024-06-14	0	0.060	0.059	0.060	0.051	0.070	1,980,512	107,697	0.0544	0.527	0.518	0.527	0.448	0.615	225,369	0.4779	3.45%
2024-06-13	0	0.058	0.056	0.058	0.058	0.058	100,003	5,800	0.0580	0.510	0.492	0.510	0.510	0.510	11,380	0.5097	-1.69%
2024-06-12	0	0.059	0.059	0.065	0.059	0.059	10,000	590	0.0590	0.518	0.518	0.571	0.518	0.518	1,138	0.5185	-1.67%
2024-06-11	0	0.060	0.060	0.062	0.060	0.060	1,080,007	64,800	0.0600	0.527	0.527	0.545	0.527	0.527	122,897	0.5273	-3.23%
2024-06-07	0	0.062	0.059	0.062	0.062	0.062	100,000	6,200	0.0620	0.545	0.518	0.545	0.545	0.545	11,379	0.5448	0.00%
2024-06-06	0	0.062	0.056	0.062	0.064	0.064	10,000	640	0.0640	0.545	0.492	0.545	0.562	0.562	1,138	0.5624	6.90%
2024-06-05	0	0.058	0.058	0.062	0.055	0.068	1,540,025	90,941	0.0591	0.510	0.510	0.545	0.483	0.598	175,244	0.5189	0.00%
2024-06-04	0	0.058	0.056	0.059	0.058	0.059	291,800	16,921	0.0580	0.510	0.492	0.518	0.510	0.518	33,205	0.5096	-1.69%
2024-06-03	0	0.059	0.056	0.060	0.054	0.062	4,970,016	285,830	0.0575	0.518	0.492	0.527	0.475	0.545	565,554	0.5054	-1.67%
2024-05-31	0	0.060	0.058	0.061	0.058	0.061	2,130,033	125,851	0.0591	0.527	0.510	0.536	0.510	0.536	242,383	0.5192	-1.64%
2024-05-30	0	0.061	0.060	0.063	0.060	0.063	1,220,500	75,325	0.0617	0.536	0.527	0.554	0.527	0.554	138,884	0.5424	-4.69%
2024-05-29	0	0.064	0.064	0.068	0.062	0.075	2,210,028	144,681	0.0655	0.562	0.562	0.598	0.545	0.659	251,486	0.5753	-4.48%
2024-05-28	0	0.067	0.067	0.068	0.067	0.071	1,290,527	88,771	0.0688	0.589	0.589	0.598	0.589	0.624	146,853	0.6045	-2.90%
2024-05-27	0	0.069	0.069	0.073	0.069	0.070	1,450,020	100,451	0.0693	0.606	0.606	0.642	0.606	0.615	165,002	0.6088	-5.48%
2024-05-24	0	0.073	0.070	0.077	0.070	0.078	1,750,000	131,440	0.0751	0.642	0.615	0.677	0.615	0.685	199,138	0.6600	0.00%
2024-05-23	0	0.073	0.070	0.074	0.070	0.073	341,700	24,512	0.0717	0.642	0.615	0.650	0.615	0.642	38,883	0.6304	1.39%
2024-05-22	0	0.072	0.070	0.072	0.068	0.072	1,190,013	84,050	0.0706	0.633	0.615	0.633	0.598	0.633	135,415	0.6207	-2.70%
2024-05-21	0	0.074	0.074	0.076	0.073	0.074	192,512	14,070	0.0731	0.650	0.650	0.668	0.642	0.650	21,907	0.6423	-5.13%
2024-05-20	0	0.078	0.074	0.078	0.074	0.078	400,014	30,130	0.0753	0.685	0.650	0.685	0.650	0.685	45,519	0.6619	5.41%
2024-05-17	0	0.074	0.074	0.078	0.073	0.079	1,181,466	89,867	0.0761	0.650	0.650	0.685	0.642	0.694	134,443	0.6684	2.78%
2024-05-16	0	0.072	0.070	0.077	0.072	0.075	330,000	24,630	0.0746	0.633	0.615	0.677	0.633	0.659	37,552	0.6559	-6.49%
2024-05-14	0	0.077	0.075	0.078	0.078	0.078	11,003	849	0.0772	0.677	0.659	0.685	0.685	0.685	1,252	0.6781	2.67%
2024-05-13	0	0.075	0.075	0.078	0.075	0.078	250,000	19,180	0.0767	0.659	0.659	0.685	0.659	0.685	28,448	0.6742	-1.32%
2024-05-10	0	0.076	0.076	0.079	0.075	0.076	161,000	12,200	0.0758	0.668	0.668	0.694	0.659	0.668	18,321	0.6659	1.33%
2024-05-09	0	0.075	0.075	0.076	0.075	0.076	132,400	9,996	0.0755	0.659	0.659	0.668	0.659	0.668	15,066	0.6635	-2.60%
2024-05-08	0	0.077	0.076	0.077	0.076	0.083	730,000	56,550	0.0775	0.677	0.668	0.677	0.668	0.729	83,069	0.6808	1.32%
2024-05-07	0	0.076	0.075	0.076	0.075	0.078	300,014	22,930	0.0764	0.668	0.659	0.668	0.659	0.685	34,140	0.6717	1.33%
2024-05-06	0	0.075	0.075	0.076	0.075	0.089	3,154,603	251,298	0.0797	0.659	0.659	0.668	0.659	0.782	358,972	0.7000	-1.32%
2024-05-03	0	0.076	0.076	0.077	0.076	0.077	820,000	62,400	0.0761	0.668	0.668	0.677	0.668	0.677	93,310	0.6687	-3.80%
2024-05-02	0	0.079	0.076	0.080	0.078	0.080	930,009	73,860	0.0794	0.694	0.668	0.703	0.685	0.703	105,829	0.6979	-2.47%
2024-04-30	0	0.081	0.080	0.083	0.080	0.082	810,026	65,631	0.0810	0.712	0.703	0.729	0.703	0.721	92,175	0.7120	-1.22%
2024-04-29	0	0.082	0.082	0.085	0.082	0.083	160,000	13,130	0.0821	0.721	0.721	0.747	0.721	0.729	18,207	0.7212	-3.53%
2024-04-26	0	0.085	0.082	0.085	0.085	0.085	102,000	8,656	0.0849	0.747	0.721	0.747	0.747	0.747	11,607	0.7458	1.19%
2024-04-25	0	0.084	0.082	0.084	0.086	0.091	110,000	9,960	0.0905	0.738	0.721	0.738	0.756	0.800	12,517	0.7957	0.00%
2024-04-24	0	0.084	0.083	0.084	0.080	0.085	940,032	77,012	0.0819	0.738	0.729	0.738	0.703	0.747	106,969	0.7199	0.00%
2024-04-23	0	0.084	0.080	0.084	-	-	0	0	-	0.738	0.703	0.738	-	-	0	-	-1.18%
2024-04-22	0	0.085	0.082	0.086	0.080	0.086	1,810,000	153,920	0.0850	0.747	0.721	0.756	0.703	0.756	205,966	0.7473	3.66%
2024-04-19	0	0.082	0.081	0.082	0.082	0.082	5,340,000	432,800	0.0810	0.721	0.712	0.721	0.721	0.721	607,655	0.7122	0.00%
2024-04-18	0	0.082	0.080	0.083	0.082	0.083	130,005	10,700	0.0823	0.721	0.703	0.729	0.721	0.729	14,794	0.7233	2.50%
2024-04-17	0	0.080	0.080	0.081	0.080	0.080	120,019	9,611	0.0801	0.703	0.703	0.712	0.703	0.703	13,657	0.7037	-1.23%
2024-04-16	0	0.081	0.081	0.084	0.080	0.085	1,400,026	116,152	0.0830	0.712	0.712	0.738	0.703	0.747	159,313	0.7291	-4.71%
2024-04-15	0	0.085	0.085	0.087	0.085	0.090	440,013	38,471	0.0874	0.747	0.747	0.765	0.747	0.791	50,070	0.7683	-5.56%
2024-04-12	0	0.090	0.090	0.091	0.088	0.092	3,520,000	316,790	0.0900	0.791	0.791	0.800	0.773	0.808	400,552	0.7909	0.00%
2024-04-11	0	0.090	0.088	0.091	0.088	0.090	980,411	87,351	0.0891	0.791	0.773	0.800	0.773	0.791	111,564	0.7830	0.00%
2024-04-10	0	0.090	0.088	0.090	0.086	0.091	820,068	73,655	0.0898	0.791	0.773	0.791	0.756	0.800	93,318	0.7893	-1.10%
2024-04-09	0	0.091	0.088	0.091	0.085	0.094	6,720,034	587,442	0.0874	0.800	0.773	0.800	0.747	0.826	764,694	0.7682	4.60%
2024-04-08	0	0.087	0.087	0.090	0.086	0.088	191,000	16,622	0.0870	0.765	0.765	0.791	0.756	0.773	21,734	0.7648	-4.40%
2024-04-05	0	0.091	0.088	0.091	0.088	0.091	640,000	56,720	0.0886	0.800	0.773	0.800	0.773	0.800	72,828	0.7788	-3.19%
2024-04-03	0	0.094	0.090	0.094	0.087	0.099	9,070,000	794,170	0.0876	0.826	0.791	0.826	0.765	0.870	1,032,103	0.7695	9.30%
2024-04-02	0	0.086	0.086	0.088	0.086	0.088	100,000	8,710	0.0871	0.756	0.756	0.773	0.756	0.773	11,379	0.7654	0.00%
2024-03-28	0	0.086	0.086	0.090	0.086	0.090	740,000	65,700	0.0888	0.756	0.756	0.791	0.756	0.791	84,207	0.7802	-4.44%
2024-03-27	0	0.090	0.089	0.094	0.086	0.095	1,572,800	144,638	0.0920	0.791	0.782	0.826	0.756	0.835	178,974	0.8082	1.12%
2024-03-26	0	0.089	0.089	0.090	0.089	0.091	331,147	29,859	0.0902	0.782	0.782	0.791	0.782	0.800	37,682	0.7924	-4.30%
2024-03-25	0	0.093	0.091	0.093	0.088	0.094	1,160,003	105,180	0.0907	0.817	0.800	0.817	0.773	0.826	132,000	0.7968	4.49%
2024-03-22	0	0.089	0.089	0.090	0.089	0.089	340,094	30,267	0.0890	0.782	0.782	0.791	0.782	0.782	38,700	0.7821	0.00%
2024-03-21	0	0.089	0.089	0.090	0.088	0.092	750,030	67,542	0.0901	0.782	0.782	0.791	0.773	0.808	85,348	0.7914	-4.30%
2024-03-20	0	0.093	0.092	0.095	0.091	0.105	3,840,000	362,200	0.0943	0.817	0.808	0.835	0.800	0.923	436,966	0.8289	-15.45%
2024-03-19	0	0.110	0.107	0.113	0.079	0.121	11,720,000	1,195,530	0.1020	0.967	0.940	0.993	0.694	1.063	1,333,655	0.8964	34.15%
2024-03-18	0	0.082	0.082	0.083	0.080	0.085	440,000	36,200	0.0823	0.721	0.721	0.729	0.703	0.747	50,069	0.7230	-3.53%
2024-03-15	0	0.085	0.081	0.088	0.081	0.087	1,860,003	157,290	0.0846	0.747	0.712	0.773	0.712	0.765	211,656	0.7431	-2.30%
2024-03-14	0	0.087	0.085	0.089	0.083	0.089	520,049	44,253	0.0851	0.765	0.747	0.782	0.729	0.782	59,178	0.7478	-2.25%
2024-03-13	0	0.089	0.085	0.089	0.085	0.090	650,013	56,981	0.0877	0.782	0.747	0.782	0.747	0.791	73,967	0.7704	-1.11%
2024-03-12	0	0.090	0.088	0.090	0.086	0.095	4,340,000	390,940	0.0901	0.791	0.773	0.791	0.756	0.835	493,862	0.7916	-2.17%
2024-03-11	0	0.092	0.092	0.099	0.091	0.104	8,060,013	792,681	0.0983	0.808	0.808	0.870	0.800	0.914	917,174	0.8643	-7.07%
2024-03-08	0	0.099	0.095	0.099	0.095	0.108	5,390,038	529,123	0.0982	0.870	0.835	0.870	0.835	0.949	613,349	0.8627	2.06%
2024-03-07	0	0.097	0.097	0.099	0.093	0.101	7,170,013	700,931	0.0978	0.852	0.852	0.870	0.817	0.888	815,898	0.8591	1.04%
2024-03-06	0	0.096	0.096	0.097	0.081	0.105	14,010,026	1,361,822	0.0972	0.844	0.844	0.852	0.712	0.923	1,594,244	0.8542	15.66%
2024-03-05	0	0.083	0.081	0.083	0.069	0.083	8,173,000	627,970	0.0768	0.729	0.712	0.729	0.606	0.729	930,031	0.6752	15.28%
2024-03-04	0	0.072	0.072	0.073	0.069	0.073	3,220,346	226,692	0.0704	0.633	0.633	0.642	0.606	0.642	366,453	0.6186	1.41%
2024-03-01	0	0.071	0.070	0.072	0.071	0.073	2,150,000	153,150	0.0712	0.624	0.615	0.633	0.624	0.642	244,655	0.6260	-2.74%
2024-02-29	0	0.073	0.073	0.074	0.073	0.077	791,500	59,107	0.0747	0.642	0.642	0.650	0.642	0.677	90,067	0.6563	1.39%
2024-02-28	0	0.072	0.072	0.075	0.072	0.078	3,760,000	284,710	0.0757	0.633	0.633	0.659	0.633	0.685	427,862	0.6654	-4.00%
2024-02-27	0	0.075	0.075	0.076	0.071	0.083	3,270,000	248,940	0.0761	0.659	0.659	0.668	0.624	0.729	372,103	0.6690	4.17%
2024-02-26	0	0.072	0.072	0.074	0.070	0.073	2,094,700	150,102	0.0717	0.633	0.633	0.650	0.615	0.642	238,362	0.6297	1.41%
2024-02-23	0	0.071	0.071	0.074	0.069	0.073	4,951,808	350,874	0.0709	0.624	0.624	0.650	0.606	0.642	563,482	0.6227	2.90%
2024-02-22	0	0.069	0.068	0.069	0.068	0.110	32,390,000	2,774,690	0.0857	0.606	0.598	0.606	0.598	0.967	3,685,759	0.7528	-30.30%
2024-02-21	0	0.099	0.090	0.099	0.080	0.121	18,820,051	1,896,824	0.1008	0.870	0.791	0.870	0.703	1.063	2,141,592	0.8857	23.75%
2024-02-20	0	0.080	0.080	0.083	0.066	0.084	7,820,000	592,810	0.0758	0.703	0.703	0.729	0.580	0.738	889,862	0.6662	25.00%
2024-02-19	0	0.064	0.062	0.067	0.060	0.070	4,570,313	293,266	0.0642	0.562	0.545	0.589	0.527	0.615	520,070	0.5639	4.92%
2024-02-16	0	0.061	0.061	0.062	0.056	0.062	5,120,004	302,150	0.0590	0.536	0.536	0.545	0.492	0.545	582,621	0.5186	3.39%
2024-02-15	0	0.059	0.058	0.061	0.053	0.063	5,550,000	325,540	0.0587	0.518	0.510	0.536	0.466	0.554	631,552	0.5155	5.36%
2024-02-14	0	0.056	0.055	0.056	0.051	0.061	7,710,000	456,000	0.0591	0.492	0.483	0.492	0.448	0.536	877,345	0.5198	-8.20%
2024-02-09	0	0.061	0.061	0.064	0.060	0.067	2,880,000	180,090	0.0625	0.536	0.536	0.562	0.527	0.589	327,724	0.5495	-11.59%
2024-02-08	0	0.069	0.069	0.070	0.063	0.086	15,270,015	1,065,860	0.0698	0.606	0.606	0.615	0.554	0.756	1,737,622	0.6134	-20.69%
2024-02-07	0	0.087	0.086	0.087	0.087	0.093	2,500,141	225,021	0.0900	0.765	0.756	0.765	0.765	0.817	284,499	0.7909	-3.33%
2024-02-06	0	0.090	0.090	0.091	0.089	0.096	5,530,000	505,840	0.0915	0.791	0.791	0.800	0.782	0.844	629,276	0.8038	-6.25%
2024-02-05	0	0.096	0.096	0.097	0.093	0.099	3,980,013	380,411	0.0956	0.844	0.844	0.852	0.817	0.870	452,898	0.8399	-4.00%
2024-02-02	0	0.100	0.100	0.103	0.100	0.109	3,940,000	409,370	0.1039	0.879	0.879	0.905	0.879	0.958	448,345	0.9131	-7.41%
2024-02-01	0	0.108	0.108	0.111	0.097	0.113	15,350,065	1,617,005	0.1053	0.949	0.949	0.975	0.852	0.993	1,746,732	0.9257	0.93%
2024-01-31	0	0.107	0.106	0.108	0.103	0.119	17,580,006	1,926,400	0.1096	0.940	0.932	0.949	0.905	1.046	2,000,483	0.9630	4.90%
2024-01-30	0	0.102	0.101	0.102	0.095	0.110	33,550,332	3,480,282	0.1037	0.896	0.888	0.896	0.835	0.967	3,817,796	0.9116	4.08%
2024-01-29	0	0.098	0.097	0.099	0.093	0.101	9,900,039	959,443	0.0969	0.861	0.852	0.870	0.817	0.888	1,126,556	0.8517	-3.92%
2024-01-26	0	0.102	0.100	0.102	0.099	0.117	16,730,000	1,779,290	0.1064	0.896	0.879	0.896	0.870	1.028	1,903,759	0.9346	-11.30%
2024-01-25	0	0.115	0.115	0.116	0.093	0.129	46,420,001	5,041,960	0.1086	1.011	1.011	1.019	0.817	1.134	5,282,276	0.9545	12.75%
2024-01-24	0	0.102	0.101	0.102	0.090	0.113	41,550,000	4,204,290	0.1012	0.896	0.888	0.896	0.791	0.993	4,728,103	0.8892	-12.07%
2024-01-23	0	0.116	0.116	0.117	0.105	0.156	61,080,000	7,790,490	0.1275	1.019	1.019	1.028	0.923	1.371	6,950,483	1.1209	-27.04%
2024-01-22	0	0.159	0.156	0.159	0.125	1.190	94,370,052	50,269,117	0.5327	1.397	1.371	1.397	1.098	10.46	10,738,661	4.6811	-86.75%
2024-01-19	0	1.200	1.180	1.200	1.170	1.210	24,610,068	29,305,278	1.1908	10.55	10.37	10.55	10.28	10.63	2,800,456	10.464	0.00%
2024-01-18	0	1.200	1.200	1.210	1.190	1.230	17,800,819	21,389,466	1.2016	10.55	10.55	10.63	10.46	10.81	2,025,610	10.560	-0.83%
2024-01-17	0	1.210	1.210	1.220	1.160	1.210	41,652,004	48,982,204	1.1760	10.63	10.63	10.72	10.19	10.63	4,739,711	10.334	1.68%
2024-01-16	0	1.190	1.180	1.190	1.140	1.230	36,483,003	42,635,363	1.1686	10.46	10.37	10.46	10.02	10.81	4,151,514	10.270	1.71%
2024-01-15	0	1.170	1.150	1.170	1.090	1.170	52,667,000	58,226,280	1.1056	10.28	10.11	10.28	9.579	10.28	5,993,141	9.7155	9.35%
2024-01-12	0	1.070	1.050	1.070	0.990	1.070	54,450,013	54,919,812	1.0086	9.403	9.227	9.403	8.700	9.403	6,196,036	8.8637	3.88%
2024-01-11	0	1.030	1.030	1.040	1.030	1.060	3,453,012	3,591,627	1.0401	9.052	9.052	9.139	9.052	9.315	392,929	9.1407	-3.74%
2024-01-10	0	1.070	1.010	1.070	0.970	1.070	10,896,513	11,096,913	1.0184	9.403	8.876	9.403	8.524	9.403	1,239,948	8.9495	-0.93%
2024-01-09	0	1.080	1.050	1.080	1.010	1.080	15,782,977	16,392,551	1.0386	9.491	9.227	9.491	8.876	9.491	1,795,994	9.1273	4.85%
2024-01-08	0	1.030	1.030	1.040	1.020	1.050	9,942,119	10,263,419	1.0323	9.052	9.052	9.139	8.964	9.227	1,131,345	9.0719	-1.90%
2024-01-05	0	1.050	1.040	1.050	1.030	1.060	16,384,700	17,033,427	1.0396	9.227	9.139	9.227	9.052	9.315	1,864,466	9.1358	1.94%
2024-01-04	0	1.030	1.010	1.030	1.000	1.030	15,273,100	15,434,807	1.0106	9.052	8.876	9.052	8.788	9.052	1,737,973	8.8809	1.98%
2024-01-03	0	1.010	1.010	1.020	1.010	1.040	20,285,500	20,747,840	1.0228	8.876	8.876	8.964	8.876	9.139	2,308,350	8.9882	-4.72%
2024-01-02	0	1.060	1.060	1.070	1.050	1.070	8,593,159	9,109,532	1.0601	9.315	9.315	9.403	9.227	9.403	977,842	9.3160	-0.93%
2023-12-29	0	1.070	1.060	1.070	1.030	1.090	45,919,500	48,442,685	1.0549	9.403	9.315	9.403	9.052	9.579	5,225,322	9.2708	-0.93%
2023-12-28	0	1.080	1.080	1.120	0.960	1.130	42,080,215	42,454,618	1.0089	9.491	9.491	9.842	8.436	9.930	4,788,438	8.8661	6.93%
2023-12-27	0	1.010	0.980	1.010	0.950	1.010	107,791,306	104,511,515	0.9696	8.876	8.612	8.876	8.348	8.876	12,265,907	8.5205	-0.98%
2023-12-22	0	1.020	1.000	1.020	0.910	1.050	85,225,500	81,716,305	0.9588	8.964	8.788	8.964	7.997	9.227	9,698,074	8.4260	6.25%
2023-12-21	0	0.960	0.960	0.970	0.910	1.000	100,769,500	93,608,130	0.9289	8.436	8.436	8.524	7.997	8.788	11,466,874	8.1634	6.67%
2023-12-20	0	0.900	0.900	0.910	0.860	0.930	3,661,000	3,305,186	0.9028	7.909	7.909	7.997	7.558	8.173	416,597	7.9338	5.88%
2023-12-19	0	0.850	0.850	0.870	0.850	1.000	17,426,012	15,645,475	0.8978	7.470	7.470	7.645	7.470	8.788	1,982,960	7.8900	-1.16%
2023-12-18	0	0.860	0.860	0.870	0.810	0.950	6,648,025	5,759,704	0.8664	7.558	7.558	7.645	7.118	8.348	756,499	7.6136	2.38%
2023-12-15	0	0.840	0.840	0.860	0.750	0.930	85,784,000	72,264,500	0.8424	7.382	7.382	7.558	6.591	8.173	9,761,628	7.4029	2.44%
2023-12-14	0	0.820	0.810	0.820	0.720	0.830	16,106,512	12,414,023	0.7707	7.206	7.118	7.206	6.327	7.294	1,832,810	6.7732	10.81%
2023-12-13	0	0.740	0.740	0.750	0.660	0.740	81,850,226	56,165,357	0.6862	6.503	6.503	6.591	5.800	6.503	9,313,991	6.0302	8.82%
2023-12-12	0	0.680	0.680	0.700	0.640	0.710	12,910,000	8,574,700	0.6642	5.976	5.976	6.152	5.624	6.239	1,469,069	5.8368	6.25%
2023-12-11	0	0.640	0.640	0.650	0.610	0.660	4,910,500	3,121,595	0.6357	5.624	5.624	5.712	5.361	5.800	558,781	5.5864	3.23%
2023-12-08	0	0.620	0.610	0.620	0.600	0.690	3,710,025	2,322,514	0.6260	5.448	5.361	5.448	5.273	6.064	422,175	5.5013	-7.46%
2023-12-07	0	0.670	0.660	0.670	0.670	0.740	28,290,000	20,462,100	0.7233	5.888	5.800	5.888	5.888	6.503	3,219,207	6.3563	-8.22%
2023-12-06	0	0.730	0.710	0.730	0.690	0.740	21,453,518	15,553,927	0.7250	6.415	6.239	6.415	6.064	6.503	2,441,262	6.3713	0.00%
2023-12-05	0	0.730	0.720	0.730	0.660	0.730	11,240,440	7,835,584	0.6971	6.415	6.327	6.415	5.800	6.415	1,279,085	6.1259	4.29%
2023-12-04	0	0.700	0.690	0.700	0.660	0.700	5,020,058	3,413,936	0.6801	6.152	6.064	6.152	5.800	6.152	571,248	5.9763	1.45%
2023-12-01	0	0.690	0.660	0.690	0.590	0.700	12,900,215	8,434,629	0.6538	6.064	5.800	6.064	5.185	6.152	1,467,956	5.7458	4.55%
2023-11-30	0	0.660	0.650	0.660	0.630	0.660	27,560,000	17,493,800	0.6348	5.800	5.712	5.800	5.536	5.800	3,136,138	5.5781	4.76%
2023-11-29	0	0.630	0.620	0.650	0.570	0.640	11,175,000	6,596,400	0.5903	5.536	5.448	5.712	5.009	5.624	1,271,638	5.1873	6.78%
2023-11-28	0	0.590	0.590	0.600	0.520	0.620	48,100,000	27,172,300	0.5649	5.185	5.185	5.273	4.570	5.448	5,473,448	4.9644	0.00%
2023-11-27	0	0.590	0.590	0.610	0.580	0.650	5,440,000	3,366,800	0.6189	5.185	5.185	5.361	5.097	5.712	619,034	5.4388	-11.94%
2023-11-24	0	0.670	0.660	0.680	0.670	0.720	1,310,000	897,000	0.6847	5.888	5.800	5.976	5.888	6.327	149,069	6.0173	-1.47%
2023-11-23	0	0.680	0.680	0.690	0.680	0.760	2,020,089	1,431,161	0.7085	5.976	5.976	6.064	5.976	6.679	229,872	6.2259	-6.85%
2023-11-22	0	0.730	0.730	0.760	0.730	0.800	2,095,200	1,574,862	0.7517	6.415	6.415	6.679	6.415	7.030	238,419	6.6054	-7.59%
2023-11-21	0	0.790	0.770	0.790	0.680	0.810	7,328,213	5,588,217	0.7626	6.942	6.767	6.942	5.976	7.118	833,900	6.7013	12.86%
2023-11-20	0	0.700	0.690	0.710	0.670	0.720	1,990,247	1,391,161	0.6990	6.152	6.064	6.239	5.888	6.327	226,476	6.1426	9.38%
2023-11-17	0	0.640	0.610	0.640	0.620	0.700	16,232,209	10,396,047	0.6405	5.624	5.361	5.624	5.448	6.152	1,847,113	5.6283	-8.57%
2023-11-16	0	0.700	0.700	0.720	0.690	0.750	2,011,000	1,455,469	0.7238	6.152	6.152	6.327	6.064	6.591	228,838	6.3603	-1.41%
2023-11-15	0	0.710	0.710	0.730	0.650	0.770	17,381,504	12,420,531	0.7146	6.239	6.239	6.415	5.712	6.767	1,977,895	6.2797	9.23%
2023-11-14	0	0.650	0.640	0.660	0.510	0.700	26,370,406	16,570,503	0.6284	5.712	5.624	5.800	4.482	6.152	3,000,770	5.5221	30.00%
2023-11-13	0	0.500	0.500	0.510	0.480	0.510	10,160,013	5,077,205	0.4997	4.394	4.394	4.482	4.218	4.482	1,156,139	4.3915	4.17%
2023-11-10	0	0.480	0.480	0.490	0.470	0.485	9,440,013	4,493,605	0.4760	4.218	4.218	4.306	4.130	4.262	1,074,208	4.1832	1.05%
2023-11-09	0	0.475	0.475	0.485	0.445	0.510	5,686,500	2,704,075	0.4755	4.174	4.174	4.262	3.911	4.482	647,084	4.1789	-5.00%
2023-11-08	0	0.500	0.500	0.510	0.480	0.510	57,981,500	28,520,397	0.4919	4.394	4.394	4.482	4.218	4.482	6,597,895	4.3227	4.17%
2023-11-07	0	0.480	0.475	0.480	0.395	0.480	58,165,039	24,994,466	0.4297	4.218	4.174	4.218	3.471	4.218	6,618,780	3.7763	17.07%
2023-11-06	0	0.410	0.405	0.410	0.385	0.420	53,030,008	21,186,828	0.3995	3.603	3.559	3.603	3.383	3.691	6,034,449	3.5110	1.23%
2023-11-03	0	0.405	0.405	0.420	0.405	0.435	5,640,000	2,407,550	0.4269	3.559	3.559	3.691	3.559	3.823	641,793	3.7513	-7.95%
2023-11-02	0	0.440	0.440	0.450	0.415	0.490	22,722,500	10,221,450	0.4498	3.867	3.867	3.955	3.647	4.306	2,585,664	3.9531	0.00%
2023-11-01	0	0.440	0.430	0.450	0.420	0.465	12,245,400	5,492,579	0.4485	3.867	3.779	3.955	3.691	4.086	1,393,442	3.9417	8.64%
2023-10-31	0	0.405	0.395	0.410	0.400	0.415	3,620,216	1,452,881	0.4013	3.559	3.471	3.603	3.515	3.647	411,956	3.5268	0.00%
2023-10-30	0	0.405	0.405	0.410	0.365	0.420	31,999,000	12,975,823	0.4055	3.559	3.559	3.603	3.208	3.691	3,641,266	3.5635	9.46%
2023-10-27	0	0.370	0.365	0.370	0.325	0.400	26,070,000	9,210,900	0.3533	3.252	3.208	3.252	2.856	3.515	2,966,586	3.1049	1.37%
2023-10-26	0	0.365	0.360	0.365	0.350	0.395	84,808,000	32,446,160	0.3826	3.208	3.164	3.208	3.076	3.471	9,650,566	3.3621	-3.95%
2023-10-25	0	0.380	0.375	0.380	0.345	0.380	95,977,555	34,081,208	0.3551	3.339	3.295	3.339	3.032	3.339	10,921,584	3.1205	13.43%
2023-10-24	0	0.335	0.335	0.345	0.335	0.355	99,150,012	34,650,653	0.3495	2.944	2.944	3.032	2.944	3.120	11,282,588	3.0712	-6.94%
2023-10-20	0	0.360	0.360	0.365	0.330	0.360	40,197,539	13,984,069	0.3479	3.164	3.164	3.208	2.900	3.164	4,574,203	3.0572	5.88%
2023-10-19	0	0.340	0.340	0.345	0.330	0.350	19,850,000	6,803,350	0.3427	2.988	2.988	3.032	2.900	3.076	2,258,793	3.0119	4.62%
2023-10-18	0	0.325	0.320	0.325	0.305	0.325	152,080,000	46,755,100	0.3074	2.856	2.812	2.856	2.680	2.856	17,305,655	2.7017	3.17%
2023-10-17	0	0.315	0.310	0.315	0.295	0.315	6,570,293	2,004,584	0.3051	2.768	2.724	2.768	2.592	2.768	747,654	2.6812	1.61%
2023-10-16	0	0.310	0.300	0.315	0.290	0.315	61,765,025	18,989,007	0.3074	2.724	2.636	2.768	2.548	2.768	7,028,434	2.7017	3.33%
2023-10-13	0	0.300	0.285	0.300	0.270	0.300	23,260,000	6,584,700	0.2831	2.636	2.505	2.636	2.373	2.636	2,646,828	2.4878	5.26%
2023-10-12	0	0.285	0.260	0.285	0.250	0.285	61,780,026	16,592,056	0.2686	2.505	2.285	2.505	2.197	2.505	7,030,141	2.3601	5.56%
2023-10-11	0	0.270	0.270	0.275	0.231	0.270	42,410,003	10,527,860	0.2482	2.373	2.373	2.417	2.030	2.373	4,825,966	2.1815	3.85%
2023-10-10	0	0.260	0.255	0.260	0.247	0.275	1,620,013	417,623	0.2578	2.285	2.241	2.285	2.171	2.417	184,346	2.2654	0.00%
2023-10-09	0	0.260	0.255	0.260	0.260	0.305	1,990,000	581,500	0.2922	2.285	2.241	2.285	2.285	2.680	226,448	2.5679	-3.70%
2023-10-06	0	0.270	0.265	0.270	0.270	0.275	180,013	48,703	0.2706	2.373	2.329	2.373	2.373	2.417	20,484	2.3776	1.89%
2023-10-05	0	0.265	0.250	0.265	0.255	0.270	2,961,500	772,825	0.2610	2.329	2.197	2.329	2.241	2.373	336,998	2.2933	-1.85%
2023-10-04	0	0.270	0.255	0.265	0.241	0.280	3,700,000	950,410	0.2569	2.373	2.241	2.329	2.118	2.461	421,034	2.2573	-3.57%
2023-10-03	0	0.280	0.275	0.280	0.280	0.295	8,672,800	2,431,956	0.2804	2.461	2.417	2.461	2.461	2.592	986,905	2.4642	-1.75%
2023-09-29	0	0.285	0.275	0.285	0.265	0.305	1,910,022	528,905	0.2769	2.505	2.417	2.505	2.329	2.680	217,347	2.4335	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	2.505	-	-	-	-	0	-	0.00%
2023-09-27	0	0.285	0.285	0.300	0.285	0.355	12,320,000	3,963,050	0.3217	2.505	2.505	2.636	2.505	3.120	1,401,931	2.8269	-18.57%
2023-09-26	0	0.350	0.350	0.355	0.325	0.360	16,290,000	5,459,250	0.3351	3.076	3.076	3.120	2.856	3.164	1,853,690	2.9451	6.06%
2023-09-25	0	0.330	0.335	0.345	0.330	0.355	5,209,513	1,769,749	0.3397	2.900	2.944	3.032	2.900	3.120	592,807	2.9854	-1.49%
2023-09-22	0	0.335	0.330	0.360	0.325	0.360	16,390,013	5,516,454	0.3366	2.944	2.900	3.164	2.856	3.164	1,865,070	2.9578	-6.94%
2023-09-21	0	0.360	0.360	0.380	0.350	0.430	10,644,000	4,003,800	0.3762	3.164	3.164	3.339	3.076	3.779	1,211,214	3.3056	-4.00%
2023-09-20	0	0.375	0.375	0.385	0.350	0.375	5,640,059	2,031,920	0.3603	3.295	3.295	3.383	3.076	3.295	641,800	3.1660	7.14%
2023-09-19	0	0.350	0.340	0.360	0.330	0.380	20,080,000	6,892,676	0.3433	3.076	2.988	3.164	2.900	3.339	2,284,966	3.0165	0.00%
2023-09-18	0	0.350	0.350	0.370	0.350	0.470	20,900,000	8,282,350	0.3963	3.076	3.076	3.252	3.076	4.130	2,378,276	3.4825	-19.54%
2023-09-15	0	0.435	0.410	0.435	0.345	0.465	24,611,016	10,764,286	0.4374	3.823	3.603	3.823	3.032	4.086	2,800,564	3.8436	26.09%
2023-09-14	0	0.345	0.345	0.350	0.320	0.345	2,130,000	720,200	0.3381	3.032	3.032	3.076	2.812	3.032	242,379	2.9714	7.81%
2023-09-13	0	0.320	0.305	0.330	0.295	0.330	8,140,812	2,527,143	0.3104	2.812	2.680	2.900	2.592	2.900	926,368	2.7280	6.67%
2023-09-12	0	0.300	0.290	0.300	0.290	0.330	5,300,000	1,593,650	0.3007	2.636	2.548	2.636	2.548	2.900	603,103	2.6424	0.00%
2023-09-11	0	0.300	0.285	0.295	0.285	0.300	20,234,000	5,868,610	0.2900	2.636	2.505	2.592	2.505	2.636	2,302,490	2.5488	7.14%
2023-09-07	0	0.280	0.280	0.290	0.280	0.300	49,100,000	14,169,900	0.2886	2.461	2.461	2.548	2.461	2.636	5,587,241	2.5361	-6.67%
2023-09-06	0	0.300	0.280	0.305	0.280	0.300	13,009,077	3,711,160	0.2853	2.636	2.461	2.680	2.461	2.636	1,480,343	2.5070	5.26%
2023-09-05	0	0.285	0.285	0.295	0.285	0.290	3,730,000	1,081,350	0.2899	2.505	2.505	2.592	2.505	2.548	424,448	2.5477	0.00%
2023-09-04	0	0.285	0.285	0.300	0.285	0.340	5,050,000	1,611,700	0.3191	2.505	2.505	2.636	2.505	2.988	574,655	2.8046	-6.56%
2023-08-31	0	0.305	0.300	0.345	0.280	0.355	2,000,000	613,900	0.3070	2.680	2.636	3.032	2.461	3.120	227,586	2.6974	8.93%
2023-08-30	0	0.280	0.280	0.290	0.280	0.290	410,014	117,103	0.2856	2.461	2.461	2.548	2.461	2.548	46,657	2.5099	-3.45%
2023-08-29	0	0.290	0.280	0.295	0.270	0.355	2,070,000	600,450	0.2901	2.548	2.461	2.592	2.373	3.120	235,552	2.5491	-3.33%
2023-08-28	0	0.300	0.285	0.340	0.295	0.370	3,487,240	1,100,160	0.3155	2.636	2.505	2.988	2.592	3.252	396,824	2.7724	1.69%
2023-08-25	0	0.295	0.275	0.290	0.275	0.295	10,980,000	3,181,900	0.2898	2.592	2.417	2.548	2.417	2.592	1,249,448	2.5466	-1.67%
2023-08-24	0	0.300	0.295	0.300	0.280	0.310	3,780,000	1,123,150	0.2971	2.636	2.592	2.636	2.461	2.724	430,138	2.6111	-4.76%
2023-08-23	0	0.315	0.300	0.315	0.295	0.340	13,440,000	4,108,050	0.3057	2.768	2.636	2.768	2.592	2.988	1,529,379	2.6861	-3.08%
2023-08-22	0	0.325	0.315	0.335	0.305	0.360	2,250,026	730,608	0.3247	2.856	2.768	2.944	2.680	3.164	256,037	2.8535	4.84%
2023-08-21	0	0.310	0.285	0.335	0.310	0.310	5,270,411	1,633,812	0.3100	2.724	2.505	2.944	2.724	2.724	599,736	2.7242	1.64%
2023-08-18	0	0.305	0.300	0.335	0.300	0.310	3,330,052	1,015,866	0.3051	2.680	2.636	2.944	2.636	2.724	378,937	2.6808	-6.15%
2023-08-17	0	0.325	0.305	0.325	0.315	0.325	27,320,013	8,709,203	0.3188	2.856	2.680	2.856	2.768	2.856	3,108,829	2.8014	0.00%
2023-08-16	0	0.325	0.305	0.325	0.290	0.325	1,180,000	356,600	0.3022	2.856	2.680	2.856	2.548	2.856	134,276	2.6557	0.00%
2023-08-15	0	0.325	0.305	0.320	0.310	0.335	1,880,013	615,204	0.3272	2.856	2.680	2.812	2.724	2.944	213,933	2.8757	-4.41%
2023-08-14	0	0.340	0.315	0.340	0.340	0.340	830,039	282,213	0.3400	2.988	2.768	2.988	2.988	2.988	94,453	2.9879	-1.45%
2023-08-11	0	0.345	0.330	0.355	0.340	0.360	4,400,000	1,523,850	0.3463	3.032	2.900	3.120	2.988	3.164	500,690	3.0435	-4.17%
2023-08-10	0	0.360	0.330	0.360	0.365	0.365	30,000	10,950	0.3650	3.164	2.900	3.164	3.208	3.208	3,414	3.2076	-1.37%
2023-08-09	0	0.365	0.330	0.370	0.310	0.365	7,270,000	2,523,450	0.3471	3.208	2.900	3.252	2.724	3.208	827,276	3.0503	4.29%
2023-08-08	0	0.350	0.310	0.355	0.335	0.360	820,058	290,621	0.3544	3.076	2.724	3.120	2.944	3.164	93,317	3.1143	-4.11%
2023-08-07	0	0.365	0.335	0.370	0.370	0.375	1,120,000	419,850	0.3749	3.208	2.944	3.252	3.252	3.295	127,448	3.2943	-2.67%
2023-08-04	0	0.375	0.350	0.380	0.375	0.375	1,310,000	491,250	0.3750	3.295	3.076	3.339	3.295	3.295	149,069	3.2955	0.00%
2023-08-03	0	0.375	0.350	0.375	0.370	0.375	1,250,000	465,300	0.3722	3.295	3.076	3.295	3.252	3.295	142,241	3.2712	0.00%
2023-08-02	0	0.375	0.355	0.375	0.355	0.400	11,078,125	4,103,135	0.3704	3.295	3.120	3.295	3.120	3.515	1,260,614	3.2549	-2.60%
2023-08-01	0	0.385	0.350	0.390	0.325	0.405	15,740,025	5,944,208	0.3776	3.383	3.076	3.427	2.856	3.559	1,791,106	3.3187	5.48%
2023-07-31	0	0.365	0.360	0.365	0.350	0.365	390,005	140,801	0.3610	3.208	3.164	3.208	3.076	3.208	44,380	3.1726	0.00%
2023-07-28	0	0.365	0.355	0.370	0.355	0.365	7,070,013	2,576,204	0.3644	3.208	3.120	3.252	3.120	3.208	804,519	3.2022	-1.35%
2023-07-27	0	0.370	0.365	0.370	0.365	0.370	5,620,000	2,051,350	0.3650	3.252	3.208	3.252	3.208	3.252	639,517	3.2077	1.37%
2023-07-26	0	0.365	0.355	0.365	0.360	0.365	7,110,000	2,574,850	0.3621	3.208	3.120	3.208	3.164	3.208	809,069	3.1825	-1.35%
2023-07-25	0	0.370	0.355	0.370	0.350	0.370	1,330,017	488,655	0.3674	3.252	3.120	3.252	3.076	3.252	151,347	3.2287	0.00%
2023-07-24	0	0.370	0.360	0.370	0.365	0.370	11,600,100	4,238,582	0.3654	3.252	3.164	3.252	3.208	3.252	1,320,011	3.2110	-1.33%
2023-07-21	0	0.375	0.350	0.375	0.360	0.375	4,736,025	1,712,107	0.3615	3.295	3.076	3.295	3.164	3.295	538,927	3.1769	4.17%
2023-07-20	0	0.360	0.350	0.360	0.360	0.385	16,720,600	6,021,448	0.3601	3.164	3.076	3.164	3.164	3.383	1,902,689	3.1647	-6.49%
2023-07-19	0	0.385	0.370	0.385	0.375	0.385	16,510,013	6,277,204	0.3802	3.383	3.252	3.383	3.295	3.383	1,878,726	3.3412	-1.28%
2023-07-18	0	0.390	0.375	0.390	0.375	0.395	4,990,010	1,951,053	0.3910	3.427	3.295	3.427	3.295	3.471	567,829	3.4360	0.00%
2023-07-14	0	0.390	0.375	0.390	0.365	0.390	8,190,025	3,123,808	0.3814	3.427	3.295	3.427	3.208	3.427	931,968	3.3518	-1.27%
2023-07-13	0	0.395	0.375	0.390	0.365	0.395	16,380,000	6,338,950	0.3870	3.471	3.295	3.427	3.208	3.471	1,863,931	3.4009	-1.25%
2023-07-12	0	0.400	0.380	0.400	0.370	0.400	3,530,014	1,329,055	0.3765	3.515	3.339	3.515	3.252	3.515	401,691	3.3086	0.00%
2023-07-11	0	0.400	0.385	0.400	0.375	0.410	9,083,500	3,604,345	0.3968	3.515	3.383	3.515	3.295	3.603	1,033,640	3.4870	-3.61%
2023-07-10	0	0.415	0.400	0.415	0.385	0.425	1,954,100	796,166	0.4074	3.647	3.515	3.647	3.383	3.735	222,363	3.5805	-2.35%
2023-07-07	0	0.425	0.410	0.425	0.410	0.425	6,170,041	2,598,416	0.4211	3.735	3.603	3.735	3.603	3.735	702,108	3.7009	0.00%
2023-07-06	0	0.425	0.405	0.425	0.410	0.425	5,670,038	2,380,914	0.4199	3.735	3.559	3.735	3.603	3.735	645,211	3.6901	-1.16%
2023-07-05	0	0.430	0.405	0.430	0.405	0.430	4,820,000	1,982,050	0.4112	3.779	3.559	3.779	3.559	3.779	548,483	3.6137	2.38%
2023-07-04	0	0.420	0.420	0.430	0.420	0.435	249,900	106,260	0.4252	3.691	3.691	3.779	3.691	3.823	28,437	3.7367	-4.55%
2023-07-03	0	0.440	0.410	0.440	0.420	0.440	6,140,134	2,643,454	0.4305	3.867	3.603	3.867	3.691	3.867	698,705	3.7834	0.00%
2023-06-30	0	0.440	0.425	0.440	0.390	0.440	7,701,949	3,276,919	0.4255	3.867	3.735	3.867	3.427	3.867	876,429	3.7389	4.76%
2023-06-29	0	0.420	0.395	0.420	0.380	0.420	3,680,100	1,459,137	0.3965	3.691	3.471	3.691	3.339	3.691	418,770	3.4843	7.69%
2023-06-28	0	0.390	0.340	0.390	0.355	0.395	10,810,100	3,882,879	0.3592	3.427	2.988	3.427	3.120	3.471	1,230,115	3.1565	9.86%
2023-06-27	0	0.355	0.310	0.365	0.310	0.360	2,109,220	711,815	0.3375	3.120	2.724	3.208	2.724	3.164	240,015	2.9657	5.97%
2023-06-26	0	0.335	0.295	0.350	0.290	0.335	650,000	195,600	0.3009	2.944	2.592	3.076	2.548	2.944	73,966	2.6445	6.35%
2023-06-23	0	0.315	0.300	0.320	0.300	0.315	1,280,000	402,600	0.3145	2.768	2.636	2.812	2.636	2.768	145,655	2.7641	0.00%
2023-06-21	0	0.315	0.300	0.315	0.310	0.320	25,650,000	8,083,950	0.3152	2.768	2.636	2.768	2.724	2.812	2,918,793	2.7696	-3.08%
2023-06-20	0	0.325	0.315	0.325	0.325	0.330	1,056,813	343,845	0.3254	2.856	2.768	2.856	2.856	2.900	120,258	2.8592	0.00%
2023-06-19	0	0.325	0.305	0.325	0.310	0.330	708,226	219,653	0.3101	2.856	2.680	2.856	2.724	2.900	80,591	2.7255	0.00%
2023-06-16	0	0.325	0.310	0.325	0.310	0.325	7,320,025	2,302,657	0.3146	2.856	2.724	2.856	2.724	2.856	832,968	2.7644	1.56%
2023-06-15	0	0.320	0.295	0.320	0.285	0.320	16,940,025	5,084,457	0.3001	2.812	2.592	2.812	2.505	2.812	1,927,658	2.6376	1.59%
2023-06-14	0	0.315	0.295	0.315	0.290	0.315	14,250,031	4,276,408	0.3001	2.768	2.592	2.768	2.548	2.768	1,621,555	2.6372	1.61%
2023-06-13	0	0.310	0.285	0.310	0.295	0.315	23,030,000	6,911,250	0.3001	2.724	2.505	2.724	2.592	2.768	2,620,655	2.6372	5.08%
2023-06-12	0	0.295	0.295	0.300	0.250	0.305	5,160,006	1,510,901	0.2928	2.592	2.592	2.636	2.197	2.680	587,173	2.5732	-3.28%
2023-06-09	0	0.305	0.290	0.315	0.280	0.320	1,290,000	388,250	0.3010	2.680	2.548	2.768	2.461	2.812	146,793	2.6449	-4.69%
2023-06-08	0	0.320	0.305	0.330	0.280	0.350	5,700,215	1,867,121	0.3276	2.812	2.680	2.900	2.461	3.076	648,645	2.8785	-1.54%
2023-06-07	0	0.325	0.315	0.330	0.275	0.325	18,835,113	5,811,378	0.3085	2.856	2.768	2.900	2.417	2.856	2,143,306	2.7114	16.07%
2023-06-06	0	0.280	0.265	0.280	0.250	0.325	1,500,000	403,550	0.2690	2.461	2.329	2.461	2.197	2.856	170,690	2.3642	12.00%
2023-06-05	0	0.250	0.250	0.275	0.243	0.250	830,000	205,520	0.2476	2.197	2.197	2.417	2.135	2.197	94,448	2.1760	1.21%
2023-06-02	0	0.247	0.247	0.255	0.240	0.250	5,250,000	1,287,970	0.2453	2.171	2.171	2.241	2.109	2.197	597,414	2.1559	0.82%
2023-06-01	0	0.245	0.245	0.249	0.218	0.250	7,690,000	1,855,230	0.2413	2.153	2.153	2.188	1.916	2.197	875,069	2.1201	8.89%
2023-05-31	0	0.225	0.225	0.232	0.195	0.210	29,390,000	5,798,450	0.1973	1.977	1.977	2.039	1.714	1.845	3,344,379	1.7338	10.84%
2023-05-30	0	0.203	0.203	0.204	0.194	0.210	18,220,000	3,618,290	0.1986	1.784	1.784	1.793	1.705	1.845	2,073,310	1.7452	1.50%
2023-05-29	0	0.200	0.190	0.210	0.188	0.200	910,000	174,800	0.1921	1.758	1.670	1.845	1.652	1.758	103,552	1.6880	6.38%
2023-05-25	0	0.188	0.185	0.210	0.188	0.194	170,025	32,624	0.1919	1.652	1.626	1.845	1.652	1.705	19,348	1.6862	-3.09%
2023-05-24	0	0.194	0.194	-	0.193	0.194	230,000	44,540	0.1937	1.705	1.705	-	1.696	1.705	26,172	1.7018	0.52%
2023-05-23	0	0.193	0.185	0.225	0.193	0.225	3,070,000	677,860	0.2208	1.696	1.626	1.977	1.696	1.977	349,345	1.9404	0.00%
2023-05-22	0	0.193	0.191	0.222	0.192	0.222	80,000	17,250	0.2156	1.696	1.678	1.951	1.687	1.951	9,103	1.8949	-3.98%
2023-05-19	0	0.201	0.200	0.222	0.193	0.201	11,300,013	2,199,342	0.1946	1.766	1.758	1.951	1.696	1.766	1,285,864	1.7104	4.15%
2023-05-18	0	0.193	0.184	0.208	-	-	12	2	0.1667	1.696	1.617	1.828	-	-	1	1.4646	0.00%
2023-05-17	0	0.193	0.185	0.195	-	-	26	4	0.1538	1.696	1.626	1.714	-	-	3	1.3520	0.00%
2023-05-16	0	0.193	0.186	0.194	0.186	0.195	6,230,052	1,203,249	0.1931	1.696	1.635	1.705	1.635	1.714	708,937	1.6973	3.21%
2023-05-15	0	0.187	0.185	0.187	0.185	0.197	670,016	127,182	0.1898	1.643	1.626	1.643	1.626	1.731	76,243	1.6681	-1.06%
2023-05-12	0	0.189	0.184	0.188	0.184	0.190	1,440,000	271,810	0.1888	1.661	1.617	1.652	1.617	1.670	163,862	1.6588	-2.07%
2023-05-11	0	0.193	0.186	0.195	0.185	0.199	2,103,134	408,522	0.1942	1.696	1.635	1.714	1.626	1.749	239,322	1.7070	2.66%
2023-05-10	0	0.188	0.188	0.195	0.181	0.205	1,040,083	201,034	0.1933	1.652	1.652	1.714	1.591	1.802	118,354	1.6986	-1.57%
2023-05-09	0	0.191	0.190	0.200	0.188	0.193	1,500,005	286,140	0.1908	1.678	1.670	1.758	1.652	1.696	170,690	1.6764	-2.55%
2023-05-08	0	0.196	0.190	0.219	0.192	0.200	4,020,000	786,280	0.1956	1.722	1.670	1.925	1.687	1.758	457,448	1.7188	0.00%
2023-05-05	0	0.196	0.190	0.220	0.186	0.197	4,488,500	866,592	0.1931	1.722	1.670	1.933	1.635	1.731	510,760	1.6967	-0.51%
2023-05-04	0	0.197	0.190	0.197	0.174	0.197	2,890,026	540,404	0.1870	1.731	1.670	1.731	1.529	1.731	328,865	1.6432	-1.99%
2023-05-03	0	0.201	0.179	0.219	0.190	0.210	4,750,010	952,771	0.2006	1.766	1.573	1.925	1.670	1.845	540,518	1.7627	0.00%
2023-05-02	0	0.201	0.190	0.219	0.201	0.201	90,000	18,090	0.2010	1.766	1.670	1.925	1.766	1.766	10,241	1.7664	0.00%
2023-04-28	0	0.201	0.190	0.201	0.200	0.201	770,000	154,030	0.2000	1.766	1.670	1.766	1.758	1.766	87,621	1.7579	0.50%
2023-04-27	0	0.200	0.190	0.200	0.170	0.200	12,460,000	2,423,220	0.1945	1.758	1.670	1.758	1.494	1.758	1,417,862	1.7091	0.50%
2023-04-26	0	0.199	0.182	0.199	0.189	0.203	3,250,000	654,290	0.2013	1.749	1.599	1.749	1.661	1.784	369,828	1.7692	-1.97%
2023-04-25	0	0.203	0.199	0.203	0.199	0.205	2,220,200	453,397	0.2042	1.784	1.749	1.784	1.749	1.802	252,643	1.7946	2.01%
2023-04-24	0	0.199	0.197	0.206	0.199	0.206	370,000	74,440	0.2012	1.749	1.731	1.810	1.749	1.810	42,103	1.7680	-3.40%
2023-04-21	0	0.206	0.198	0.215	0.198	0.206	3,340,025	677,884	0.2030	1.810	1.740	1.889	1.740	1.810	380,072	1.7836	4.04%
2023-04-20	0	0.198	0.197	0.210	0.198	0.201	600,000	119,890	0.1998	1.740	1.731	1.845	1.740	1.766	68,276	1.7560	0.51%
2023-04-19	0	0.197	0.197	0.210	0.197	0.197	50,000	9,850	0.1970	1.731	1.731	1.845	1.731	1.731	5,690	1.7312	0.00%
2023-04-18	0	0.197	0.197	-	0.197	0.208	10,266,000	2,135,380	0.2080	1.731	1.731	-	1.731	1.828	1,168,200	1.8279	-1.50%
2023-04-17	0	0.200	0.197	0.210	0.200	0.214	1,450,064	294,071	0.2028	1.758	1.731	1.845	1.758	1.881	165,007	1.7822	-2.91%
2023-04-14	0	0.206	0.205	0.214	0.205	0.210	443,012	92,461	0.2087	1.810	1.802	1.881	1.802	1.845	50,412	1.8341	-1.44%
2023-04-13	0	0.209	0.207	0.210	0.200	0.210	15,815,000	3,301,542	0.2088	1.837	1.819	1.845	1.758	1.845	1,799,638	1.8346	3.98%
2023-04-12	0	0.201	0.201	0.214	0.201	0.202	260,000	52,490	0.2019	1.766	1.766	1.881	1.766	1.775	29,586	1.7741	-4.29%
2023-04-11	0	0.210	0.203	0.220	0.206	0.210	560,209	116,291	0.2076	1.845	1.784	1.933	1.810	1.845	63,748	1.8242	0.00%
2023-04-06	0	0.210	0.200	0.220	0.200	0.219	6,490,000	1,372,600	0.2115	1.845	1.758	1.933	1.758	1.925	738,517	1.8586	-5.41%
2023-04-04	0	0.222	0.202	0.225	0.222	0.222	4,500,000	999,000	0.2220	1.951	1.775	1.977	1.951	1.951	512,069	1.9509	0.00%
2023-04-03	0	0.222	0.202	0.223	-	-	13	2	0.1538	1.951	1.775	1.960	-	-	1	1.3520	0.00%
2023-03-31	0	0.222	0.205	0.222	-	-	0	0	-	1.951	1.802	1.951	-	-	0	-	-0.45%
2023-03-30	0	0.223	0.205	0.224	0.224	0.224	330,000	73,920	0.2240	1.960	1.802	1.968	1.968	1.968	37,552	1.9685	1.36%
2023-03-29	0	0.220	0.218	0.224	0.220	0.220	1,600,000	352,000	0.2200	1.933	1.916	1.968	1.933	1.933	182,069	1.9333	0.92%
2023-03-28	0	0.218	0.202	0.223	0.203	0.218	9,580,000	2,086,840	0.2178	1.916	1.775	1.960	1.784	1.916	1,090,138	1.9143	1.87%
2023-03-27	0	0.214	0.200	-	0.201	0.225	1,090,014	236,622	0.2171	1.881	1.758	-	1.766	1.977	124,036	1.9077	0.94%
2023-03-24	0	0.212	0.210	0.222	-	-	11	2	0.1818	1.863	1.845	1.951	-	-	1	1.5978	0.00%
2023-03-23	0	0.212	0.205	0.222	0.209	0.215	7,410,000	1,557,050	0.2101	1.863	1.802	1.951	1.837	1.889	843,207	1.8466	-1.40%
2023-03-22	0	0.215	0.210	0.221	0.212	0.220	22,030,000	4,702,180	0.2134	1.889	1.845	1.942	1.863	1.933	2,506,862	1.8757	0.00%
2023-03-21	0	0.215	0.215	0.222	0.208	0.224	745,019	160,763	0.2158	1.889	1.889	1.951	1.828	1.968	84,778	1.8963	-2.27%
2023-03-20	0	0.220	0.215	0.224	-	-	0	0	-	1.933	1.889	1.968	-	-	0	-	0.00%
2023-03-17	0	0.220	0.215	0.221	0.220	0.220	26,500,000	5,830,000	0.2200	1.933	1.889	1.942	1.933	1.933	3,015,517	1.9333	0.00%
2023-03-16	0	0.220	0.215	0.220	0.215	0.220	40,013	8,752	0.2187	1.933	1.889	1.933	1.889	1.933	4,553	1.9222	0.00%
2023-03-15	0	0.220	0.220	0.224	0.220	0.222	1,990,000	445,260	0.2237	1.933	1.933	1.968	1.933	1.951	226,448	1.9663	-0.90%
2023-03-14	0	0.222	0.220	0.222	0.222	0.223	200,001	44,450	0.2222	1.951	1.933	1.951	1.951	1.960	22,759	1.9531	0.91%
2023-03-13	0	0.220	0.220	0.223	0.220	0.224	51,213	11,419	0.2230	1.933	1.933	1.960	1.933	1.968	5,828	1.9594	-1.79%
2023-03-10	0	0.224	0.220	0.225	0.200	0.225	2,940,015	656,343	0.2232	1.968	1.933	1.977	1.758	1.977	334,553	1.9618	1.82%
2023-03-09	0	0.220	0.213	0.225	0.216	0.225	3,150,000	706,270	0.2242	1.933	1.872	1.977	1.898	1.977	358,448	1.9704	-1.79%
2023-03-08	0	0.224	0.224	0.230	-	-	664	143	0.2154	1.968	1.968	2.021	-	-	76	1.8926	0.00%
2023-03-07	0	0.224	0.220	0.235	0.220	0.230	5,290,026	1,211,645	0.2290	1.968	1.933	2.065	1.933	2.021	601,968	2.0128	-2.61%
2023-03-06	0	0.230	0.221	0.245	0.230	0.230	400,005	92,001	0.2300	2.021	1.942	2.153	2.021	2.021	45,518	2.0212	4.07%
2023-03-03	0	0.221	0.221	0.245	0.220	0.221	340,013	74,832	0.2201	1.942	1.942	2.153	1.933	1.942	38,691	1.9341	0.00%
2023-03-02	0	0.221	0.221	0.245	0.221	0.233	610,013	137,992	0.2262	1.942	1.942	2.153	1.942	2.048	69,415	1.9879	-3.91%
2023-03-01	0	0.230	-	0.238	0.226	0.237	2,420,031	567,096	0.2343	2.021	-	2.092	1.986	2.083	275,383	2.0593	-3.36%
2023-02-28	0	0.238	0.235	0.243	-	-	260	59	0.2269	2.092	2.065	2.135	-	-	30	1.9942	0.00%
2023-02-27	0	0.238	0.232	0.243	0.240	0.240	2,000,012	480,002	0.2400	2.092	2.039	2.135	2.109	2.109	227,588	2.1091	2.59%
2023-02-24	0	0.232	0.231	0.245	0.231	0.231	10,024	2,315	0.2309	2.039	2.030	2.153	2.030	2.030	1,141	2.0295	0.43%
2023-02-23	0	0.231	0.231	0.238	0.231	0.238	6,980,032	1,633,027	0.2340	2.030	2.030	2.092	2.030	2.092	794,280	2.0560	-1.28%
2023-02-22	0	0.234	0.231	0.238	0.231	0.250	9,500,007	2,322,011	0.2444	2.056	2.030	2.092	2.030	2.197	1,081,035	2.1480	1.30%
2023-02-21	0	0.231	0.231	0.260	0.231	0.231	6,440,509	1,513,111	0.2349	2.030	2.030	2.285	2.030	2.030	732,886	2.0646	0.00%
2023-02-20	0	0.231	0.230	0.260	0.231	0.238	1,601,119	375,616	0.2346	2.030	2.021	2.285	2.030	2.092	182,196	2.0616	-1.70%
2023-02-17	0	0.235	0.235	0.260	0.235	0.235	6,470,008	1,551,801	0.2398	2.065	2.065	2.285	2.065	2.065	736,242	2.1077	0.00%
2023-02-16	0	0.235	0.235	0.260	-	-	4	0	-	2.065	2.065	2.285	-	-	0	-	0.00%
2023-02-15	0	0.235	0.230	0.238	0.235	0.237	2,940,060	691,053	0.2350	2.065	2.021	2.092	2.065	2.083	334,559	2.0656	-0.84%
2023-02-14	0	0.237	0.235	0.260	0.235	0.237	6,241,507	1,516,157	0.2429	2.083	2.065	2.285	2.065	2.083	710,240	2.1347	0.85%
2023-02-13	0	0.235	0.235	0.255	0.231	0.237	310,000	72,490	0.2338	2.065	2.065	2.241	2.030	2.083	35,276	2.0549	-0.84%
2023-02-10	0	0.237	0.237	0.246	0.237	0.250	12,980,072	3,178,096	0.2448	2.083	2.083	2.162	2.083	2.197	1,477,043	2.1517	0.00%
2023-02-09	0	0.237	0.237	0.260	0.237	0.239	6,420,051	1,534,221	0.2390	2.083	2.083	2.285	2.083	2.100	730,558	2.1001	-0.84%
2023-02-08	0	0.239	0.239	0.260	0.239	0.239	60,029	14,346	0.2390	2.100	2.100	2.285	2.100	2.100	6,831	2.1002	0.00%
2023-02-07	0	0.239	0.236	0.260	0.239	0.239	5,620,127	1,348,789	0.2400	2.100	2.074	2.285	2.100	2.100	639,532	2.1090	1.27%
2023-02-06	0	0.236	0.236	0.260	-	-	0	0	-	2.074	2.074	2.285	-	-	0	-	0.00%
2023-02-03	0	0.236	0.236	0.255	-	-	41	9	0.2195	2.074	2.074	2.241	-	-	5	1.9290	0.00%
2023-02-02	0	0.236	0.236	0.250	0.236	0.236	5,620,006	1,348,441	0.2399	2.074	2.074	2.197	2.074	2.074	639,518	2.1085	-1.67%
2023-02-01	0	0.240	0.238	0.255	-	-	2,300	524	0.2278	2.109	2.092	2.241	-	-	262	2.0021	0.00%
2023-01-31	0	0.240	0.235	0.255	0.240	0.240	12,539	2,978	0.2375	2.109	2.065	2.241	2.109	2.109	1,427	2.0871	-1.23%
2023-01-30	0	0.243	0.234	0.255	0.233	0.243	5,972,525	1,403,638	0.2350	2.135	2.056	2.241	2.048	2.135	679,632	2.0653	4.29%
2023-01-27	0	0.233	0.233	0.248	-	-	51	11	0.2157	2.048	2.048	2.179	-	-	6	1.8954	0.00%
2023-01-26	0	0.233	0.232	0.247	0.230	0.233	4,560,003	1,085,810	0.2381	2.048	2.039	2.171	2.021	2.048	518,897	2.0925	-1.27%
2023-01-20	0	0.236	0.236	0.249	0.234	0.235	150,000	35,200	0.2347	2.074	2.074	2.188	2.056	2.065	17,069	2.0622	-3.67%
2023-01-19	0	0.245	0.235	0.245	0.231	0.245	4,370,001	1,042,790	0.2386	2.153	2.065	2.153	2.030	2.153	497,276	2.0970	7.93%
2023-01-18	0	0.227	0.227	0.249	0.226	0.249	3,290,013	769,362	0.2338	1.995	1.995	2.188	1.986	2.188	374,381	2.0550	-5.42%
2023-01-17	0	0.240	0.235	0.250	0.233	0.240	26,580,000	6,384,310	0.2402	2.109	2.065	2.197	2.048	2.109	3,024,621	2.1108	-0.83%
2023-01-16	0	0.242	0.240	0.255	0.240	0.255	6,640,000	1,679,110	0.2529	2.127	2.109	2.241	2.109	2.241	755,586	2.2223	-1.22%
2023-01-13	0	0.245	0.234	0.245	0.225	0.245	12,060,000	2,904,060	0.2408	2.153	2.056	2.153	1.977	2.153	1,372,345	2.1161	6.52%
2023-01-12	0	0.230	0.240	0.265	0.214	0.241	3,840,012	856,262	0.2230	2.021	2.109	2.329	1.881	2.118	436,967	1.9596	-4.17%
2023-01-11	0	0.240	0.238	0.248	0.225	0.250	40,330,204	9,818,668	0.2435	2.109	2.092	2.179	1.977	2.197	4,589,299	2.1395	-4.00%
2023-01-10	0	0.250	0.245	0.250	0.249	0.265	17,860,000	4,467,190	0.2501	2.197	2.153	2.197	2.188	2.329	2,032,345	2.1980	-5.66%
2023-01-09	0	0.265	0.245	0.270	0.249	0.270	2,070,000	507,680	0.2453	2.329	2.153	2.373	2.188	2.373	235,552	2.1553	10.42%
2023-01-06	0	0.240	0.237	0.265	0.237	0.245	22,990,017	5,532,133	0.2406	2.109	2.083	2.329	2.083	2.153	2,616,105	2.1146	-1.23%
2023-01-05	0	0.243	0.230	0.250	-	-	1,200,005	298,801	0.2490	2.135	2.021	2.197	-	-	136,552	2.1882	-2.02%
2023-01-04	0	0.248	0.228	0.249	0.240	0.250	60,000	14,760	0.2460	2.179	2.004	2.188	2.109	2.197	6,828	2.1618	-2.75%
2023-01-03	0	0.255	0.232	0.255	0.255	0.255	5,230,000	1,333,650	0.2550	2.241	2.039	2.241	2.241	2.241	595,138	2.2409	2.00%
2022-12-30	0	0.250	0.220	0.265	0.250	0.250	12,100,000	3,025,000	0.2500	2.197	1.933	2.329	2.197	2.197	1,376,897	2.1970	0.00%
2022-12-29	0	0.250	0.249	0.260	0.250	0.265	5,990,009	1,578,452	0.2635	2.197	2.188	2.285	2.197	2.329	681,622	2.3157	2.04%
2022-12-28	0	0.245	0.238	0.260	0.239	0.260	10,730,000	2,604,020	0.2427	2.153	2.092	2.285	2.100	2.285	1,221,000	2.1327	-5.77%
2022-12-23	0	0.260	0.239	0.260	-	-	6	1	0.1667	2.285	2.100	2.285	-	-	1	1.4646	0.00%
2022-12-22	0	0.260	0.239	0.255	-	-	5,122,000	1,306,538	0.2551	2.285	2.100	2.241	-	-	582,848	2.2416	0.00%
2022-12-21	0	0.260	0.242	0.260	0.265	0.265	40,200	10,644	0.2648	2.285	2.127	2.285	2.329	2.329	4,574	2.3268	1.96%
2022-12-20	0	0.255	0.245	0.260	0.249	0.255	500,000	124,800	0.2496	2.241	2.153	2.285	2.188	2.241	56,897	2.1935	-1.92%
2022-12-19	0	0.260	0.250	0.260	0.249	0.260	580,000	145,960	0.2517	2.285	2.197	2.285	2.188	2.285	66,000	2.2115	-1.89%
2022-12-16	0	0.265	0.260	0.270	0.260	0.270	10,560,000	2,847,100	0.2696	2.329	2.285	2.373	2.285	2.373	1,201,655	2.3693	-1.85%
2022-12-15	0	0.270	0.260	0.270	0.260	0.290	23,920,000	6,761,600	0.2827	2.373	2.285	2.373	2.285	2.548	2,721,931	2.4841	-5.26%
2022-12-14	0	0.285	0.285	0.295	0.285	0.295	4,060,000	1,192,200	0.2936	2.505	2.505	2.592	2.505	2.592	462,000	2.5805	-1.72%
2022-12-13	0	0.290	0.285	0.300	0.290	0.300	26,510,000	7,838,650	0.2957	2.548	2.505	2.636	2.548	2.636	3,016,655	2.5985	-1.69%
2022-12-12	0	0.295	0.290	0.295	0.295	0.305	5,441,000	1,650,980	0.3034	2.592	2.548	2.592	2.592	2.680	619,148	2.6665	-1.67%
2022-12-09	0	0.300	0.265	0.310	0.300	0.320	24,260,000	7,453,850	0.3072	2.636	2.329	2.724	2.636	2.812	2,760,621	2.7001	-4.76%
2022-12-08	0	0.315	0.315	0.320	0.300	0.315	33,890,077	10,252,971	0.3025	2.768	2.768	2.812	2.636	2.768	3,856,457	2.6587	5.00%
2022-12-07	0	0.300	0.285	0.310	0.275	0.300	15,065,702	4,523,354	0.3002	2.636	2.505	2.724	2.417	2.636	1,714,373	2.6385	7.14%
2022-12-06	0	0.280	0.280	0.300	0.280	0.285	4,460,000	1,253,800	0.2811	2.461	2.461	2.636	2.461	2.505	507,517	2.4705	0.00%
2022-12-05	0	0.280	0.280	0.295	0.280	0.310	15,883,015	4,669,304	0.2940	2.461	2.461	2.592	2.461	2.724	1,807,378	2.5835	-1.75%
2022-12-02	0	0.285	0.280	0.300	0.285	0.295	1,030,000	299,250	0.2905	2.505	2.461	2.636	2.505	2.592	117,207	2.5532	-5.00%
2022-12-01	0	0.300	0.280	0.320	0.300	0.305	8,075,700	2,470,186	0.3059	2.636	2.461	2.812	2.636	2.680	918,959	2.6880	-1.64%
2022-11-30	0	0.305	0.295	0.325	0.305	0.305	790,090	243,826	0.3086	2.680	2.592	2.856	2.680	2.680	89,907	2.7120	1.67%
2022-11-29	0	0.300	0.295	0.330	0.270	0.310	9,880,300	2,968,337	0.3004	2.636	2.592	2.900	2.373	2.724	1,124,310	2.6401	-6.25%
2022-11-28	0	0.320	0.315	0.330	0.295	0.330	3,637,512	1,193,243	0.3280	2.812	2.768	2.900	2.592	2.900	413,924	2.8828	1.59%
2022-11-25	0	0.315	0.305	0.330	0.305	0.330	6,490,026	2,059,307	0.3173	2.768	2.680	2.900	2.680	2.900	738,520	2.7884	0.00%
2022-11-24	0	0.315	0.310	0.335	0.315	0.325	2,179,049	717,855	0.3294	2.768	2.724	2.944	2.768	2.856	247,961	2.8950	-3.08%
2022-11-23	0	0.325	0.320	0.335	0.305	0.335	4,070,000	1,347,850	0.3312	2.856	2.812	2.944	2.680	2.944	463,138	2.9103	-5.80%
2022-11-22	0	0.345	0.330	0.345	0.340	0.350	3,984,000	1,386,640	0.3481	3.032	2.900	3.032	2.988	3.076	453,352	3.0586	1.47%
2022-11-21	0	0.340	0.340	0.345	0.340	0.340	12,890,025	4,382,607	0.3400	2.988	2.988	3.032	2.988	2.988	1,466,796	2.9879	-1.45%
2022-11-18	0	0.345	0.350	0.360	0.345	0.365	12,110,000	4,312,050	0.3561	3.032	3.076	3.164	3.032	3.208	1,378,034	3.1291	-5.48%
2022-11-17	0	0.365	0.340	0.370	0.350	0.380	4,590,131	1,732,793	0.3775	3.208	2.988	3.252	3.076	3.339	522,325	3.3175	1.39%
2022-11-16	0	0.360	0.355	0.360	-	-	900,037	324,012	0.3600	3.164	3.120	3.164	-	-	102,418	3.1636	-1.37%
2022-11-15	0	0.365	0.355	0.365	0.365	0.365	7,080,019	2,604,606	0.3679	3.208	3.120	3.208	3.208	3.208	805,657	3.2329	-1.35%
2022-11-14	0	0.370	0.360	0.380	0.365	0.370	8,440,273	3,105,445	0.3679	3.252	3.164	3.339	3.208	3.252	960,445	3.2333	0.00%
2022-11-11	0	0.370	0.365	0.380	0.370	0.390	6,123,250	2,267,505	0.3703	3.252	3.208	3.339	3.252	3.427	696,784	3.2542	2.78%
2022-11-10	0	0.360	0.355	0.375	0.360	0.375	14,660,000	5,479,350	0.3738	3.164	3.120	3.295	3.164	3.295	1,668,207	3.2846	-2.70%
2022-11-09	0	0.370	0.360	0.385	0.370	0.385	100,000	37,900	0.3790	3.252	3.164	3.383	3.252	3.383	11,379	3.3306	1.37%
2022-11-08	0	0.365	0.360	0.380	0.365	0.370	6,060,005	2,212,401	0.3651	3.208	3.164	3.339	3.208	3.252	689,587	3.2083	4.29%
2022-11-07	0	0.350	0.350	0.365	0.350	0.370	1,180,000	424,150	0.3594	3.076	3.076	3.208	3.076	3.252	134,276	3.1588	-5.41%
2022-11-04	0	0.370	0.365	0.380	0.360	0.370	370,000	134,700	0.3641	3.252	3.208	3.339	3.164	3.252	42,103	3.1993	0.00%
2022-11-03	0	0.370	0.370	0.375	0.365	0.410	11,627,800	4,374,225	0.3762	3.252	3.252	3.295	3.208	3.603	1,323,163	3.3059	-6.33%
2022-11-02	0	0.395	0.390	0.395	0.390	0.405	2,645,000	1,045,100	0.3951	3.471	3.427	3.471	3.427	3.559	300,983	3.4723	2.60%
2022-11-01	0	0.385	0.380	0.400	0.380	0.385	10,070,000	3,857,600	0.3831	3.383	3.339	3.515	3.339	3.383	1,145,897	3.3664	2.67%
2022-10-31	0	0.375	0.370	0.395	0.375	0.395	40,825,000	15,755,300	0.3859	3.295	3.252	3.471	3.295	3.471	4,645,603	3.3914	-3.85%
2022-10-28	0	0.390	0.375	0.400	0.375	0.405	2,040,000	791,750	0.3881	3.427	3.295	3.515	3.295	3.559	232,138	3.4107	-3.70%
2022-10-27	0	0.405	0.400	0.410	0.405	0.425	15,140,000	6,227,500	0.4113	3.559	3.515	3.603	3.559	3.735	1,722,828	3.6147	-2.41%
2022-10-26	0	0.415	0.410	0.415	0.410	0.445	8,460,700	3,584,383	0.4237	3.647	3.603	3.647	3.603	3.911	962,769	3.7230	-3.49%
2022-10-25	0	0.430	0.420	0.445	0.415	0.445	25,015,608	10,642,896	0.4255	3.779	3.691	3.911	3.647	3.911	2,846,604	3.7388	0.00%
2022-10-24	0	0.430	0.430	0.450	0.420	0.445	12,990,026	5,630,210	0.4334	3.779	3.779	3.955	3.691	3.911	1,478,175	3.8089	-3.37%
2022-10-21	0	0.445	0.430	0.445	0.410	0.450	6,650,564	2,831,780	0.4258	3.911	3.779	3.911	3.603	3.955	756,788	3.7418	5.95%
2022-10-20	0	0.420	0.420	0.430	0.415	0.425	12,660,041	5,300,066	0.4186	3.691	3.691	3.779	3.647	3.735	1,440,625	3.6790	1.20%
2022-10-19	0	0.415	0.415	0.430	0.415	0.440	2,450,000	1,040,550	0.4247	3.647	3.647	3.779	3.647	3.867	278,793	3.7323	-1.19%
2022-10-18	0	0.420	0.415	0.430	0.415	0.465	6,180,000	2,609,500	0.4222	3.691	3.647	3.779	3.647	4.086	703,241	3.7107	-2.33%
2022-10-17	0	0.430	0.430	0.440	0.430	0.455	2,710,026	1,181,860	0.4361	3.779	3.779	3.867	3.779	3.998	308,382	3.8325	0.00%
2022-10-14	0	0.430	0.410	0.475	0.405	0.445	14,570,025	6,028,709	0.4138	3.779	3.603	4.174	3.559	3.911	1,657,968	3.6362	4.88%
2022-10-13	0	0.410	0.405	0.415	0.405	0.420	9,232,602	3,802,951	0.4119	3.603	3.559	3.647	3.559	3.691	1,050,606	3.6198	1.23%
2022-10-12	0	0.405	0.405	0.415	0.400	0.430	9,892,555	4,106,409	0.4151	3.559	3.559	3.647	3.515	3.779	1,125,705	3.6479	-5.81%
2022-10-11	0	0.430	0.415	0.430	0.420	0.430	523,000	221,800	0.4241	3.779	3.647	3.779	3.691	3.779	59,514	3.7269	2.38%
2022-10-10	0	0.420	0.400	0.420	0.400	0.420	18,820,000	7,609,500	0.4043	3.691	3.515	3.691	3.515	3.691	2,141,586	3.5532	2.44%
2022-10-07	0	0.410	0.395	0.415	0.395	0.415	21,246,000	8,500,430	0.4001	3.603	3.471	3.647	3.471	3.647	2,417,648	3.5160	2.50%
2022-10-06	0	0.400	0.390	0.400	0.380	0.400	750,006	297,652	0.3969	3.515	3.427	3.515	3.339	3.515	85,346	3.4876	1.27%
2022-10-05	0	0.395	0.395	0.400	0.395	0.415	2,710,000	1,111,300	0.4101	3.471	3.471	3.515	3.471	3.647	308,379	3.6037	-7.06%
2022-10-03	0	0.425	0.390	0.430	0.370	0.445	18,506,500	7,333,945	0.3963	3.735	3.427	3.779	3.252	3.911	2,105,912	3.4826	-9.57%
2022-09-30	0	0.470	0.350	0.470	0.335	0.500	47,845,039	17,092,407	0.3572	4.130	3.076	4.130	2.944	4.394	5,444,435	3.1394	42.42%
2022-09-29	0	0.330	0.330	0.350	0.330	0.350	11,080,000	3,873,950	0.3496	2.900	2.900	3.076	2.900	3.076	1,260,828	3.0725	-2.94%
2022-09-28	0	0.340	0.335	0.355	0.340	0.345	3,190,080	1,089,775	0.3416	2.988	2.944	3.120	2.988	3.032	363,009	3.0021	-5.56%
2022-09-27	0	0.360	0.345	0.365	0.355	0.375	3,900,013	1,411,404	0.3619	3.164	3.032	3.208	3.120	3.295	443,795	3.1803	-1.37%
2022-09-26	0	0.365	0.350	0.365	0.345	0.365	2,440,021	869,706	0.3564	3.208	3.076	3.208	3.032	3.208	277,658	3.1323	1.39%
2022-09-23	0	0.360	0.330	0.360	0.320	0.360	3,440,200	1,183,810	0.3441	3.164	2.900	3.164	2.812	3.164	391,471	3.0240	10.77%
2022-09-22	0	0.325	0.325	0.345	0.325	0.350	4,225,412	1,414,525	0.3348	2.856	2.856	3.032	2.856	3.076	480,823	2.9419	-2.99%
2022-09-21	0	0.335	0.330	0.340	0.330	0.345	25,361,820	8,498,964	0.3351	2.944	2.900	2.988	2.900	3.032	2,886,000	2.9449	-2.90%
2022-09-20	0	0.345	0.345	0.350	0.325	0.365	34,690,503	11,839,463	0.3413	3.032	3.032	3.076	2.856	3.208	3,947,540	2.9992	-4.17%
2022-09-19	0	0.360	0.320	0.360	0.320	0.360	22,860,500	7,318,800	0.3202	3.164	2.812	3.164	2.812	3.164	2,601,367	2.8134	10.77%
2022-09-16	0	0.325	0.320	0.330	0.320	0.325	38,930,000	12,498,850	0.3211	2.856	2.812	2.900	2.812	2.856	4,429,966	2.8214	-1.52%
2022-09-15	0	0.330	0.320	0.330	0.320	0.340	9,741,738	3,155,871	0.3240	2.900	2.812	2.900	2.812	2.988	1,108,543	2.8469	3.13%
2022-09-14	0	0.320	0.310	0.335	0.320	0.340	3,570,012	1,153,503	0.3231	2.812	2.724	2.944	2.812	2.988	406,243	2.8394	3.23%
2022-09-13	0	0.310	0.310	0.325	0.310	0.315	2,030,000	639,300	0.3149	2.724	2.724	2.856	2.724	2.768	231,000	2.7675	-3.12%
2022-09-09	0	0.320	0.310	0.320	0.305	0.325	400,000	125,950	0.3149	2.812	2.724	2.812	2.680	2.856	45,517	2.7671	-1.54%
2022-09-08	0	0.325	0.325	0.345	0.310	0.325	3,952,500	1,279,562	0.3237	2.856	2.856	3.032	2.724	2.856	449,767	2.8449	-1.52%
2022-09-07	0	0.330	0.315	0.350	0.315	0.330	1,615,055	531,691	0.3292	2.900	2.768	3.076	2.768	2.900	183,782	2.8931	1.54%
2022-09-06	0	0.325	0.320	0.330	0.320	0.350	4,200,037	1,366,461	0.3253	2.856	2.812	2.900	2.812	3.076	477,935	2.8591	0.00%
2022-09-05	0	0.325	0.320	0.340	0.325	0.355	340,000	111,250	0.3272	2.856	2.812	2.988	2.856	3.120	38,690	2.8754	-1.52%
2022-09-02	0	0.330	0.325	0.335	0.330	0.335	10,820,000	3,593,000	0.3321	2.900	2.856	2.944	2.900	2.944	1,231,241	2.9182	0.00%
2022-09-01	0	0.330	0.325	0.355	0.320	0.360	766,500	252,312	0.3292	2.900	2.856	3.120	2.812	3.164	87,222	2.8927	-1.49%
2022-08-31	0	0.335	0.335	0.350	0.335	0.350	2,050,000	709,250	0.3460	2.944	2.944	3.076	2.944	3.076	233,276	3.0404	-2.90%
2022-08-30	0	0.345	0.345	0.350	0.335	0.365	2,860,000	999,400	0.3494	3.032	3.032	3.076	2.944	3.208	325,448	3.0708	-5.48%
2022-08-29	0	0.365	0.355	0.360	0.350	0.365	5,230,000	1,856,400	0.3550	3.208	3.120	3.164	3.076	3.208	595,138	3.1193	2.82%
2022-08-26	0	0.355	0.340	0.355	0.340	0.355	8,490,000	2,899,200	0.3415	3.120	2.988	3.120	2.988	3.120	966,103	3.0009	1.43%
2022-08-25	0	0.350	0.305	0.350	0.310	0.350	3,940,001	1,249,500	0.3171	3.076	2.680	3.076	2.724	3.076	448,345	2.7869	9.38%
2022-08-24	0	0.320	0.300	0.315	0.325	0.330	3,390,190	1,105,856	0.3262	2.812	2.636	2.768	2.856	2.900	385,780	2.8665	-3.03%
2022-08-23	0	0.330	0.320	0.335	0.325	0.335	1,400,000	456,850	0.3263	2.900	2.812	2.944	2.856	2.944	159,310	2.8677	3.13%
2022-08-22	0	0.320	0.320	0.335	0.320	0.350	18,560,000	6,095,300	0.3284	2.812	2.812	2.944	2.812	3.076	2,112,000	2.8860	-8.57%
2022-08-19	0	0.350	0.345	0.350	0.295	0.350	35,410,040	10,750,511	0.3036	3.076	3.032	3.076	2.592	3.076	4,029,418	2.6680	16.67%
2022-08-18	0	0.300	0.295	0.300	0.290	0.300	140,000	41,600	0.2971	2.636	2.592	2.636	2.548	2.636	15,931	2.6113	0.00%
2022-08-17	0	0.300	0.300	0.310	0.300	0.320	2,140,229	647,464	0.3025	2.636	2.636	2.724	2.636	2.812	243,543	2.6585	0.00%
2022-08-16	0	0.300	0.295	0.320	0.290	0.330	18,730,000	5,637,222	0.3010	2.636	2.592	2.812	2.548	2.900	2,131,345	2.6449	7.14%
2022-08-15	0	0.280	0.275	0.280	0.280	0.290	16,890,012	4,778,702	0.2829	2.461	2.417	2.461	2.461	2.548	1,921,967	2.4864	3.70%
2022-08-12	0	0.270	0.270	0.285	0.265	0.275	5,560,000	1,522,100	0.2738	2.373	2.373	2.505	2.329	2.417	632,690	2.4058	0.00%
2022-08-11	0	0.270	0.265	0.275	0.255	0.280	6,841,600	1,841,708	0.2692	2.373	2.329	2.417	2.241	2.461	778,527	2.3656	-1.82%
2022-08-10	0	0.275	0.270	0.285	0.270	0.290	5,350,000	1,538,800	0.2876	2.417	2.373	2.505	2.373	2.548	608,793	2.5276	-5.17%
2022-08-09	0	0.290	0.285	0.295	0.290	0.290	4,320,005	1,252,801	0.2900	2.548	2.505	2.592	2.548	2.548	491,587	2.5485	0.00%
2022-08-08	0	0.290	0.285	0.290	0.285	0.300	17,880,060	5,224,366	0.2922	2.548	2.505	2.548	2.505	2.636	2,034,628	2.5677	-3.33%
2022-08-05	0	0.300	0.285	0.300	0.290	0.305	1,615,178	483,998	0.2997	2.636	2.505	2.636	2.548	2.680	183,796	2.6333	-3.23%
2022-08-04	0	0.310	0.290	0.330	-	-	8,100,000	2,511,000	0.3100	2.724	2.548	2.900	-	-	921,724	2.7242	0.00%
2022-08-03	0	0.310	0.310	0.325	0.300	0.340	12,680,000	3,897,300	0.3074	2.724	2.724	2.856	2.636	2.988	1,442,897	2.7010	-8.82%
2022-08-02	0	0.340	0.315	0.340	0.305	0.340	5,122,200	1,624,178	0.3171	2.988	2.768	2.988	2.680	2.988	582,871	2.7865	0.00%
2022-08-01	0	0.340	0.315	0.340	0.275	0.340	6,550,118	2,079,835	0.3175	2.988	2.768	2.988	2.417	2.988	745,358	2.7904	1.49%
2022-07-29	0	0.335	0.310	0.340	0.305	0.340	18,201,038	5,750,531	0.3159	2.944	2.724	2.988	2.680	2.988	2,071,153	2.7765	0.00%
2022-07-28	0	0.335	0.315	0.335	0.310	0.335	9,818,400	3,151,919	0.3210	2.944	2.768	2.944	2.724	2.944	1,117,266	2.8211	3.08%
2022-07-27	0	0.325	0.320	0.330	0.315	0.335	13,230,000	4,301,600	0.3251	2.856	2.812	2.900	2.768	2.944	1,505,483	2.8573	4.84%
2022-07-26	0	0.310	0.310	0.330	0.305	0.335	8,770,003	2,818,150	0.3213	2.724	2.724	2.900	2.680	2.944	997,966	2.8239	-1.59%
2022-07-25	0	0.315	0.310	0.325	0.315	0.350	13,560,208	4,507,964	0.3324	2.768	2.724	2.856	2.768	3.076	1,543,058	2.9214	-4.55%
2022-07-22	0	0.330	0.315	0.330	0.285	0.330	25,961,103	7,791,436	0.3001	2.900	2.768	2.900	2.505	2.900	2,954,194	2.6374	15.79%
2022-07-21	0	0.285	0.280	0.310	0.285	0.350	21,979,226	6,670,861	0.3035	2.505	2.461	2.724	2.505	3.076	2,501,084	2.6672	-1.72%
2022-07-20	0	0.290	0.280	0.300	0.241	0.290	21,290,518	5,445,634	0.2558	2.548	2.461	2.636	2.118	2.548	2,422,714	2.2477	20.83%
2022-07-19	0	0.240	0.239	-	0.240	0.243	14,200,400	3,449,794	0.2429	2.109	2.100	-	2.109	2.135	1,615,908	2.1349	-1.23%
2022-07-18	0	0.243	0.243	-	0.234	0.243	7,331,717	1,765,453	0.2408	2.135	2.135	-	2.056	2.135	834,299	2.1161	1.67%
2022-07-15	0	0.239	-	0.245	0.239	0.239	10,420,062	2,500,772	0.2400	2.100	-	2.153	2.100	2.100	1,185,731	2.1091	0.00%
2022-07-14	0	0.239	-	0.239	0.236	0.239	17,604,345	4,188,303	0.2379	2.100	-	2.100	2.074	2.100	2,003,253	2.0908	-0.42%
2022-07-13	0	0.240	-	0.245	0.240	0.244	25,900,000	6,229,600	0.2405	2.109	-	2.153	2.109	2.144	2,947,241	2.1137	3.45%
2022-07-12	0	0.232	0.225	0.232	0.229	0.234	16,460,029	3,836,666	0.2331	2.039	1.977	2.039	2.012	2.056	1,873,038	2.0484	-0.85%
2022-07-11	0	0.234	0.233	0.234	0.235	0.239	3,170,000	745,230	0.2351	2.056	2.048	2.056	2.065	2.100	360,724	2.0659	-2.09%
2022-07-08	0	0.239	0.238	0.246	0.239	0.244	23,700,020	5,722,874	0.2415	2.100	2.092	2.162	2.100	2.144	2,696,899	2.1220	-2.45%
2022-07-07	0	0.245	0.242	0.245	0.244	0.250	9,300,013	2,280,583	0.2452	2.153	2.127	2.153	2.144	2.197	1,058,277	2.1550	0.00%
2022-07-06	0	0.245	0.240	0.245	0.244	0.248	15,490,000	3,792,480	0.2448	2.153	2.109	2.153	2.144	2.179	1,762,655	2.1516	0.82%
2022-07-05	0	0.243	0.240	0.244	0.242	0.246	5,920,003	1,443,770	0.2439	2.135	2.109	2.144	2.127	2.162	673,656	2.1432	-1.22%
2022-07-04	0	0.246	0.245	0.300	0.246	0.250	5,510,000	1,370,130	0.2487	2.162	2.153	2.636	2.162	2.197	627,000	2.1852	-0.81%
2022-06-30	0	0.248	0.245	0.265	0.246	0.250	5,110,016	1,276,283	0.2498	2.179	2.153	2.329	2.162	2.197	581,485	2.1949	-0.80%
2022-06-29	0	0.250	0.245	0.265	0.246	0.265	34,310,297	8,699,753	0.2536	2.197	2.153	2.329	2.162	2.329	3,904,275	2.2283	1.63%
2022-06-28	0	0.246	0.246	0.255	0.246	0.250	11,640,000	2,909,440	0.2500	2.162	2.162	2.241	2.162	2.197	1,324,552	2.1965	-3.53%
2022-06-27	0	0.255	0.245	0.280	0.248	0.255	9,860,042	2,461,289	0.2496	2.241	2.153	2.461	2.179	2.241	1,122,005	2.1937	4.08%
2022-06-24	0	0.245	0.238	0.290	0.242	0.245	2,730,000	663,030	0.2429	2.153	2.092	2.548	2.127	2.153	310,655	2.1343	1.24%
2022-06-23	0	0.242	0.242	0.250	0.241	0.250	9,920,000	2,476,600	0.2497	2.127	2.127	2.197	2.118	2.197	1,128,828	2.1940	-2.81%
2022-06-22	0	0.249	0.238	0.255	-	-	0	0	-	2.188	2.092	2.241	-	-	0	-	0.00%
2022-06-21	0	0.249	0.238	0.255	0.245	0.250	11,810,059	2,928,793	0.2480	2.188	2.092	2.241	2.153	2.197	1,343,903	2.1793	0.81%
2022-06-20	0	0.247	0.241	0.248	0.244	0.249	3,280,018	808,944	0.2466	2.171	2.118	2.179	2.144	2.188	373,243	2.1673	-0.80%
2022-06-17	0	0.249	0.242	0.255	0.241	0.250	3,840,003	940,690	0.2450	2.188	2.127	2.241	2.118	2.197	436,966	2.1528	-4.23%
2022-06-16	0	0.260	0.250	0.295	0.255	0.265	6,170,000	1,625,400	0.2634	2.285	2.197	2.592	2.241	2.329	702,103	2.3150	-1.89%
2022-06-15	0	0.265	0.255	0.265	0.245	0.265	13,062,536	3,269,108	0.2503	2.329	2.241	2.329	2.153	2.329	1,486,427	2.1993	10.42%
2022-06-14	0	0.240	0.238	0.243	0.240	0.240	680,000	166,800	0.2453	2.109	2.092	2.135	2.109	2.109	77,379	2.1556	-1.64%
2022-06-13	0	0.244	0.240	0.244	0.237	0.250	6,180,014	1,524,003	0.2466	2.144	2.109	2.144	2.083	2.197	703,243	2.1671	-2.40%
2022-06-10	0	0.250	0.240	0.255	0.249	0.250	1,050,000	261,980	0.2495	2.197	2.109	2.241	2.188	2.197	119,483	2.1926	0.00%
2022-06-09	0	0.250	0.240	0.255	0.240	0.260	7,130,000	1,797,740	0.2521	2.197	2.109	2.241	2.109	2.285	811,345	2.2158	0.00%
2022-06-08	0	0.250	0.241	0.255	0.250	0.255	705,013	176,078	0.2498	2.197	2.118	2.241	2.197	2.241	80,226	2.1948	-1.96%
2022-06-07	0	0.255	-	0.270	0.250	0.260	11,210,000	2,877,450	0.2567	2.241	-	2.373	2.197	2.285	1,275,621	2.2557	-1.92%
2022-06-06	0	0.260	-	0.260	-	-	0	0	-	2.285	-	2.285	-	-	0	-	-1.89%
2022-06-02	0	0.265	-	0.270	0.255	0.265	25,860,000	6,709,150	0.2594	2.329	-	2.373	2.241	2.329	2,942,690	2.2799	3.92%
2022-06-01	0	0.255	-	0.260	0.255	0.260	2,556,840	652,090	0.2550	2.241	-	2.285	2.241	2.285	290,951	2.2412	0.00%
2022-05-31	0	0.255	0.249	0.255	0.245	0.260	29,060,000	7,299,110	0.2512	2.241	2.188	2.241	2.153	2.285	3,306,828	2.2073	2.00%
2022-05-30	0	0.250	0.243	0.255	0.247	0.265	7,370,000	1,872,100	0.2540	2.197	2.135	2.241	2.171	2.329	838,655	2.2323	-3.85%
2022-05-27	0	0.260	0.255	0.270	0.247	0.265	15,774,000	3,961,440	0.2511	2.285	2.241	2.373	2.171	2.329	1,794,972	2.2070	-1.89%
2022-05-26	0	0.265	0.260	0.280	0.260	0.275	8,400,000	2,270,550	0.2703	2.329	2.285	2.461	2.285	2.417	955,862	2.3754	1.92%
2022-05-25	0	0.260	-	0.280	0.255	0.275	16,670,000	4,389,400	0.2633	2.285	-	2.461	2.241	2.417	1,896,931	2.3139	-3.70%
2022-05-24	0	0.270	0.250	0.275	0.270	0.270	1,400,000	378,000	0.2700	2.373	2.197	2.417	2.373	2.373	159,310	2.3727	0.00%
2022-05-23	0	0.270	0.255	0.280	0.260	0.270	21,550,044	5,650,760	0.2622	2.373	2.241	2.461	2.285	2.373	2,452,246	2.3043	1.89%
2022-05-20	0	0.265	-	0.270	0.260	0.270	18,300,005	4,833,901	0.2641	2.329	-	2.373	2.285	2.373	2,082,414	2.3213	0.00%
2022-05-19	0	0.265	0.265	0.275	0.265	0.275	16,940,000	4,653,100	0.2747	2.329	2.329	2.417	2.329	2.417	1,927,655	2.4139	-3.64%
2022-05-18	0	0.275	0.265	0.285	0.275	0.280	11,240,000	3,118,200	0.2774	2.417	2.329	2.505	2.417	2.461	1,279,034	2.4379	0.00%
2022-05-17	0	0.275	0.275	0.290	0.275	0.285	19,000,003	5,265,100	0.2771	2.417	2.417	2.548	2.417	2.505	2,162,069	2.4352	0.00%
2022-05-16	0	0.275	0.270	0.290	0.275	0.280	7,100,700	1,976,178	0.2783	2.417	2.373	2.548	2.417	2.461	808,011	2.4457	0.00%
2022-05-13	0	0.275	0.265	0.285	0.270	0.275	4,070,000	1,114,250	0.2738	2.417	2.329	2.505	2.373	2.417	463,138	2.4059	1.85%
2022-05-12	0	0.270	0.265	0.280	0.265	0.295	11,405,000	3,117,350	0.2733	2.373	2.329	2.461	2.329	2.592	1,297,810	2.4020	-10.00%
2022-05-11	0	0.300	0.290	0.300	0.270	0.300	6,310,000	1,725,350	0.2734	2.636	2.548	2.636	2.373	2.636	718,034	2.4029	11.11%
2022-05-10	0	0.270	0.260	0.270	0.260	0.270	6,840,000	1,791,450	0.2619	2.373	2.285	2.373	2.285	2.373	778,345	2.3016	1.89%
2022-05-06	0	0.265	0.260	0.290	0.265	0.265	1,860,600	493,048	0.2650	2.329	2.285	2.548	2.329	2.329	211,723	2.3287	-1.85%
2022-05-05	0	0.270	0.265	0.285	0.260	0.275	7,870,800	2,145,349	0.2726	2.373	2.329	2.505	2.285	2.417	895,643	2.3953	0.00%
2022-05-04	0	0.270	0.270	0.290	0.270	0.270	2,200,413	594,099	0.2700	2.373	2.373	2.548	2.373	2.373	250,392	2.3727	1.89%
2022-05-03	0	0.265	0.260	0.290	0.260	0.280	35,281,455	9,473,541	0.2685	2.329	2.285	2.548	2.285	2.461	4,014,786	2.3597	-3.64%
2022-04-29	0	0.275	0.265	0.295	0.270	0.275	28,670,000	7,875,000	0.2747	2.417	2.329	2.592	2.373	2.417	3,262,448	2.4138	-1.79%
2022-04-28	0	0.280	0.270	0.295	0.275	0.280	16,000,026	4,471,956	0.2795	2.461	2.373	2.592	2.417	2.461	1,820,693	2.4562	3.70%
2022-04-27	0	0.270	0.270	0.280	0.265	0.280	1,293,500	354,700	0.2742	2.373	2.373	2.461	2.329	2.461	147,191	2.4098	1.89%
2022-04-26	0	0.265	0.260	0.270	0.250	0.300	11,280,000	3,116,000	0.2762	2.329	2.285	2.373	2.197	2.636	1,283,586	2.4276	-10.17%
2022-04-25	0	0.295	0.280	0.305	0.290	0.315	3,990,000	1,183,350	0.2966	2.592	2.461	2.680	2.548	2.768	454,034	2.6063	-6.35%
2022-04-22	0	0.315	0.300	0.330	0.285	0.315	3,631,825	1,069,670	0.2945	2.768	2.636	2.900	2.505	2.768	413,277	2.5883	10.53%
2022-04-21	0	0.285	0.280	0.300	0.280	0.285	13,900,137	3,918,736	0.2819	2.505	2.461	2.636	2.461	2.505	1,581,740	2.4775	0.00%
2022-04-20	0	0.285	0.285	0.300	0.280	0.290	22,990,425	6,578,560	0.2861	2.505	2.505	2.636	2.461	2.548	2,616,152	2.5146	0.00%
2022-04-19	0	0.285	0.280	0.295	0.285	0.295	5,002,000	1,465,140	0.2929	2.505	2.461	2.592	2.505	2.592	569,193	2.5741	-3.39%
2022-04-14	0	0.295	0.285	0.300	0.280	0.300	7,584,000	2,177,940	0.2872	2.592	2.505	2.636	2.461	2.636	863,007	2.5237	5.36%
2022-04-13	0	0.280	0.280	0.285	0.280	0.290	3,600,033	1,030,658	0.2863	2.461	2.461	2.505	2.461	2.548	409,659	2.5159	-1.75%
2022-04-12	0	0.285	0.285	0.295	0.285	0.330	6,400,000	1,913,650	0.2990	2.505	2.505	2.592	2.505	2.900	728,276	2.6276	-9.52%
2022-04-11	0	0.315	0.310	0.315	0.315	0.320	4,040,000	1,288,650	0.3190	2.768	2.724	2.768	2.768	2.812	459,724	2.8031	1.61%
2022-04-08	0	0.310	0.305	0.315	0.310	0.315	17,030,618	5,323,779	0.3126	2.724	2.680	2.768	2.724	2.768	1,937,967	2.7471	-1.59%
2022-04-07	0	0.315	0.315	0.320	0.315	0.345	10,230,000	3,369,150	0.3293	2.768	2.768	2.812	2.768	3.032	1,164,103	2.8942	-1.56%
2022-04-06	0	0.320	0.320	0.325	0.300	0.350	23,532,500	7,487,012	0.3182	2.812	2.812	2.856	2.636	3.076	2,677,836	2.7959	6.67%
2022-04-04	0	0.300	0.300	0.305	0.290	0.305	30,660,038	9,196,060	0.2999	2.636	2.636	2.680	2.548	2.680	3,488,901	2.6358	0.00%
2022-04-01	0	0.300	0.300	0.310	0.280	0.300	52,830,031	15,162,558	0.2870	2.636	2.636	2.724	2.461	2.636	6,011,693	2.5222	5.26%
2022-03-31	0	0.285	0.275	0.290	0.290	0.295	4,000,039	1,175,510	0.2939	2.505	2.417	2.548	2.548	2.592	455,177	2.5825	-1.72%
2022-03-30	0	0.290	0.275	0.295	0.295	0.295	3,280,014	967,603	0.2950	2.548	2.417	2.592	2.592	2.592	373,243	2.5924	0.00%
2022-03-29	0	0.290	0.275	0.290	0.295	0.295	1,560,100	460,225	0.2950	2.548	2.417	2.548	2.592	2.592	177,529	2.5924	0.00%
2022-03-28	0	0.290	0.280	0.300	0.295	0.305	4,300,000	1,282,500	0.2983	2.548	2.461	2.636	2.592	2.680	489,310	2.6210	-3.33%
2022-03-25	0	0.300	0.280	0.310	0.280	0.300	7,810,000	2,288,200	0.2930	2.636	2.461	2.724	2.461	2.636	888,724	2.5747	-3.23%
2022-03-24	0	0.310	0.295	0.305	0.275	0.315	6,360,000	1,862,350	0.2928	2.724	2.592	2.680	2.417	2.768	723,724	2.5733	10.71%
2022-03-23	0	0.280	0.270	0.285	0.270	0.280	8,960,000	2,499,600	0.2790	2.461	2.373	2.505	2.373	2.461	1,019,586	2.4516	1.82%
2022-03-22	0	0.275	0.270	0.290	0.265	0.285	6,500,026	1,786,056	0.2748	2.417	2.373	2.548	2.329	2.505	739,658	2.4147	-1.79%
2022-03-21	0	0.280	0.275	0.295	0.280	0.285	9,230,029	2,591,457	0.2808	2.461	2.417	2.592	2.461	2.505	1,050,314	2.4673	0.00%
2022-03-18	0	0.280	0.270	0.280	0.280	0.280	3,150,026	882,006	0.2800	2.461	2.373	2.461	2.461	2.461	358,451	2.4606	0.00%
2022-03-17	0	0.280	0.270	0.285	0.275	0.280	4,840,000	1,347,300	0.2784	2.461	2.373	2.505	2.417	2.461	550,759	2.4463	1.82%
2022-03-16	0	0.275	0.270	0.280	0.275	0.295	3,520,013	993,053	0.2821	2.417	2.373	2.461	2.417	2.592	400,553	2.4792	-1.79%
2022-03-15	0	0.280	0.270	0.285	0.270	0.305	8,500,000	2,410,150	0.2835	2.461	2.373	2.505	2.373	2.680	967,241	2.4918	5.66%
2022-03-14	0	0.265	0.265	0.275	0.265	0.275	3,612,505	993,073	0.2749	2.329	2.329	2.417	2.329	2.417	411,078	2.4158	-3.64%
2022-03-11	0	0.275	0.265	0.290	0.275	0.295	5,250,037	1,528,459	0.2911	2.417	2.329	2.548	2.417	2.592	597,418	2.5584	-6.78%
2022-03-10	0	0.295	0.275	0.295	0.295	0.300	5,040,000	1,494,450	0.2965	2.592	2.417	2.592	2.592	2.636	573,517	2.6058	1.72%
2022-03-09	0	0.290	0.265	0.295	0.280	0.290	4,650,026	1,320,106	0.2839	2.548	2.329	2.592	2.461	2.548	529,141	2.4948	0.00%
2022-03-08	0	0.290	0.280	0.295	0.290	0.300	2,493,000	732,880	0.2940	2.548	2.461	2.592	2.548	2.636	283,686	2.5834	-1.69%
2022-03-07	0	0.295	0.280	0.300	0.295	0.295	4,990,000	1,472,050	0.2950	2.592	2.461	2.636	2.592	2.592	567,828	2.5924	0.00%
2022-03-04	0	0.295	0.285	0.300	0.270	0.295	7,582,000	2,231,240	0.2943	2.592	2.505	2.636	2.373	2.592	862,779	2.5861	1.72%
2022-03-03	0	0.290	0.285	0.300	0.285	0.300	6,100,000	1,828,350	0.2997	2.548	2.505	2.636	2.505	2.636	694,138	2.6340	-3.33%
2022-03-02	0	0.300	0.285	0.305	0.300	0.300	1,540,000	462,000	0.3000	2.636	2.505	2.680	2.636	2.636	175,241	2.6364	-1.64%
2022-03-01	0	0.305	0.285	0.310	0.300	0.305	9,450,000	2,835,150	0.3000	2.680	2.505	2.724	2.636	2.680	1,075,345	2.6365	1.67%
2022-02-28	0	0.300	0.280	0.300	0.280	0.305	10,610,533	3,106,238	0.2928	2.636	2.461	2.636	2.461	2.680	1,207,405	2.5727	3.45%
2022-02-25	0	0.290	0.280	0.300	0.290	0.300	8,070,400	2,407,608	0.2983	2.548	2.461	2.636	2.548	2.636	918,356	2.6217	-3.33%
2022-02-24	0	0.300	0.270	0.300	0.285	0.300	10,570,000	3,135,700	0.2967	2.636	2.373	2.636	2.505	2.636	1,202,793	2.6070	3.45%
2022-02-23	0	0.290	0.280	0.295	0.290	0.295	10,570,000	3,113,300	0.2945	2.548	2.461	2.592	2.548	2.592	1,202,793	2.5884	-1.69%
2022-02-22	0	0.295	0.280	0.300	0.295	0.300	5,120,000	1,522,650	0.2974	2.592	2.461	2.636	2.592	2.636	582,621	2.6134	1.72%
2022-02-21	0	0.290	0.280	0.295	0.285	0.290	3,430,000	991,400	0.2890	2.548	2.461	2.592	2.505	2.548	390,310	2.5400	-1.69%
2022-02-18	0	0.295	0.280	0.300	0.295	0.300	6,490,000	1,922,000	0.2961	2.592	2.461	2.636	2.592	2.636	738,517	2.6025	0.00%
2022-02-17	0	0.295	0.280	0.300	0.295	0.300	4,570,513	1,353,278	0.2961	2.592	2.461	2.636	2.592	2.636	520,093	2.6020	0.00%
2022-02-16	0	0.295	0.280	0.300	0.280	0.295	50,000	14,150	0.2830	2.592	2.461	2.636	2.461	2.592	5,690	2.4870	3.51%
2022-02-15	0	0.285	0.280	0.300	0.285	0.300	9,610,000	2,808,000	0.2922	2.505	2.461	2.636	2.505	2.636	1,093,552	2.5678	-5.00%
2022-02-14	0	0.300	0.295	0.310	0.290	0.300	4,033,008	1,180,827	0.2928	2.636	2.592	2.724	2.548	2.636	458,928	2.5730	5.26%
2022-02-11	0	0.285	0.275	0.295	0.280	0.290	7,140,000	2,038,000	0.2854	2.505	2.417	2.592	2.461	2.548	812,483	2.5084	0.00%
2022-02-10	0	0.285	0.265	0.300	0.285	0.285	940,076	267,919	0.2850	2.505	2.329	2.636	2.505	2.505	106,974	2.5045	0.00%
2022-02-09	0	0.285	0.285	0.300	0.280	0.290	7,060,000	2,007,800	0.2844	2.505	2.505	2.636	2.461	2.548	803,379	2.4992	1.79%
2022-02-08	0	0.280	0.270	0.300	0.280	0.285	1,680,000	478,700	0.2849	2.461	2.373	2.636	2.461	2.505	191,172	2.5040	-1.75%
2022-02-07	0	0.285	0.265	0.285	0.285	0.295	8,440,000	2,417,800	0.2865	2.505	2.329	2.505	2.505	2.592	960,414	2.5175	-1.72%
2022-02-04	0	0.290	0.275	0.300	0.275	0.295	2,630,000	768,600	0.2922	2.548	2.417	2.636	2.417	2.592	299,276	2.5682	-3.33%
2022-01-31	0	0.300	0.265	0.310	0.300	0.300	1,240,018	372,004	0.3000	2.636	2.329	2.724	2.636	2.636	141,105	2.6364	5.26%
2022-01-28	0	0.285	0.270	0.285	0.270	0.290	9,450,000	2,694,600	0.2851	2.505	2.373	2.505	2.373	2.548	1,075,345	2.5058	-3.39%
2022-01-27	0	0.295	0.295	0.300	0.244	0.300	42,311,600	12,282,368	0.2903	2.592	2.592	2.636	2.144	2.636	4,814,768	2.5510	21.40%
2022-01-26	0	0.243	0.238	0.250	0.243	0.250	12,080,000	2,957,060	0.2448	2.135	2.092	2.197	2.135	2.197	1,374,621	2.1512	-4.71%
2022-01-25	0	0.255	0.246	0.270	0.250	0.295	1,300,036	350,108	0.2693	2.241	2.162	2.373	2.197	2.592	147,935	2.3666	2.00%
2022-01-24	0	0.250	0.239	0.280	0.232	0.250	45,370,000	10,930,120	0.2409	2.197	2.100	2.461	2.039	2.197	5,162,793	2.1171	4.17%
2022-01-21	0	0.240	0.240	0.249	0.235	0.242	3,470,000	835,760	0.2409	2.109	2.109	2.188	2.065	2.127	394,862	2.1166	0.00%
2022-01-20	0	0.240	0.240	0.245	0.240	0.249	6,715,000	1,664,960	0.2479	2.109	2.109	2.153	2.109	2.188	764,121	2.1789	-4.00%
2022-01-19	0	0.250	0.246	0.255	0.241	0.250	41,140,000	10,162,090	0.2470	2.197	2.162	2.241	2.118	2.197	4,681,448	2.1707	0.81%
2022-01-18	0	0.248	0.244	0.248	0.234	0.250	15,350,026	3,813,356	0.2484	2.179	2.144	2.179	2.056	2.197	1,746,727	2.1831	-0.80%
2022-01-17	0	0.250	0.240	0.250	0.242	0.255	1,910,000	479,930	0.2513	2.197	2.109	2.197	2.127	2.241	217,345	2.2082	-1.96%
2022-01-14	0	0.255	0.240	0.255	0.240	0.260	13,030,005	3,318,151	0.2547	2.241	2.109	2.241	2.109	2.285	1,482,725	2.2379	2.00%
2022-01-13	0	0.250	0.250	0.255	0.250	0.285	8,800,007	2,249,651	0.2556	2.197	2.197	2.241	2.197	2.505	1,001,380	2.2466	-1.96%
2022-01-12	0	0.255	0.250	0.270	0.250	0.315	11,120,023	2,911,105	0.2618	2.241	2.197	2.373	2.197	2.768	1,265,382	2.3006	2.00%
2022-01-11	0	0.250	0.250	0.275	0.249	0.280	3,190,003	856,370	0.2685	2.197	2.197	2.417	2.188	2.461	363,000	2.3591	2.04%
2022-01-10	0	0.245	0.220	0.265	0.235	0.255	16,340,678	4,069,841	0.2491	2.153	1.933	2.329	2.065	2.241	1,859,456	2.1887	1.24%
2022-01-07	0	0.242	0.242	0.250	0.240	0.250	11,270,000	2,801,520	0.2486	2.127	2.127	2.197	2.109	2.197	1,282,448	2.1845	-0.41%
2022-01-06	0	0.243	0.241	0.247	0.240	0.260	11,185,008	2,794,971	0.2499	2.135	2.118	2.171	2.109	2.285	1,272,777	2.1960	-4.71%
2022-01-05	0	0.255	0.250	0.270	0.255	0.285	12,308,039	3,450,139	0.2803	2.241	2.197	2.373	2.241	2.505	1,400,570	2.4634	-8.93%
2022-01-04	0	0.280	0.275	0.280	0.250	0.280	1,250,033	338,358	0.2707	2.461	2.417	2.461	2.197	2.461	142,245	2.3787	1.82%
2022-01-03	0	0.275	0.275	0.285	0.275	0.285	9,533,000	2,684,150	0.2816	2.417	2.417	2.505	2.417	2.505	1,084,790	2.4744	3.77%
2021-12-31	0	0.265	0.255	0.300	0.255	0.280	2,950,000	816,750	0.2769	2.329	2.241	2.636	2.241	2.461	335,690	2.4331	-3.64%
2021-12-30	0	0.275	0.255	0.280	0.248	0.280	11,080,046	2,948,740	0.2661	2.417	2.241	2.461	2.179	2.461	1,260,833	2.3387	10.89%
2021-12-29	0	0.248	0.248	0.285	0.238	0.270	22,930,000	5,531,600	0.2412	2.179	2.179	2.505	2.092	2.373	2,609,276	2.1200	4.64%
2021-12-28	0	0.237	0.237	0.250	0.233	0.300	24,450,033	6,151,888	0.2516	2.083	2.083	2.197	2.048	2.636	2,782,245	2.2111	-8.85%
2021-12-24	0	0.260	0.260	0.300	0.260	0.310	2,611,000	791,065	0.3030	2.285	2.285	2.636	2.285	2.724	297,114	2.6625	-13.33%
2021-12-23	0	0.300	0.300	0.325	0.237	0.300	19,425,213	4,925,314	0.2536	2.636	2.636	2.856	2.083	2.636	2,210,455	2.2282	26.58%
2021-12-22	0	0.237	0.225	0.238	0.225	0.237	6,700,237	1,587,172	0.2369	2.083	1.977	2.092	1.977	2.083	762,441	2.0817	-0.42%
2021-12-21	0	0.238	0.226	0.250	0.233	0.238	9,130,000	2,164,690	0.2371	2.092	1.986	2.197	2.048	2.092	1,038,931	2.0836	2.59%
2021-12-20	0	0.232	0.224	0.235	0.222	0.240	11,430,080	2,657,507	0.2325	2.039	1.968	2.065	1.951	2.109	1,300,664	2.0432	0.43%
2021-12-17	0	0.231	0.230	-	0.224	0.231	2,220,000	506,320	0.2281	2.030	2.021	-	1.968	2.030	252,621	2.0043	0.43%
2021-12-16	0	0.230	0.230	-	0.228	0.230	8,700,003	2,000,270	0.2299	2.021	2.021	-	2.004	2.021	990,000	2.0205	1.32%
2021-12-15	0	0.227	0.227	0.239	0.224	0.239	920,041	214,079	0.2327	1.995	1.995	2.100	1.968	2.100	104,694	2.0448	-5.42%
2021-12-14	0	0.240	0.234	0.240	0.234	0.240	17,880,000	4,256,430	0.2381	2.109	2.056	2.109	2.056	2.109	2,034,621	2.0920	0.00%
2021-12-13	0	0.240	0.229	0.245	0.218	0.245	18,190,014	4,357,573	0.2396	2.109	2.012	2.153	1.916	2.153	2,069,898	2.1052	-2.04%
2021-12-10	0	0.245	0.240	0.247	0.226	0.245	18,170,495	4,252,148	0.2340	2.153	2.109	2.171	1.986	2.153	2,067,677	2.0565	-0.81%
2021-12-09	0	0.247	0.227	0.247	-	-	0	0	-	2.171	1.995	2.171	-	-	0	-	0.00%
2021-12-08	0	0.247	0.244	0.247	0.225	0.248	5,711,000	1,376,900	0.2411	2.171	2.144	2.171	1.977	2.179	649,872	2.1187	1.23%
2021-12-07	0	0.244	0.233	0.245	0.243	0.246	690,000	163,740	0.2373	2.144	2.048	2.153	2.135	2.162	78,517	2.0854	-2.40%
2021-12-06	0	0.250	0.235	0.250	0.235	0.250	3,740,000	924,880	0.2473	2.197	2.065	2.197	2.065	2.197	425,586	2.1732	-5.66%
2021-12-03	0	0.265	0.250	0.280	0.220	0.265	4,680,000	1,173,420	0.2507	2.329	2.197	2.461	1.933	2.329	532,552	2.2034	-3.64%
2021-12-02	0	0.275	0.275	0.280	0.275	0.275	1,580,000	434,500	0.2750	2.417	2.417	2.461	2.417	2.417	179,793	2.4167	-1.79%
2021-12-01	0	0.280	0.270	0.280	0.270	0.285	6,450,013	1,803,403	0.2796	2.461	2.373	2.461	2.373	2.505	733,967	2.4571	0.00%
2021-11-30	0	0.280	0.280	0.325	0.275	0.290	1,612,455	465,939	0.2890	2.461	2.461	2.856	2.417	2.548	183,486	2.5394	-6.67%
2021-11-29	0	0.300	0.285	0.330	0.295	0.300	3,380,010	1,012,502	0.2996	2.636	2.505	2.900	2.592	2.636	384,622	2.6325	0.00%
2021-11-26	0	0.300	0.300	0.325	0.300	0.330	6,500,143	2,027,544	0.3119	2.636	2.636	2.856	2.636	2.900	739,671	2.7411	1.69%
2021-11-25	0	0.295	0.290	0.310	0.290	0.340	3,290,800	1,022,515	0.3107	2.592	2.548	2.724	2.548	2.988	374,470	2.7306	-18.06%
2021-11-24	0	0.360	0.355	0.365	0.345	0.370	1,100,011	395,053	0.3591	3.164	3.120	3.208	3.032	3.252	125,174	3.1560	-2.70%
2021-11-23	0	0.370	0.365	0.380	0.355	0.375	1,830,044	660,715	0.3610	3.252	3.208	3.339	3.120	3.295	208,246	3.1728	-1.33%
2021-11-22	0	0.375	0.375	0.395	0.375	0.380	1,540,013	580,254	0.3768	3.295	3.295	3.471	3.295	3.339	175,243	3.3111	-5.06%
2021-11-19	0	0.395	0.385	0.395	0.380	0.405	10,730,020	4,229,457	0.3942	3.471	3.383	3.471	3.339	3.559	1,221,002	3.4639	0.00%
2021-11-18	0	0.395	0.385	0.395	0.390	0.405	13,720,000	5,453,500	0.3975	3.471	3.383	3.471	3.427	3.559	1,561,241	3.4931	-1.25%
2021-11-17	0	0.400	0.385	0.400	0.385	0.405	6,035,000	2,414,600	0.4001	3.515	3.383	3.515	3.383	3.559	686,741	3.5160	0.00%
2021-11-16	0	0.400	0.380	0.400	0.390	0.410	3,780,000	1,511,800	0.3999	3.515	3.339	3.515	3.427	3.603	430,138	3.5147	0.00%
2021-11-15	0	0.400	0.385	0.405	0.375	0.405	11,220,021	4,464,407	0.3979	3.515	3.383	3.559	3.295	3.559	1,276,761	3.4967	2.56%
2021-11-12	0	0.390	0.390	0.405	0.385	0.425	140,000	54,500	0.3893	3.427	3.427	3.559	3.383	3.735	15,931	3.4210	-2.50%
2021-11-11	0	0.400	0.385	0.400	-	-	0	0	-	3.515	3.383	3.515	-	-	0	-	0.00%
2021-11-10	0	0.400	0.395	0.400	0.400	0.410	607,505	243,176	0.4003	3.515	3.471	3.515	3.515	3.603	69,130	3.5177	-2.44%
2021-11-09	0	0.410	0.400	0.410	0.410	0.440	13,380,000	5,543,550	0.4143	3.603	3.515	3.603	3.603	3.867	1,522,552	3.6410	1.23%
2021-11-08	0	0.405	0.390	0.405	0.380	0.405	20,810,017	8,422,956	0.4048	3.559	3.427	3.559	3.339	3.559	2,368,036	3.5569	1.25%
2021-11-05	0	0.400	0.395	0.410	0.395	0.410	2,430,000	985,100	0.4054	3.515	3.471	3.603	3.471	3.603	276,517	3.5625	-1.23%
2021-11-04	0	0.405	0.395	0.405	0.365	0.405	3,493,426	1,374,700	0.3935	3.559	3.471	3.559	3.208	3.559	397,528	3.4581	2.53%
2021-11-03	0	0.395	0.375	0.395	0.370	0.405	1,715,101	671,472	0.3915	3.471	3.295	3.471	3.252	3.559	195,167	3.4405	-4.82%
2021-11-02	0	0.415	0.400	0.415	0.390	0.415	23,261,412	9,499,073	0.4084	3.647	3.515	3.647	3.427	3.647	2,646,988	3.5886	0.00%
2021-11-01	0	0.415	0.400	0.415	0.385	0.425	5,890,000	2,427,450	0.4121	3.647	3.515	3.647	3.383	3.735	670,241	3.6218	6.41%
2021-10-29	0	0.390	0.380	0.390	0.365	0.390	27,554,500	10,632,847	0.3859	3.427	3.339	3.427	3.208	3.427	3,135,512	3.3911	0.00%
2021-10-28	0	0.390	0.375	0.415	0.360	0.430	14,685,000	5,765,125	0.3926	3.427	3.295	3.647	3.164	3.779	1,671,052	3.4500	8.33%
2021-10-27	0	0.360	0.350	0.360	0.340	0.360	6,380,000	2,261,700	0.3545	3.164	3.076	3.164	2.988	3.164	726,000	3.1153	0.00%
2021-10-26	0	0.360	0.350	0.360	0.345	0.360	4,600,068	1,612,121	0.3505	3.164	3.076	3.164	3.032	3.164	523,456	3.0798	5.88%
2021-10-25	0	0.340	0.340	0.345	0.330	0.355	9,315,500	3,184,910	0.3419	2.988	2.988	3.032	2.900	3.120	1,060,040	3.0045	-2.86%
2021-10-22	0	0.350	0.335	0.355	0.330	0.360	10,640,041	3,720,813	0.3497	3.076	2.944	3.120	2.900	3.164	1,210,763	3.0731	-1.41%
2021-10-21	0	0.355	0.355	0.360	0.345	0.355	14,640,000	5,160,750	0.3525	3.120	3.120	3.164	3.032	3.120	1,665,931	3.0978	-1.39%
2021-10-20	0	0.360	0.350	0.365	0.350	0.365	5,530,100	1,969,882	0.3562	3.164	3.076	3.208	3.076	3.208	629,287	3.1303	2.86%
2021-10-19	0	0.350	0.335	0.350	0.345	0.370	16,710,000	6,049,800	0.3620	3.076	2.944	3.076	3.032	3.252	1,901,483	3.1816	-2.78%
2021-10-18	0	0.360	0.360	0.370	0.355	0.385	12,545,335	4,632,800	0.3693	3.164	3.164	3.252	3.120	3.383	1,427,573	3.2452	-7.69%
2021-10-15	0	0.390	0.370	0.390	0.350	0.400	12,390,400	4,521,598	0.3649	3.427	3.252	3.427	3.076	3.515	1,409,942	3.2069	0.00%
2021-10-12	0	0.390	0.380	0.390	0.385	0.415	24,230,000	9,752,150	0.4025	3.427	3.339	3.427	3.383	3.647	2,757,207	3.5370	-4.88%
2021-10-11	0	0.410	0.410	0.420	0.405	0.425	7,574,200	3,178,872	0.4197	3.603	3.603	3.691	3.559	3.735	861,892	3.6882	-6.82%
2021-10-08	0	0.440	0.430	0.445	0.425	0.455	16,600,000	7,304,700	0.4400	3.867	3.779	3.911	3.735	3.998	1,888,966	3.8670	-2.22%
2021-10-07	0	0.450	0.430	0.450	0.420	0.450	11,177,512	4,855,554	0.4344	3.955	3.779	3.955	3.691	3.955	1,271,924	3.8175	0.00%
2021-10-06	0	0.450	0.430	0.450	0.415	0.460	21,500,000	9,471,550	0.4405	3.955	3.779	3.955	3.647	4.042	2,446,552	3.8714	0.00%
2021-10-05	0	0.450	0.440	0.455	0.410	0.460	8,432,001	3,698,690	0.4386	3.955	3.867	3.998	3.603	4.042	959,504	3.8548	5.88%
2021-10-04	0	0.425	0.425	0.440	0.395	0.440	11,831,660	5,080,186	0.4294	3.735	3.735	3.867	3.471	3.867	1,346,361	3.7733	3.66%
2021-09-30	0	0.410	0.405	0.410	0.380	0.420	19,800,000	7,973,600	0.4027	3.603	3.559	3.603	3.339	3.691	2,253,103	3.5389	5.13%
2021-09-29	0	0.390	0.370	0.390	0.360	0.390	5,050,526	1,872,139	0.3707	3.427	3.252	3.427	3.164	3.427	574,715	3.2575	5.41%
2021-09-28	0	0.370	0.365	0.370	0.350	0.380	14,767,313	5,404,466	0.3660	3.252	3.208	3.252	3.076	3.339	1,680,418	3.2161	2.78%
2021-09-27	0	0.360	0.360	0.370	0.350	0.375	1,350,014	497,804	0.3687	3.164	3.164	3.252	3.076	3.295	153,622	3.2404	2.86%
2021-09-24	0	0.350	0.350	0.365	0.340	0.375	12,201,904	4,303,122	0.3527	3.076	3.076	3.208	2.988	3.295	1,388,493	3.0991	-6.67%
2021-09-23	0	0.375	0.360	0.375	0.330	0.375	3,155,000	1,139,475	0.3612	3.295	3.164	3.295	2.900	3.295	359,017	3.1739	-1.32%
2021-09-21	0	0.380	0.375	0.385	0.355	0.420	17,630,800	6,738,362	0.3822	3.339	3.295	3.383	3.120	3.691	2,006,263	3.3587	2.70%
2021-09-20	0	0.370	0.355	0.375	0.300	0.385	12,268,013	4,418,281	0.3601	3.252	3.120	3.295	2.636	3.383	1,396,015	3.1649	15.63%
2021-09-17	0	0.320	0.315	0.325	0.290	0.330	9,869,230	3,025,685	0.3066	2.812	2.768	2.856	2.548	2.900	1,123,050	2.6942	6.67%
2021-09-16	0	0.300	0.300	0.305	0.275	0.325	14,954,088	4,255,675	0.2846	2.636	2.636	2.680	2.417	2.856	1,701,672	2.5009	-6.25%
2021-09-15	0	0.320	0.315	0.320	0.315	0.350	16,512,470	5,584,107	0.3382	2.812	2.768	2.812	2.768	3.076	1,879,005	2.9718	-9.86%
2021-09-14	0	0.355	0.350	0.355	0.295	0.355	11,373,526	3,594,830	0.3161	3.120	3.076	3.120	2.592	3.120	1,294,229	2.7776	18.33%
2021-09-13	0	0.300	0.280	0.300	0.260	0.300	5,060,000	1,429,350	0.2825	2.636	2.461	2.636	2.285	2.636	575,793	2.4824	3.45%
2021-09-10	0	0.290	0.280	0.290	0.222	0.310	17,652,546	4,672,688	0.2647	2.548	2.461	2.548	1.951	2.724	2,008,738	2.3262	11.54%
2021-09-09	0	0.260	0.250	0.260	0.199	0.295	14,358,927	3,494,892	0.2434	2.285	2.197	2.285	1.749	2.592	1,633,947	2.1389	-16.13%
2021-09-08	0	0.310	0.290	0.310	0.245	0.350	4,897,375	1,538,640	0.3142	2.724	2.548	2.724	2.153	3.076	557,288	2.7609	31.36%
2021-09-07	0	0.236	0.235	0.250	0.210	0.250	920,001	214,800	0.2335	2.074	2.065	2.197	1.845	2.197	104,690	2.0518	24.21%
2021-09-06	0	0.190	0.190	0.210	0.190	0.190	15,543	2,917	0.1877	1.670	1.670	1.845	1.670	1.670	1,769	1.6492	0.53%
2021-09-03	0	0.189	0.186	-	-	-	20	3	0.1500	1.661	1.635	-	-	-	2	1.3182	0.00%
2021-09-02	0	0.189	0.185	0.199	0.185	0.196	412,900	77,681	0.1881	1.661	1.626	1.749	1.626	1.722	46,985	1.6533	-3.08%
2021-09-01	0	0.195	0.195	0.200	0.195	0.195	20,019	3,903	0.1950	1.714	1.714	1.758	1.714	1.714	2,278	1.7133	-2.50%
2021-08-31	0	0.200	0.180	0.219	0.197	0.200	135,500	26,755	0.1975	1.758	1.582	1.925	1.731	1.758	15,419	1.7352	14.29%
2021-08-30	0	0.175	0.175	0.198	-	-	43,000	8,270	0.1923	1.538	1.538	1.740	-	-	4,893	1.6901	0.57%
2021-08-27	0	0.174	0.172	0.197	0.174	0.175	171,800	30,006	0.1747	1.529	1.512	1.731	1.529	1.538	19,550	1.5349	-3.33%
2021-08-26	0	0.180	0.180	0.186	0.176	0.182	490,568	88,631	0.1807	1.582	1.582	1.635	1.547	1.599	55,823	1.5877	3.45%
2021-08-25	0	0.174	0.174	0.181	0.173	0.175	83,976	14,503	0.1727	1.529	1.529	1.591	1.520	1.538	9,556	1.5177	1.16%
2021-08-24	0	0.172	0.172	0.181	0.172	0.178	330,446	57,303	0.1734	1.512	1.512	1.591	1.512	1.564	37,602	1.5239	-1.71%
2021-08-23	0	0.175	0.175	0.183	0.170	0.177	501,212	87,395	0.1744	1.538	1.538	1.608	1.494	1.555	57,034	1.5323	1.16%
2021-08-20	0	0.173	0.173	0.189	0.173	0.190	591,200	107,572	0.1820	1.520	1.520	1.661	1.520	1.670	67,274	1.5990	0.00%
2021-08-19	0	0.173	0.172	0.195	0.172	0.180	522,934	90,802	0.1736	1.520	1.512	1.714	1.512	1.582	59,506	1.5259	-5.46%
2021-08-18	0	0.183	0.174	0.191	0.183	0.191	22,013	4,100	0.1863	1.608	1.529	1.678	1.608	1.678	2,505	1.6368	-4.19%
2021-08-17	0	0.191	0.172	0.210	0.191	0.210	42,712	8,221	0.1925	1.678	1.512	1.845	1.678	1.845	4,860	1.6914	-9.05%
2021-08-16	0	0.210	0.206	0.217	0.210	0.211	40,000	8,430	0.2108	1.845	1.810	1.907	1.845	1.854	4,552	1.8520	0.00%
2021-08-13	0	0.210	0.206	0.224	0.210	0.211	25,126	5,209	0.2073	1.845	1.810	1.968	1.845	1.854	2,859	1.8219	2.44%
2021-08-12	0	0.205	0.205	0.240	-	-	5,128	1,020	0.1989	1.802	1.802	2.109	-	-	584	1.7480	0.49%
2021-08-11	0	0.204	0.203	0.240	0.204	0.204	10,003	2,040	0.2039	1.793	1.784	2.109	1.793	1.793	1,138	1.7922	0.00%
2021-08-10	0	0.204	0.203	0.219	0.204	0.224	134,155	28,515	0.2126	1.793	1.784	1.925	1.793	1.968	15,266	1.8679	-8.93%
2021-08-09	0	0.224	0.205	0.224	0.220	0.224	60,013	13,402	0.2233	1.968	1.802	1.968	1.933	1.968	6,829	1.9625	9.27%
2021-08-06	0	0.205	0.205	0.223	0.204	0.205	330,000	67,610	0.2049	1.802	1.802	1.960	1.793	1.802	37,552	1.8004	0.00%
2021-08-05	0	0.205	0.191	0.225	0.175	0.234	460,025	85,744	0.1864	1.802	1.678	1.977	1.538	2.056	52,348	1.6380	17.55%
2021-08-04	0	0.232	0.224	0.232	0.229	0.232	90,500	20,830	0.2302	1.533	1.480	1.533	1.513	1.533	13,700	1.5205	0.00%
2021-08-03	0	0.232	0.230	0.236	0.232	0.232	20,000	4,640	0.2320	1.533	1.519	1.559	1.533	1.533	3,028	1.5326	0.00%
2021-08-02	0	0.232	0.230	0.236	0.230	0.235	3,540,006	814,821	0.2302	1.533	1.519	1.559	1.519	1.552	535,872	1.5206	-1.28%
2021-07-30	0	0.235	0.221	0.236	0.220	0.235	40,000	9,050	0.2263	1.552	1.460	1.559	1.453	1.552	6,055	1.4946	0.00%
2021-07-29	0	0.235	0.235	0.237	0.221	0.235	55,000	12,282	0.2233	1.552	1.552	1.566	1.460	1.552	8,326	1.4752	0.00%
2021-07-28	0	0.235	0.235	0.237	0.220	0.237	580,012	135,422	0.2335	1.552	1.552	1.566	1.453	1.566	87,800	1.5424	6.82%
2021-07-27	0	0.220	0.219	0.234	0.220	0.233	70,000	15,530	0.2219	1.453	1.447	1.546	1.453	1.539	10,596	1.4656	0.00%
2021-07-26	0	0.220	0.220	0.235	0.220	0.235	260,000	57,750	0.2221	1.453	1.453	1.552	1.453	1.552	39,358	1.4673	-0.45%
2021-07-23	0	0.221	0.221	0.240	0.221	0.235	664,400	155,199	0.2336	1.460	1.460	1.585	1.460	1.552	100,574	1.5431	-4.74%
2021-07-22	0	0.232	0.221	0.233	0.208	0.233	1,115,000	245,280	0.2200	1.533	1.460	1.539	1.374	1.539	168,784	1.4532	11.54%
2021-07-21	0	0.208	0.206	0.232	-	-	1	0	-	1.374	1.361	1.533	-	-	0	-	0.00%
2021-07-20	0	0.208	0.206	0.208	-	-	0	0	-	1.374	1.361	1.374	-	-	0	-	-0.48%
2021-07-19	0	0.209	0.206	0.210	0.207	0.210	132,500	27,710	0.2091	1.381	1.361	1.387	1.367	1.387	20,057	1.3815	1.46%
2021-07-16	0	0.206	0.198	0.210	0.204	0.206	40,000	8,210	0.2053	1.361	1.308	1.387	1.348	1.361	6,055	1.3559	0.98%
2021-07-15	0	0.204	0.204	0.224	0.204	0.204	53,005	10,785	0.2035	1.348	1.348	1.480	1.348	1.348	8,024	1.3441	0.49%
2021-07-14	0	0.203	0.203	0.210	0.190	0.210	2,091,100	399,609	0.1911	1.341	1.341	1.387	1.255	1.387	316,543	1.2624	-3.33%
2021-07-13	0	0.210	0.209	0.210	0.210	0.210	10,005	2,101	0.2100	1.387	1.381	1.387	1.387	1.387	1,515	1.3872	0.00%
2021-07-12	0	0.210	0.209	0.220	0.210	0.210	10,000	2,100	0.2100	1.387	1.381	1.453	1.387	1.387	1,514	1.3873	1.94%
2021-07-09	0	0.206	0.206	0.225	0.206	0.206	13,500	2,739	0.2029	1.361	1.361	1.486	1.361	1.361	2,044	1.3403	-2.37%
2021-07-08	0	0.211	0.205	0.226	-	-	0	0	-	1.394	1.354	1.493	-	-	0	-	0.00%
2021-07-07	0	0.211	0.211	0.222	0.201	0.202	41,500	8,335	0.2008	1.394	1.394	1.467	1.328	1.334	6,282	1.3268	-1.86%
2021-07-06	0	0.215	0.206	0.228	-	-	2,200	444	0.2018	1.420	1.361	1.506	-	-	333	1.3332	0.00%
2021-07-05	0	0.215	0.200	0.228	-	-	0	0	-	1.420	1.321	1.506	-	-	0	-	0.00%
2021-07-02	0	0.215	0.200	0.228	-	-	1,000	200	0.2000	1.420	1.321	1.506	-	-	151	1.3212	0.00%
2021-06-30	0	0.215	0.210	0.215	0.215	0.215	10,000	2,150	0.2150	1.420	1.387	1.420	1.420	1.420	1,514	1.4203	0.00%
2021-06-29	0	0.215	0.215	0.228	0.215	0.215	10,000	2,150	0.2150	1.420	1.420	1.506	1.420	1.420	1,514	1.4203	0.00%
2021-06-28	0	0.215	0.200	0.228	-	-	382	74	0.1937	1.420	1.321	1.506	-	-	58	1.2797	0.00%
2021-06-25	0	0.215	0.201	0.228	-	-	43	8	0.1860	1.420	1.328	1.506	-	-	7	1.2290	0.00%
2021-06-24	0	0.215	0.215	0.227	0.211	0.215	75,014	16,037	0.2138	1.420	1.420	1.500	1.394	1.420	11,355	1.4123	-3.15%
2021-06-23	0	0.222	0.222	0.228	-	-	2,000	432	0.2160	1.467	1.467	1.506	-	-	303	1.4269	0.91%
2021-06-22	0	0.220	0.218	0.228	0.220	0.220	20,000	4,400	0.2200	1.453	1.440	1.506	1.453	1.453	3,028	1.4533	0.00%
2021-06-21	0	0.220	0.220	0.228	-	-	1,500	319	0.2127	1.453	1.453	1.506	-	-	227	1.4049	0.00%
2021-06-18	0	0.220	0.220	0.228	-	-	0	0	-	1.453	1.453	1.506	-	-	0	-	0.00%
2021-06-17	0	0.220	0.218	0.222	0.220	0.222	37,500	8,215	0.2191	1.453	1.440	1.467	1.453	1.467	5,677	1.4472	0.00%
2021-06-16	0	0.220	0.218	0.227	-	-	0	0	-	1.453	1.440	1.500	-	-	0	-	0.00%
2021-06-15	0	0.220	0.220	0.228	0.218	0.220	1,855,230	406,277	0.2190	1.453	1.453	1.506	1.440	1.453	280,838	1.4467	0.92%
2021-06-11	0	0.218	0.218	0.228	0.218	0.220	20,059	4,392	0.2190	1.440	1.440	1.506	1.440	1.453	3,036	1.4464	-1.36%
2021-06-10	0	0.221	0.219	0.239	0.218	0.221	53,201	11,662	0.2192	1.460	1.447	1.579	1.440	1.460	8,053	1.4481	1.38%
2021-06-09	0	0.218	0.218	0.235	-	-	0	0	-	1.440	1.440	1.552	-	-	0	-	0.00%
2021-06-08	0	0.218	0.218	0.229	0.214	0.214	70,000	14,980	0.2140	1.440	1.440	1.513	1.414	1.414	10,596	1.4137	-5.22%
2021-06-07	0	0.230	0.215	0.238	-	-	0	0	-	1.519	1.420	1.572	-	-	0	-	0.00%
2021-06-04	0	0.230	0.225	0.238	-	-	0	0	-	1.519	1.486	1.572	-	-	0	-	0.00%
2021-06-03	0	0.230	0.212	0.230	0.230	0.230	110,600	25,415	0.2298	1.519	1.400	1.519	1.519	1.519	16,742	1.5180	9.00%
2021-06-02	0	0.211	0.211	0.230	0.208	0.210	132,000	27,652	0.2095	1.394	1.394	1.519	1.374	1.387	19,982	1.3839	5.50%
2021-06-01	0	0.200	0.200	0.210	0.195	0.195	1,690,300	329,607	0.1950	1.321	1.321	1.387	1.288	1.288	255,871	1.2882	-2.44%
2021-05-31	0	0.205	0.193	0.210	-	-	0	0	-	1.354	1.275	1.387	-	-	0	-	0.00%
2021-05-28	0	0.205	0.205	0.210	0.205	0.205	10,001	2,050	0.2050	1.354	1.354	1.387	1.354	1.354	1,514	1.3541	-0.49%
2021-05-27	0	0.206	0.192	0.210	0.206	0.209	20,090	4,167	0.2074	1.361	1.268	1.387	1.361	1.381	3,041	1.3702	0.00%
2021-05-26	0	0.206	0.192	0.210	-	-	0	0	-	1.361	1.268	1.387	-	-	0	-	-1.90%
2021-05-25	0	0.210	0.209	0.216	0.210	0.210	10,000	2,100	0.2100	1.387	1.381	1.427	1.387	1.387	1,514	1.3873	-1.87%
2021-05-24	0	0.214	0.209	0.231	0.214	0.216	20,400	4,377	0.2146	1.414	1.381	1.526	1.414	1.427	3,088	1.4174	2.39%
2021-05-21	0	0.209	0.200	0.235	-	-	1,238	235	0.1898	1.381	1.321	1.552	-	-	187	1.2540	0.00%
2021-05-20	0	0.209	0.192	0.235	-	-	25	4	0.1600	1.381	1.268	1.552	-	-	4	1.0570	0.00%
2021-05-18	0	0.209	0.192	0.235	-	-	0	0	-	1.381	1.268	1.552	-	-	0	-	0.00%
2021-05-17	0	0.209	0.192	0.235	-	-	0	0	-	1.381	1.268	1.552	-	-	0	-	0.00%
2021-05-14	0	0.209	0.192	0.235	-	-	0	0	-	1.381	1.268	1.552	-	-	0	-	0.00%
2021-05-13	0	0.209	0.209	0.230	-	-	10	2	0.2000	1.381	1.381	1.519	-	-	2	1.3212	0.00%
2021-05-12	0	0.209	0.209	0.235	-	-	3,500	687	0.1963	1.381	1.381	1.552	-	-	530	1.2967	0.00%
2021-05-11	0	0.209	0.209	0.215	-	-	0	0	-	1.381	1.381	1.420	-	-	0	-	0.00%
2021-05-10	0	0.209	0.206	0.210	0.210	0.215	30,000	6,350	0.2117	1.381	1.361	1.387	1.387	1.420	4,541	1.3983	4.50%
2021-05-07	0	0.200	0.195	0.220	-	-	42	7	0.1667	1.321	1.288	1.453	-	-	6	1.1010	0.00%
2021-05-06	0	0.200	0.200	-	-	-	0	0	-	1.321	1.321	-	-	-	0	-	0.00%
2021-05-05	0	0.200	0.195	0.230	0.200	0.200	40,013	8,002	0.2000	1.321	1.288	1.519	1.321	1.321	6,057	1.3211	-4.76%
2021-05-04	0	0.210	0.210	0.235	0.193	0.211	1,709,512	349,279	0.2043	1.387	1.387	1.552	1.275	1.394	258,779	1.3497	-0.47%
2021-05-03	0	0.211	0.210	0.230	-	-	0	0	-	1.394	1.387	1.519	-	-	0	-	0.00%
2021-04-30	0	0.211	0.210	0.230	0.210	0.211	220,000	46,220	0.2101	1.394	1.387	1.519	1.387	1.394	33,303	1.3879	0.48%
2021-04-29	0	0.210	0.210	0.227	0.210	0.210	97,000	20,300	0.2093	1.387	1.387	1.500	1.387	1.387	14,683	1.3825	5.00%
2021-04-28	0	0.200	0.197	0.216	-	-	0	0	-	1.321	1.301	1.427	-	-	0	-	0.00%
2021-04-27	0	0.200	0.200	0.215	0.195	0.200	550,017	107,453	0.1954	1.321	1.321	1.420	1.288	1.321	83,259	1.2906	0.00%
2021-04-26	0	0.200	0.200	0.212	0.191	0.212	710,054	136,220	0.1918	1.321	1.321	1.400	1.262	1.400	107,485	1.2673	-5.66%
2021-04-23	0	0.212	0.212	0.223	0.211	0.211	50,200	10,588	0.2109	1.400	1.400	1.473	1.394	1.394	7,599	1.3933	0.47%
2021-04-22	0	0.211	0.210	0.230	0.208	0.211	93,000	19,495	0.2096	1.394	1.387	1.519	1.374	1.394	14,078	1.3848	0.96%
2021-04-21	0	0.209	0.207	0.210	0.208	0.209	70,013	14,612	0.2087	1.381	1.367	1.387	1.374	1.381	10,598	1.3787	0.97%
2021-04-20	0	0.207	0.207	0.227	0.204	0.217	20,000	4,210	0.2105	1.367	1.367	1.500	1.348	1.434	3,028	1.3906	-8.81%
2021-04-19	0	0.227	0.191	0.227	-	-	0	0	-	1.500	1.262	1.500	-	-	0	-	0.00%
2021-04-16	0	0.227	0.227	0.238	0.210	0.241	565,028	127,705	0.2260	1.500	1.500	1.572	1.387	1.592	85,532	1.4931	13.50%
2021-04-15	0	0.200	0.200	0.233	0.195	0.195	11,900	2,311	0.1942	1.321	1.321	1.539	1.288	1.288	1,801	1.2829	0.00%
2021-04-14	0	0.200	0.194	0.248	0.200	0.206	95,055	19,235	0.2024	1.321	1.282	1.638	1.321	1.361	14,389	1.3368	-0.50%
2021-04-13	0	0.201	0.200	0.248	0.200	0.202	120,065	24,182	0.2014	1.328	1.321	1.638	1.321	1.334	18,175	1.3305	-3.83%
2021-04-12	0	0.209	0.202	0.211	-	-	102	19	0.1863	1.381	1.334	1.394	-	-	15	1.2305	-0.95%
2021-04-09	0	0.211	0.211	0.220	0.211	0.214	61,800	13,134	0.2125	1.394	1.394	1.453	1.394	1.414	9,355	1.4039	0.48%
2021-04-08	0	0.210	0.202	0.210	0.210	0.210	30,854	6,466	0.2096	1.387	1.334	1.387	1.387	1.387	4,671	1.3844	0.00%
2021-04-07	0	0.210	0.210	0.217	0.210	0.212	31,813	6,605	0.2076	1.387	1.387	1.434	1.387	1.400	4,816	1.3715	-2.78%
2021-04-01	0	0.216	0.212	0.219	0.216	0.219	70,000	15,200	0.2171	1.427	1.400	1.447	1.427	1.447	10,596	1.4345	-0.46%
2021-03-31	0	0.217	0.200	0.230	0.212	0.217	40,012	8,582	0.2145	1.434	1.321	1.519	1.400	1.434	6,057	1.4169	2.36%
2021-03-30	0	0.212	0.209	-	0.212	0.212	20,000	4,240	0.2120	1.400	1.381	-	1.400	1.400	3,028	1.4005	0.00%
2021-03-29	0	0.212	0.212	-	0.206	0.217	76,200	15,962	0.2095	1.400	1.400	-	1.361	1.434	11,535	1.3838	0.00%
2021-03-26	0	0.212	0.200	0.215	0.214	0.215	20,075	4,304	0.2144	1.400	1.321	1.420	1.414	1.420	3,039	1.4163	-1.40%
2021-03-25	0	0.215	0.215	-	0.215	0.215	10,000	2,150	0.2150	1.420	1.420	-	1.420	1.420	1,514	1.4203	12.57%
2021-03-24	0	0.191	0.191	-	0.190	0.214	29,500	5,750	0.1949	1.262	1.262	-	1.255	1.414	4,466	1.2876	-11.16%
2021-03-23	0	0.215	0.214	-	-	-	124	25	0.2016	1.420	1.414	-	-	-	19	1.3319	0.00%
2021-03-22	0	0.215	0.215	0.236	0.214	0.216	3,920,013	842,602	0.2149	1.420	1.420	1.559	1.414	1.427	593,396	1.4200	-2.27%
2021-03-19	0	0.220	0.192	0.240	-	-	17	3	0.1765	1.453	1.268	1.585	-	-	3	1.1658	0.00%
2021-03-18	0	0.220	0.220	0.240	0.211	0.227	103,129	22,021	0.2135	1.453	1.453	1.585	1.394	1.500	15,611	1.4106	-5.58%
2021-03-17	0	0.233	0.230	0.240	-	-	0	0	-	1.539	1.519	1.585	-	-	0	-	0.00%
2021-03-16	0	0.233	0.211	0.240	-	-	0	0	-	1.539	1.394	1.585	-	-	0	-	0.00%
2021-03-15	0	0.233	0.211	0.240	-	-	0	0	-	1.539	1.394	1.585	-	-	0	-	-1.27%
2021-03-12	0	0.236	0.226	0.239	0.240	0.240	18,809	4,378	0.2328	1.559	1.493	1.579	1.585	1.585	2,847	1.5376	3.51%
2021-03-11	0	0.228	0.190	-	0.228	0.228	233,000	53,100	0.2279	1.506	1.255	-	1.506	1.506	35,271	1.5055	0.00%
2021-03-10	0	0.228	0.228	-	0.228	0.228	16,014	3,621	0.2261	1.506	1.506	-	1.506	1.506	2,424	1.4937	0.00%
2021-03-09	0	0.228	0.228	0.265	0.228	0.228	26,000	5,880	0.2262	1.506	1.506	1.751	1.506	1.506	3,936	1.4940	-2.98%
2021-03-08	0	0.235	0.230	0.260	0.235	0.265	30,017	7,353	0.2450	1.552	1.519	1.718	1.552	1.751	4,544	1.6182	0.00%
2021-03-05	0	0.235	0.230	0.270	-	-	1	0	-	1.552	1.519	1.784	-	-	0	-	0.00%
2021-03-04	0	0.235	0.235	0.270	0.224	0.250	97,100	22,410	0.2308	1.552	1.552	1.784	1.480	1.652	14,699	1.5246	-6.00%
2021-03-03	0	0.250	0.250	0.270	-	-	8	1	0.1250	1.652	1.652	1.784	-	-	1	0.8258	0.00%
2021-03-02	0	0.250	0.250	0.265	0.250	0.265	70,026	18,406	0.2628	1.652	1.652	1.751	1.652	1.751	10,600	1.7364	-7.41%
2021-03-01	0	0.270	0.265	0.270	0.265	0.270	170,092	45,822	0.2694	1.784	1.751	1.784	1.751	1.784	25,748	1.7796	1.89%
2021-02-26	0	0.265	0.265	0.270	0.265	0.270	678,500	182,795	0.2694	1.751	1.751	1.784	1.751	1.784	102,709	1.7797	0.00%
2021-02-25	0	0.265	0.265	0.275	0.265	0.265	101,613	26,902	0.2647	1.751	1.751	1.817	1.751	1.751	15,382	1.7490	0.00%
2021-02-24	0	0.265	0.265	0.270	-	-	7	1	0.1429	1.751	1.751	1.784	-	-	1	0.9437	1.92%
2021-02-23	0	0.260	0.260	0.280	0.260	0.260	50,000	13,000	0.2600	1.718	1.718	1.850	1.718	1.718	7,569	1.7176	0.00%
2021-02-22	0	0.260	0.250	0.290	0.260	0.285	440,806	121,684	0.2760	1.718	1.652	1.916	1.718	1.883	66,728	1.8236	6.12%
2021-02-19	0	0.245	0.232	0.250	0.228	0.250	338,703	78,529	0.2319	1.618	1.533	1.652	1.506	1.652	51,272	1.5316	15.02%
2021-02-18	0	0.213	0.212	0.230	0.205	0.220	122,433	25,919	0.2117	1.407	1.400	1.519	1.354	1.453	18,533	1.3985	6.50%
2021-02-17	0	0.200	0.200	0.205	0.195	0.200	84,100	16,639	0.1978	1.321	1.321	1.354	1.288	1.321	12,731	1.3070	6.95%
2021-02-16	0	0.187	0.187	0.195	0.186	0.186	32,445	6,013	0.1853	1.235	1.235	1.288	1.229	1.229	4,911	1.2243	-1.58%
2021-02-11	0	0.190	0.173	0.195	0.190	0.190	10,003	1,900	0.1899	1.255	1.143	1.288	1.255	1.255	1,514	1.2548	0.00%
2021-02-10	0	0.190	0.174	0.190	-	-	0	0	-	1.255	1.149	1.255	-	-	0	-	0.00%
2021-02-09	0	0.190	0.187	0.190	0.190	0.190	10,004	1,900	0.1899	1.255	1.235	1.255	1.255	1.255	1,514	1.2546	0.00%
2021-02-08	0	0.190	0.190	0.195	-	-	0	0	-	1.255	1.255	1.288	-	-	0	-	0.00%
2021-02-05	0	0.190	0.190	0.195	0.189	0.192	99,034	18,776	0.1896	1.255	1.255	1.288	1.249	1.268	14,991	1.2525	0.53%
2021-02-04	0	0.189	0.189	0.195	0.179	0.189	250,013	46,942	0.1878	1.249	1.249	1.288	1.182	1.249	37,846	1.2403	0.53%
2021-02-03	0	0.188	0.182	0.189	0.170	0.189	185,025	32,374	0.1750	1.242	1.202	1.249	1.123	1.249	28,008	1.1559	-0.53%
2021-02-02	0	0.189	0.170	0.195	-	-	0	0	-	1.249	1.123	1.288	-	-	0	-	0.00%
2021-02-01	0	0.189	0.189	0.200	-	-	28	4	0.1429	1.249	1.249	1.321	-	-	4	0.9437	0.00%
2021-01-29	0	0.189	0.189	0.200	-	-	2,100	378	0.1800	1.249	1.249	1.321	-	-	318	1.1891	1.07%
2021-01-28	0	0.187	0.187	0.200	0.186	0.206	110,514	21,472	0.1943	1.235	1.235	1.321	1.229	1.361	16,729	1.2835	-10.53%
2021-01-27	0	0.209	0.190	0.209	-	-	13	2	0.1538	1.381	1.255	1.381	-	-	2	1.0163	0.00%
2021-01-26	0	0.209	0.192	0.210	0.209	0.209	100,000	20,900	0.2090	1.381	1.268	1.387	1.381	1.381	15,138	1.3807	0.00%
2021-01-25	0	0.209	0.189	0.209	0.209	0.209	10,028	2,095	0.2089	1.381	1.249	1.381	1.381	1.381	1,518	1.3801	0.00%
2021-01-22	0	0.209	0.209	0.210	0.200	0.209	73,737	15,032	0.2039	1.381	1.381	1.387	1.321	1.381	11,162	1.3467	10.00%
2021-01-21	0	0.190	0.190	0.219	0.189	0.198	63,000	12,011	0.1907	1.255	1.255	1.447	1.249	1.308	9,537	1.2595	-6.86%
2021-01-20	0	0.204	0.191	-	0.191	0.204	241,306	48,327	0.2003	1.348	1.262	-	1.262	1.348	36,528	1.3230	7.37%
2021-01-19	0	0.190	0.185	0.202	0.203	0.204	72,548	14,669	0.2022	1.255	1.222	1.334	1.341	1.348	10,982	1.3357	0.00%
2021-01-18	0	0.190	0.180	0.204	-	-	0	0	-	1.255	1.189	1.348	-	-	0	-	0.00%
2021-01-15	0	0.190	0.171	0.204	0.185	0.190	113,300	21,152	0.1867	1.255	1.130	1.348	1.222	1.255	17,151	1.2333	2.15%
2021-01-14	0	0.186	0.171	0.190	-	-	5	0	-	1.229	1.130	1.255	-	-	1	-	0.00%
2021-01-13	0	0.186	0.172	0.190	-	-	26	4	0.1538	1.229	1.136	1.255	-	-	4	1.0163	-1.59%
2021-01-12	0	0.189	0.184	0.200	-	-	28	5	0.1786	1.249	1.216	1.321	-	-	4	1.1797	0.00%
2021-01-11	0	0.189	0.184	0.189	-	-	0	0	-	1.249	1.216	1.249	-	-	0	-	0.00%
2021-01-08	0	0.189	0.189	0.200	0.185	0.190	72,517	13,693	0.1888	1.249	1.249	1.321	1.222	1.255	10,977	1.2474	0.00%
2021-01-07	0	0.189	0.184	0.200	-	-	0	0	-	1.249	1.216	1.321	-	-	0	-	0.00%
2021-01-06	0	0.189	0.184	0.200	0.189	0.189	90,800	17,149	0.1889	1.249	1.216	1.321	1.249	1.249	13,745	1.2477	0.00%
2021-01-05	0	0.189	0.184	0.189	-	-	6	1	0.1667	1.249	1.216	1.249	-	-	1	1.1010	0.00%
2021-01-04	0	0.189	0.185	0.190	0.189	0.189	140,000	26,460	0.1890	1.249	1.222	1.255	1.249	1.249	21,193	1.2485	0.00%
2020-12-31	0	0.189	0.189	0.204	0.184	0.189	47,025	8,727	0.1856	1.249	1.249	1.348	1.216	1.249	7,118	1.2260	0.00%
2020-12-30	0	0.189	0.189	0.204	0.184	0.187	95,106	17,589	0.1849	1.249	1.249	1.348	1.216	1.235	14,397	1.2217	0.00%
2020-12-29	0	0.189	0.188	0.189	0.187	0.190	177,553	33,626	0.1894	1.249	1.242	1.249	1.235	1.255	26,877	1.2511	-1.56%
2020-12-28	0	0.192	0.186	-	0.192	0.192	40,092	7,696	0.1920	1.268	1.229	-	1.268	1.268	6,069	1.2681	-1.54%
2020-12-24	0	0.195	0.192	-	-	-	0	0	-	1.288	1.268	-	-	-	0	-	0.00%
2020-12-23	0	0.195	0.192	0.230	-	-	0	0	-	1.288	1.268	1.519	-	-	0	-	0.00%
2020-12-22	0	0.195	0.192	0.200	-	-	0	0	-	1.288	1.268	1.321	-	-	0	-	0.00%
2020-12-21	0	0.195	0.193	0.220	0.195	0.195	17,579	3,359	0.1911	1.288	1.275	1.453	1.288	1.288	2,661	1.2623	-1.52%
2020-12-18	0	0.198	0.197	0.220	0.198	0.201	341,325	68,285	0.2001	1.308	1.301	1.453	1.308	1.328	51,668	1.3216	-0.50%
2020-12-17	0	0.199	0.199	0.220	-	-	0	0	-	1.315	1.315	1.453	-	-	0	-	0.51%
2020-12-16	0	0.198	0.197	0.220	0.198	0.200	60,959	12,099	0.1985	1.308	1.301	1.453	1.308	1.321	9,228	1.3112	-3.41%
2020-12-15	0	0.205	0.200	0.206	0.205	0.205	60,000	12,300	0.2050	1.354	1.321	1.361	1.354	1.354	9,083	1.3542	-0.49%
2020-12-14	0	0.206	0.202	0.206	-	-	0	0	-	1.361	1.334	1.361	-	-	0	-	-1.90%
2020-12-11	0	0.210	0.203	0.213	0.205	0.211	102,523	21,402	0.2088	1.387	1.341	1.407	1.354	1.394	15,520	1.3790	2.44%
2020-12-10	0	0.205	0.205	0.210	-	-	0	0	-	1.354	1.354	1.387	-	-	0	-	1.49%
2020-12-09	0	0.202	0.202	0.205	0.201	0.204	153,823	31,147	0.2025	1.334	1.334	1.354	1.328	1.348	23,285	1.3376	1.51%
2020-12-08	0	0.199	0.199	0.209	0.199	0.210	62,000	12,356	0.1993	1.315	1.315	1.381	1.315	1.387	9,385	1.3165	1.02%
2020-12-07	0	0.197	0.197	0.210	0.196	0.196	10,027	1,964	0.1959	1.301	1.301	1.387	1.295	1.295	1,518	1.2939	0.51%
2020-12-04	0	0.196	0.196	0.210	0.196	0.196	10,031	1,965	0.1959	1.295	1.295	1.387	1.295	1.295	1,518	1.2941	1.03%
2020-12-03	0	0.194	0.194	0.210	0.194	0.210	30,000	6,130	0.2043	1.282	1.282	1.387	1.282	1.387	4,541	1.3498	0.00%
2020-12-02	0	0.194	0.194	0.210	0.190	0.194	50,000	9,617	0.1923	1.282	1.282	1.387	1.255	1.282	7,569	1.2706	3.19%
2020-12-01	0	0.188	0.188	0.190	0.188	0.188	63,912	11,952	0.1870	1.242	1.242	1.255	1.242	1.242	9,675	1.2354	-0.53%
2020-11-30	0	0.189	0.189	0.190	0.189	0.190	20,500	3,883	0.1894	1.249	1.249	1.255	1.249	1.255	3,103	1.2513	-0.53%
2020-11-27	0	0.190	0.189	0.190	0.187	0.191	506,700	95,763	0.1890	1.255	1.249	1.255	1.235	1.262	76,702	1.2485	-1.04%
2020-11-26	0	0.192	0.192	0.203	0.191	0.194	748,005	144,544	0.1932	1.268	1.268	1.341	1.262	1.282	113,230	1.2766	-1.03%
2020-11-25	0	0.194	0.186	0.201	0.194	0.194	14,001	2,686	0.1918	1.282	1.229	1.328	1.282	1.282	2,119	1.2673	-1.02%
2020-11-24	0	0.196	0.196	0.201	0.194	0.196	61,005	11,755	0.1927	1.295	1.295	1.328	1.282	1.295	9,235	1.2729	0.51%
2020-11-23	0	0.195	0.195	0.202	0.190	0.205	476,906	95,808	0.2009	1.288	1.288	1.334	1.255	1.354	72,192	1.3271	-3.47%
2020-11-20	0	0.202	0.202	0.240	0.200	0.200	14,000	2,796	0.1997	1.334	1.334	1.585	1.321	1.321	2,119	1.3193	-0.98%
2020-11-19	0	0.204	0.200	-	-	-	0	0	-	1.348	1.321	-	-	-	0	-	0.00%
2020-11-18	0	0.204	0.203	0.239	0.204	0.210	20,016	4,143	0.2070	1.348	1.341	1.579	1.348	1.387	3,030	1.3674	-2.86%
2020-11-17	0	0.210	0.210	0.232	0.210	0.234	74,503	16,610	0.2229	1.387	1.387	1.533	1.387	1.546	11,278	1.4728	2.44%
2020-11-16	0	0.205	0.205	0.210	0.205	0.210	136,600	27,984	0.2049	1.354	1.354	1.387	1.354	1.387	20,678	1.3533	0.49%
2020-11-13	0	0.204	0.204	-	-	-	500	97	0.1940	1.348	1.348	-	-	-	76	1.2816	0.49%
2020-11-12	0	0.203	0.203	-	0.203	0.206	160,000	32,930	0.2058	1.341	1.341	-	1.341	1.361	24,220	1.3596	-1.46%
2020-11-11	0	0.206	0.206	-	0.205	0.206	70,007	14,411	0.2059	1.361	1.361	-	1.354	1.361	10,597	1.3599	0.98%
2020-11-10	0	0.204	0.204	-	0.204	0.219	21,000	4,428	0.2109	1.348	1.348	-	1.348	1.447	3,179	1.3929	0.00%
2020-11-09	0	0.204	0.204	0.220	0.201	0.202	391,000	78,791	0.2015	1.348	1.348	1.453	1.328	1.334	59,188	1.3312	-0.49%
2020-11-06	0	0.205	0.205	0.220	0.205	0.205	10,002	2,050	0.2050	1.354	1.354	1.453	1.354	1.354	1,514	1.3540	-2.38%
2020-11-05	0	0.210	0.203	0.210	0.210	0.211	98,900	20,647	0.2088	1.387	1.341	1.387	1.387	1.394	14,971	1.3791	3.45%
2020-11-04	0	0.203	0.202	0.229	0.203	0.229	250,039	54,997	0.2200	1.341	1.334	1.513	1.341	1.513	37,850	1.4530	-3.33%
2020-11-03	0	0.210	0.205	0.218	0.200	0.210	100,005	20,200	0.2020	1.387	1.354	1.440	1.321	1.387	15,138	1.3344	-3.67%
2020-11-02	0	0.218	0.221	0.245	0.210	0.223	127,900	27,854	0.2178	1.440	1.460	1.618	1.387	1.473	19,361	1.4387	-1.36%
2020-10-30	0	0.221	0.218	0.270	0.220	0.225	50,100	11,180	0.2232	1.460	1.440	1.784	1.453	1.486	7,584	1.4742	-4.74%
2020-10-29	0	0.232	0.230	0.240	0.232	0.240	25,014	5,873	0.2348	1.533	1.519	1.585	1.533	1.585	3,787	1.5510	-3.33%
2020-10-28	0	0.240	0.240	0.260	0.240	0.240	207,500	49,650	0.2393	1.585	1.585	1.718	1.585	1.585	31,411	1.5807	0.00%
2020-10-27	0	0.240	0.240	0.260	0.240	0.255	220,000	54,950	0.2498	1.585	1.585	1.718	1.585	1.685	33,303	1.6500	-5.88%
2020-10-23	0	0.255	0.255	0.290	-	-	0	0	-	1.685	1.685	1.916	-	-	0	-	0.00%
2020-10-22	0	0.255	0.255	0.275	-	-	0	0	-	1.685	1.685	1.817	-	-	0	-	0.00%
2020-10-21	0	0.255	0.255	0.290	-	-	113	26	0.2301	1.685	1.685	1.916	-	-	17	1.5200	0.00%
2020-10-20	0	0.255	0.230	0.290	0.255	0.270	95,000	24,450	0.2574	1.685	1.519	1.916	1.685	1.784	14,381	1.7002	-5.56%
2020-10-19	0	0.270	0.270	0.280	0.270	0.270	10,043	2,711	0.2699	1.784	1.784	1.850	1.784	1.784	1,520	1.7832	-3.57%
2020-10-16	0	0.280	0.270	0.320	0.280	0.280	62,554	17,463	0.2792	1.850	1.784	2.114	1.850	1.850	9,469	1.8442	3.70%
2020-10-15	0	0.270	0.270	0.280	0.270	0.270	30,526	8,031	0.2631	1.784	1.784	1.850	1.784	1.784	4,621	1.7380	-3.57%
2020-10-14	0	0.280	0.275	0.290	0.280	0.280	20,076	5,619	0.2799	1.850	1.817	1.916	1.850	1.850	3,039	1.8489	-3.45%
2020-10-12	0	0.290	0.280	0.300	0.290	0.290	15,421	4,309	0.2794	1.916	1.850	1.982	1.916	1.916	2,334	1.8459	0.00%
2020-10-09	0	0.290	0.275	0.310	-	-	14	3	0.2143	1.916	1.817	2.048	-	-	2	1.4156	0.00%
2020-10-08	0	0.290	0.280	0.310	-	-	700	185	0.2643	1.916	1.850	2.048	-	-	106	1.7459	0.00%
2020-10-07	0	0.290	0.285	0.310	-	-	20,700	5,985	0.2891	1.916	1.883	2.048	-	-	3,133	1.9100	0.00%
2020-10-06	0	0.290	0.285	0.330	0.275	0.335	11,258,537	3,566,911	0.3168	1.916	1.883	2.180	1.817	2.213	1,704,274	2.0929	7.41%
2020-10-05	0	0.270	0.270	0.320	0.250	0.270	31,500	8,305	0.2637	1.784	1.784	2.114	1.652	1.784	4,768	1.7417	0.00%
2020-09-30	0	0.270	0.270	0.340	0.270	0.270	49,049	13,062	0.2663	1.784	1.784	2.246	1.784	1.784	7,425	1.7592	-3.57%
2020-09-29	0	0.280	0.270	0.285	-	-	0	0	-	1.850	1.784	1.883	-	-	0	-	0.00%
2020-09-28	0	0.280	0.275	0.290	0.280	0.290	2,800,030	785,607	0.2806	1.850	1.817	1.916	1.850	1.916	423,858	1.8535	-9.68%
2020-09-25	0	0.310	0.310	0.380	0.295	0.320	3,050,000	901,750	0.2957	2.048	2.048	2.510	1.949	2.114	461,697	1.9531	-7.46%
2020-09-24	0	0.335	0.330	0.345	0.335	0.345	47,000	15,510	0.3300	2.213	2.180	2.279	2.213	2.279	7,115	2.1800	-2.90%
2020-09-23	0	0.345	0.340	0.375	-	-	4	1	0.2500	2.279	2.246	2.477	-	-	1	1.6515	0.00%
2020-09-22	0	0.345	0.325	0.345	0.295	0.370	4,580,217	1,686,725	0.3683	2.279	2.147	2.279	1.949	2.444	693,336	2.4328	11.29%
2020-09-21	0	0.310	0.300	0.320	0.270	0.310	3,765,000	1,025,375	0.2723	2.048	1.982	2.114	1.784	2.048	569,931	1.7991	-4.62%
2020-09-18	0	0.325	0.320	0.350	0.315	0.345	154,092	49,660	0.3223	2.147	2.114	2.312	2.081	2.279	23,326	2.1290	4.84%
2020-09-17	0	0.310	0.305	0.320	0.300	0.320	2,897,027	901,697	0.3112	2.048	2.015	2.114	1.982	2.114	438,541	2.0561	3.33%
2020-09-16	0	0.300	0.290	0.300	0.285	0.305	188,545	56,007	0.2970	1.982	1.916	1.982	1.883	2.015	28,541	1.9623	11.11%
2020-09-15	0	0.270	0.260	0.320	0.260	0.260	10,000	2,600	0.2600	1.784	1.718	2.114	1.718	1.718	1,514	1.7176	-10.00%
2020-09-14	0	0.300	0.270	0.300	0.300	0.300	40,100	12,024	0.2999	1.982	1.784	1.982	1.982	1.982	6,070	1.9808	3.45%
2020-09-11	0	0.290	0.260	0.315	0.255	0.325	5,461,814	1,608,552	0.2945	1.916	1.718	2.081	1.685	2.147	826,788	1.9455	7.41%
2020-09-10	0	0.270	0.260	0.320	-	-	2,077	510	0.2455	1.784	1.718	2.114	-	-	314	1.6221	0.00%
2020-09-09	0	0.270	0.260	0.315	0.270	0.270	117,003	31,380	0.2682	1.784	1.718	2.081	1.784	1.784	17,711	1.7717	0.00%
2020-09-08	0	0.270	0.270	0.330	0.270	0.270	25,505	6,776	0.2657	1.784	1.784	2.180	1.784	1.784	3,861	1.7551	0.00%
2020-09-07	0	0.270	0.255	0.320	-	-	2,030	477	0.2350	1.784	1.685	2.114	-	-	307	1.5523	0.00%
2020-09-04	0	0.270	0.270	0.280	0.270	0.270	166,044	44,831	0.2700	1.784	1.784	1.850	1.784	1.784	25,135	1.7836	-1.82%
2020-09-03	0	0.275	0.275	0.280	0.265	0.275	1,212,012	323,298	0.2667	1.817	1.817	1.850	1.751	1.817	183,470	1.7621	-1.79%
2020-09-02	0	0.280	0.280	0.320	0.250	0.325	6,712,923	1,903,274	0.2835	1.850	1.850	2.114	1.652	2.147	1,016,176	1.8730	1.82%
2020-09-01	0	0.275	0.275	0.285	0.275	0.285	71,012	19,588	0.2758	1.817	1.817	1.883	1.817	1.883	10,750	1.8222	-8.33%
2020-08-31	0	0.300	0.285	0.300	0.270	0.300	441,000	121,530	0.2756	1.982	1.883	1.982	1.784	1.982	66,757	1.8205	7.14%
2020-08-28	0	0.280	0.280	0.290	0.270	0.280	184,503	50,100	0.2715	1.850	1.850	1.916	1.784	1.850	27,929	1.7938	-6.67%
2020-08-27	0	0.300	0.115	0.300	0.310	0.330	63,967	20,726	0.3240	1.982	0.760	1.982	2.048	2.180	9,683	2.1404	-9.09%
2020-08-26	0	0.330	0.310	0.330	0.310	0.330	2,557	830	0.3246	2.180	2.048	2.180	2.048	2.180	387	2.1443	6.45%
2020-08-25	0	0.310	0.305	0.345	0.300	0.310	43,500	13,090	0.3009	2.048	2.015	2.279	1.982	2.048	6,585	1.9879	0.00%
2020-08-24	0	0.310	0.280	0.345	0.208	0.345	300,516	78,340	0.2607	2.048	1.850	2.279	1.374	2.279	45,491	1.7221	-8.82%
2020-08-21	0	0.017	0.016	0.017	0.016	0.017	6,540,364	107,063	0.0164	2.246	2.114	2.246	2.114	2.246	49,503	2.1628	0.00%
2020-08-20	0	0.017	0.017	0.018	0.017	0.018	19,710,048	352,720	0.0179	2.246	2.246	2.378	2.246	2.378	149,182	2.3644	-5.56%
2020-08-19	0	0.018	0.017	0.019	0.018	0.019	4,800,000	88,930	0.0185	2.378	2.246	2.510	2.378	2.510	36,330	2.4478	0.00%
2020-08-18	0	0.018	0.017	0.018	0.018	0.018	580,028	10,440	0.0180	2.378	2.246	2.378	2.378	2.378	4,390	2.3781	0.00%
2020-08-17	0	0.018	0.017	0.019	0.017	0.018	1,870,020	33,350	0.0178	2.378	2.246	2.510	2.246	2.378	14,154	2.3563	0.00%
2020-08-14	0	0.018	0.016	0.018	0.016	0.018	57,211,560	975,208	0.0170	2.378	2.114	2.378	2.114	2.378	433,023	2.2521	5.88%
2020-08-13	0	0.017	0.017	0.018	0.016	0.018	6,050,000	101,000	0.0167	2.246	2.246	2.378	2.114	2.378	45,791	2.2057	0.00%
2020-08-12	0	0.017	0.017	0.018	0.017	0.017	98,000	1,618	0.0165	2.246	2.246	2.378	2.246	2.246	742	2.1813	0.00%
2020-08-11	0	0.017	0.017	0.018	0.017	0.018	1,440,012	24,870	0.0173	2.246	2.246	2.378	2.246	2.378	10,899	2.2818	-5.56%
2020-08-10	0	0.018	0.017	0.018	0.017	0.018	962,148	17,267	0.0179	2.378	2.246	2.378	2.246	2.378	7,282	2.3711	0.00%
2020-08-07	0	0.018	0.017	0.018	0.016	0.019	56,741,156	1,021,245	0.0180	2.378	2.246	2.378	2.114	2.510	429,463	2.3780	5.88%
2020-08-06	0	0.017	0.017	0.018	0.017	0.018	4,490,000	76,350	0.0170	2.246	2.246	2.378	2.246	2.378	33,984	2.2466	-5.56%
2020-08-05	0	0.018	0.017	0.018	0.017	0.018	850,000	14,950	0.0176	2.378	2.246	2.378	2.246	2.378	6,433	2.3238	5.88%
2020-08-04	0	0.017	0.017	0.018	0.016	0.017	3,670,768	62,302	0.0170	2.246	2.246	2.378	2.114	2.246	27,783	2.2424	-5.56%
2020-08-03	0	0.018	0.017	0.018	0.017	0.018	1,250,000	22,090	0.0177	2.378	2.246	2.378	2.246	2.378	9,461	2.3348	0.00%
2020-07-31	0	0.018	0.017	0.018	0.018	0.019	812,684	14,912	0.0183	2.378	2.246	2.378	2.378	2.510	6,151	2.4243	0.00%
2020-07-30	0	0.018	0.018	0.019	0.018	0.018	2,360,028	42,480	0.0180	2.378	2.378	2.510	2.378	2.378	17,863	2.3782	-5.26%
2020-07-29	0	0.019	0.018	0.020	0.019	0.019	543,560	10,302	0.0190	2.510	2.378	2.642	2.510	2.510	4,114	2.5041	0.00%
2020-07-28	0	0.019	0.018	0.019	0.018	0.019	1,100,256	20,803	0.0189	2.510	2.378	2.510	2.378	2.510	8,328	2.4981	5.56%
2020-07-27	0	0.018	0.018	0.019	0.018	0.018	1,912,304	34,409	0.0180	2.378	2.378	2.510	2.378	2.378	14,474	2.3773	0.00%
2020-07-24	0	0.018	0.018	0.019	0.016	0.020	20,849,968	367,139	0.0176	2.378	2.378	2.510	2.114	2.642	157,809	2.3265	-10.00%
2020-07-23	0	0.020	0.019	0.020	0.020	0.020	3,398,208	67,919	0.0200	2.642	2.510	2.642	2.642	2.642	25,720	2.6407	0.00%
2020-07-22	0	0.020	0.020	0.021	0.020	0.021	46,180,000	923,750	0.0200	2.642	2.642	2.775	2.642	2.775	349,528	2.6429	-4.76%
2020-07-21	0	0.021	0.020	0.021	0.020	0.024	6,012,476	124,929	0.0208	2.775	2.642	2.775	2.642	3.171	45,507	2.7453	-4.55%
2020-07-20	0	0.022	0.022	0.023	0.022	0.024	1,030,116	22,781	0.0221	2.907	2.907	3.039	2.907	3.171	7,797	2.9219	0.00%
2020-07-17	0	0.022	0.020	0.022	0.022	0.025	3,640,364	83,856	0.0230	2.907	2.642	2.907	2.907	3.303	27,553	3.0434	-12.00%
2020-07-16	0	0.025	0.024	0.025	0.024	0.025	1,770,000	42,500	0.0240	3.303	3.171	3.303	3.171	3.303	13,397	3.1724	4.17%
2020-07-15	0	0.024	0.024	0.025	0.024	0.025	796,700	19,322	0.0243	3.171	3.171	3.303	3.171	3.303	6,030	3.2043	-4.00%
2020-07-14	0	0.025	0.025	0.026	0.025	0.026	2,060,000	52,760	0.0256	3.303	3.303	3.435	3.303	3.435	15,592	3.3838	-3.85%
2020-07-13	0	0.026	0.025	0.027	0.025	0.027	12,312,012	323,939	0.0263	3.435	3.303	3.567	3.303	3.567	93,187	3.4762	4.00%
2020-07-10	0	0.025	0.025	0.026	0.025	0.026	2,830,000	71,690	0.0253	3.303	3.303	3.435	3.303	3.435	21,420	3.3469	0.00%
2020-07-09	0	0.025	0.025	0.026	0.025	0.025	5,490,308	137,255	0.0250	3.303	3.303	3.435	3.303	3.303	41,555	3.3030	0.00%
2020-07-08	0	0.025	0.025	0.026	0.025	0.026	7,074,864	182,356	0.0258	3.303	3.303	3.435	3.303	3.435	53,548	3.4055	0.00%
2020-07-07	0	0.025	0.024	0.025	0.025	0.027	3,831,220	96,614	0.0252	3.303	3.171	3.303	3.303	3.567	28,998	3.3318	0.00%
2020-07-06	0	0.025	0.025	0.026	0.025	0.026	6,091,140	152,782	0.0251	3.303	3.303	3.435	3.303	3.435	46,103	3.3140	-3.85%
2020-07-03	0	0.026	0.025	0.026	0.025	0.026	1,393,332	35,853	0.0257	3.435	3.303	3.435	3.303	3.435	10,546	3.3997	4.00%
2020-07-02	0	0.025	0.025	0.026	0.024	0.026	43,050,084	1,075,021	0.0250	3.303	3.303	3.435	3.171	3.435	325,838	3.2993	-3.85%
2020-06-30	0	0.026	0.025	0.027	0.025	0.026	46,620,000	1,210,420	0.0260	3.435	3.303	3.567	3.303	3.435	352,858	3.4303	-3.70%
2020-06-29	0	0.027	0.026	0.027	0.027	0.028	38,311,112	1,043,003	0.0272	3.567	3.435	3.567	3.567	3.699	289,969	3.5969	0.00%
2020-06-26	0	0.027	0.027	0.028	0.025	0.028	90,130,316	2,307,636	0.0256	3.567	3.567	3.699	3.303	3.699	682,179	3.3827	8.00%
2020-06-24	0	0.025	0.024	0.026	0.024	0.025	45,511,456	1,137,496	0.0250	3.303	3.171	3.435	3.171	3.303	344,467	3.3022	4.17%
2020-06-23	0	0.024	0.024	0.026	0.024	0.025	2,820,000	68,500	0.0243	3.171	3.171	3.435	3.171	3.303	21,344	3.2093	-4.00%
2020-06-22	0	0.025	0.025	0.027	0.025	0.028	4,150,320	105,905	0.0255	3.303	3.303	3.567	3.303	3.699	31,413	3.3714	-3.85%
2020-06-19	0	0.026	0.025	0.027	0.025	0.026	3,141,708	79,035	0.0252	3.435	3.303	3.567	3.303	3.435	23,779	3.3237	4.00%
2020-06-18	0	0.025	0.025	0.026	0.025	0.025	810,000	20,250	0.0250	3.303	3.303	3.435	3.303	3.303	6,131	3.3030	-3.85%
2020-06-17	0	0.026	0.025	0.026	0.026	0.026	1,900,516	49,410	0.0260	3.435	3.303	3.435	3.435	3.435	14,385	3.4349	4.00%
2020-06-16	0	0.025	0.025	0.026	0.024	0.025	1,630,812	40,366	0.0248	3.303	3.303	3.435	3.171	3.303	12,343	3.2703	0.00%
2020-06-15	0	0.025	0.025	0.027	0.025	0.025	561,352	14,027	0.0250	3.303	3.303	3.567	3.303	3.303	4,249	3.3014	4.17%
2020-06-12	0	0.024	0.024	0.025	0.024	0.025	700,000	17,240	0.0246	3.171	3.171	3.303	3.171	3.303	5,298	3.2540	-4.00%
2020-06-11	0	0.025	0.024	0.025	0.025	0.026	1,030,000	25,840	0.0251	3.303	3.171	3.303	3.303	3.435	7,796	3.3146	-3.85%
2020-06-10	0	0.026	0.025	0.026	0.026	0.027	2,226,000	58,676	0.0264	3.435	3.303	3.435	3.435	3.567	16,848	3.4826	0.00%
2020-06-09	0	0.026	0.025	0.026	0.024	0.026	870,000	21,690	0.0249	3.435	3.303	3.435	3.171	3.435	6,585	3.2939	4.00%
2020-06-08	0	0.025	0.025	0.026	0.024	0.026	4,510,260	111,314	0.0247	3.303	3.303	3.435	3.171	3.435	34,137	3.2608	-3.85%
2020-06-05	0	0.026	0.024	0.026	0.025	0.027	37,015,036	960,610	0.0260	3.435	3.171	3.435	3.303	3.567	280,160	3.4288	-3.70%
2020-06-04	0	0.027	0.025	0.027	0.025	0.027	1,780,008	45,150	0.0254	3.567	3.303	3.567	3.303	3.567	13,473	3.3513	0.00%
2020-06-03	0	0.027	0.025	0.027	0.024	0.027	2,686,148	67,826	0.0253	3.567	3.303	3.567	3.171	3.567	20,331	3.3361	0.00%
2020-06-02	0	0.027	0.025	0.027	0.025	0.027	850,000	21,290	0.0250	3.567	3.303	3.567	3.303	3.567	6,433	3.3092	3.85%
2020-06-01	0	0.026	0.026	0.027	0.026	0.026	2,001,332	52,027	0.0260	3.435	3.435	3.567	3.435	3.435	15,148	3.4346	0.00%
2020-05-29	0	0.026	0.025	0.026	0.025	0.027	3,104,000	78,872	0.0254	3.435	3.303	3.435	3.303	3.567	23,494	3.3572	0.00%
2020-05-28	0	0.026	0.026	0.027	0.026	0.031	40,886,000	1,140,872	0.0279	3.435	3.435	3.567	3.435	4.096	309,458	3.6867	-3.70%
2020-05-27	0	0.027	0.027	0.028	0.027	0.027	7,580,000	204,660	0.0270	3.567	3.567	3.699	3.567	3.567	57,372	3.5673	0.00%
2020-05-26	0	0.027	0.027	0.028	0.027	0.028	1,771,108	48,624	0.0275	3.567	3.567	3.699	3.567	3.699	13,405	3.6273	3.85%
2020-05-25	0	0.026	0.025	0.027	0.025	0.026	2,750,000	70,100	0.0255	3.435	3.303	3.567	3.303	3.435	20,814	3.3679	4.00%
2020-05-22	0	0.025	0.025	0.026	0.025	0.028	18,510,068	479,571	0.0259	3.303	3.303	3.435	3.303	3.699	140,099	3.4231	-10.71%
2020-05-21	0	0.028	0.028	0.029	0.028	0.029	500,000	14,300	0.0286	3.699	3.699	3.832	3.699	3.832	3,784	3.7787	0.00%
2020-05-20	0	0.028	0.028	0.029	0.028	0.029	6,168,196	173,030	0.0281	3.699	3.699	3.832	3.699	3.832	46,686	3.7063	-3.45%
2020-05-19	0	0.029	0.029	0.030	0.029	0.030	756,000	22,390	0.0296	3.832	3.832	3.964	3.832	3.964	5,722	3.9130	-3.33%
2020-05-18	0	0.030	0.027	0.030	0.025	0.030	28,911,200	780,361	0.0270	3.964	3.567	3.964	3.303	3.964	218,823	3.5662	3.45%
2020-05-15	0	0.029	0.029	0.030	0.029	0.031	53,090,256	1,543,156	0.0291	3.832	3.832	3.964	3.832	4.096	401,830	3.8403	0.00%
2020-05-14	0	0.029	0.029	0.031	0.029	0.031	3,694,000	111,230	0.0301	3.832	3.832	4.096	3.832	4.096	27,959	3.9783	-6.45%
2020-05-13	0	0.031	0.031	0.032	0.030	0.031	15,370,000	468,810	0.0305	4.096	4.096	4.228	3.964	4.096	116,333	4.0299	0.00%
2020-05-12	0	0.031	0.030	0.031	0.030	0.032	8,460,272	261,586	0.0309	4.096	3.964	4.096	3.964	4.228	64,034	4.0851	3.33%
2020-05-11	0	0.030	0.030	0.031	0.030	0.031	6,960,256	211,806	0.0304	3.964	3.964	4.096	3.964	4.096	52,681	4.0206	0.00%
2020-05-08	0	0.030	0.030	0.031	0.030	0.031	5,650,000	172,980	0.0306	3.964	3.964	4.096	3.964	4.096	42,764	4.0450	-3.23%
2020-05-07	0	0.031	0.031	0.032	0.030	0.034	13,960,000	434,520	0.0311	4.096	4.096	4.228	3.964	4.492	105,661	4.1124	-3.13%
2020-05-06	0	0.032	0.031	0.032	0.030	0.045	200,330,260	6,735,777	0.0336	4.228	4.096	4.228	3.964	5.945	1,516,261	4.4424	6.67%
2020-05-05	0	0.030	0.029	0.030	0.029	0.030	880,516	26,142	0.0297	3.964	3.832	3.964	3.832	3.964	6,664	3.9226	3.45%
2020-05-04	0	0.029	0.029	0.030	0.029	0.030	2,720,256	80,465	0.0296	3.832	3.832	3.964	3.832	3.964	20,589	3.9081	-6.45%
2020-04-29	0	0.031	0.030	0.031	0.030	0.032	2,698,000	83,840	0.0311	4.096	3.964	4.096	3.964	4.228	20,421	4.1056	3.33%
2020-04-28	0	0.030	0.030	0.031	0.030	0.032	8,494,000	263,110	0.0310	3.964	3.964	4.096	3.964	4.228	64,289	4.0926	-3.23%
2020-04-27	0	0.031	0.031	0.032	0.031	0.032	1,140,000	35,910	0.0315	4.096	4.096	4.228	4.096	4.228	8,628	4.1618	-3.13%
2020-04-24	0	0.032	0.031	0.032	0.031	0.032	2,600,012	80,870	0.0311	4.228	4.096	4.228	4.096	4.228	19,679	4.1095	3.23%
2020-04-23	0	0.031	0.031	0.032	0.031	0.032	1,120,000	35,140	0.0314	4.096	4.096	4.228	4.096	4.228	8,477	4.1453	0.00%
2020-04-22	0	0.031	0.031	0.032	0.031	0.033	3,960,000	125,330	0.0316	4.096	4.096	4.228	4.096	4.360	29,972	4.1815	-3.13%
2020-04-21	0	0.032	0.031	0.032	0.032	0.033	6,251,296	200,074	0.0320	4.228	4.096	4.228	4.228	4.360	47,315	4.2286	-3.03%
2020-04-20	0	0.033	0.032	0.033	0.032	0.033	18,340,000	605,140	0.0330	4.360	4.228	4.360	4.228	4.360	138,812	4.3594	0.00%
2020-04-17	0	0.033	0.033	0.035	0.033	0.034	3,936,000	131,692	0.0335	4.360	4.360	4.624	4.360	4.492	29,791	4.4206	-2.94%
2020-04-16	0	0.034	0.033	0.035	0.033	0.035	9,920,000	338,030	0.0341	4.492	4.360	4.624	4.360	4.624	75,083	4.5021	-2.86%
2020-04-15	0	0.035	0.034	0.035	0.033	0.036	12,470,248	429,927	0.0345	4.624	4.492	4.624	4.360	4.756	94,385	4.5550	0.00%
2020-04-14	0	0.035	0.035	0.037	0.033	0.036	23,260,000	810,100	0.0348	4.624	4.624	4.888	4.360	4.756	176,050	4.6015	2.94%
2020-04-09	0	0.034	0.034	0.035	0.033	0.034	6,351,924	214,714	0.0338	4.492	4.492	4.624	4.360	4.492	48,076	4.4661	0.00%
2020-04-08	0	0.034	0.034	0.036	0.034	0.035	11,140,776	380,823	0.0342	4.492	4.492	4.756	4.492	4.624	84,322	4.5163	-2.86%
2020-04-07	0	0.035	0.034	0.035	0.034	0.036	8,960,000	311,660	0.0348	4.624	4.492	4.624	4.492	4.756	67,817	4.5956	2.94%
2020-04-06	0	0.034	0.034	0.035	0.034	0.036	8,900,416	307,632	0.0346	4.492	4.492	4.624	4.492	4.756	67,366	4.5666	0.00%
2020-04-03	0	0.034	0.034	0.035	0.033	0.036	9,680,320	329,728	0.0341	4.492	4.492	4.624	4.360	4.756	73,268	4.5003	-2.86%
2020-04-02	0	0.035	0.033	0.035	0.033	0.035	15,576,000	526,750	0.0338	4.624	4.360	4.624	4.360	4.624	117,892	4.4681	0.00%
2020-04-01	0	0.035	0.034	0.035	0.033	0.040	77,066,000	2,762,880	0.0359	4.624	4.492	4.624	4.360	5.285	583,298	4.7367	0.00%
2020-03-31	0	0.035	0.035	0.036	0.035	0.042	64,090,000	2,436,580	0.0380	4.624	4.624	4.756	4.624	5.549	485,085	5.0230	-2.78%
2020-03-30	0	0.036	0.035	0.037	0.031	0.177	827,382,000	80,206,338	0.0969	4.756	4.624	4.888	4.096	23.39	6,262,295	12.808	-77.50%
2020-03-27	0	0.160	0.140	0.160	0.115	0.165	111,682,436	15,258,064	0.1366	21.14	18.50	21.14	15.19	21.80	845,303	18.050	25.00%
2020-03-26	0	0.128	0.115	0.128	0.101	0.132	25,480,000	2,884,200	0.1132	16.91	15.19	16.91	13.34	17.44	192,853	14.955	18.52%
2020-03-25	0	0.108	0.101	0.108	0.095	0.108	10,250,000	1,049,720	0.1024	14.27	13.34	14.27	12.55	14.27	77,580	13.531	12.50%
2020-03-24	0	0.096	0.095	0.097	0.085	0.100	10,870,000	1,018,426	0.0937	12.68	12.55	12.82	11.23	13.21	82,273	12.379	12.94%
2020-03-23	0	0.085	0.085	0.088	0.080	0.098	19,738,000	1,795,552	0.0910	11.23	11.23	11.63	10.57	12.95	149,393	12.019	3.66%
2020-03-20	0	0.082	0.080	0.082	0.068	0.086	9,250,000	714,330	0.0772	10.83	10.57	10.83	8.984	11.36	70,011	10.203	22.39%
2020-03-19	0	0.067	0.066	0.069	0.048	0.069	5,725,020	316,345	0.0553	8.852	8.720	9.116	6.342	9.116	43,332	7.3006	31.37%
2020-03-18	0	0.051	0.050	0.051	0.050	0.051	2,420,000	121,810	0.0503	6.738	6.606	6.738	6.606	6.738	18,317	6.6503	-1.92%
2020-03-17	0	0.052	0.049	0.052	0.048	0.052	690,000	34,400	0.0499	6.870	6.474	6.870	6.342	6.870	5,222	6.5869	0.00%
2020-03-16	0	0.052	0.052	0.054	0.049	0.052	931,036	46,429	0.0499	6.870	6.870	7.135	6.474	6.870	7,047	6.5886	-1.89%
2020-03-13	0	0.053	0.052	0.053	0.050	0.054	2,790,000	140,780	0.0505	7.002	6.870	7.002	6.606	7.135	21,117	6.6667	-5.36%
2020-03-12	0	0.056	0.054	0.058	0.055	0.059	2,200,000	123,060	0.0559	7.399	7.135	7.663	7.267	7.795	16,651	7.3904	-5.08%
2020-03-11	0	0.059	0.059	0.064	0.057	0.059	941,040	55,063	0.0585	7.795	7.795	8.456	7.531	7.795	7,123	7.7308	-1.67%
2020-03-10	0	0.060	0.060	0.065	0.056	0.062	1,136,260	67,373	0.0593	7.927	7.927	8.588	7.399	8.192	8,600	7.8339	-3.23%
2020-03-09	0	0.062	0.062	0.064	0.062	0.065	1,580,200	101,090	0.0640	8.192	8.192	8.456	8.192	8.588	11,960	8.4522	-6.06%
2020-03-06	0	0.066	0.064	0.066	0.064	0.066	3,180,000	206,610	0.0650	8.720	8.456	8.720	8.456	8.720	24,069	8.5841	0.00%
2020-03-05	0	0.066	0.066	0.070	0.065	0.070	750,000	49,030	0.0654	8.720	8.720	9.248	8.588	9.248	5,677	8.6372	0.00%
2020-03-04	0	0.066	0.066	0.070	0.066	0.067	120,000	8,020	0.0668	8.720	8.720	9.248	8.720	8.852	908	8.8301	0.00%
2020-03-03	0	0.066	0.066	0.067	0.065	0.066	620,272	40,626	0.0655	8.720	8.720	8.852	8.588	8.720	4,695	8.6536	0.00%
2020-03-02	0	0.066	0.065	0.069	0.066	0.067	340,416	22,615	0.0664	8.720	8.588	9.116	8.720	8.852	2,577	8.7773	-1.49%
2020-02-28	0	0.067	0.067	0.068	0.066	0.068	870,560	58,273	0.0669	8.852	8.852	8.984	8.720	8.984	6,589	8.8438	-4.29%
2020-02-27	0	0.070	0.069	0.070	0.070	0.072	802,000	56,376	0.0703	9.248	9.116	9.248	9.248	9.513	6,070	9.2874	0.00%
2020-02-26	0	0.070	0.068	0.070	0.067	0.070	300,260	20,375	0.0679	9.248	8.984	9.248	8.852	9.248	2,273	8.9655	1.45%
2020-02-25	0	0.069	0.068	0.069	0.068	0.069	261,300	17,793	0.0681	9.116	8.984	9.116	8.984	9.116	1,978	8.9967	0.00%
2020-02-24	0	0.069	0.068	0.069	0.068	0.070	570,000	39,280	0.0689	9.116	8.984	9.116	8.984	9.248	4,314	9.1048	1.47%
2020-02-21	0	0.068	0.068	0.070	0.068	0.068	560,576	38,115	0.0680	8.984	8.984	9.248	8.984	8.984	4,243	8.9833	-2.86%
2020-02-20	0	0.070	0.070	0.075	0.070	0.070	612,256	42,846	0.0700	9.248	9.248	9.909	9.248	9.248	4,634	9.2459	0.00%
2020-02-19	0	0.070	0.070	0.073	0.070	0.076	606,580	43,033	0.0709	9.248	9.248	9.645	9.248	10.04	4,591	9.3732	-4.11%
2020-02-18	0	0.073	0.073	0.075	0.072	0.073	110,000	7,980	0.0725	9.645	9.645	9.909	9.513	9.645	833	9.5848	1.39%
2020-02-17	0	0.072	0.072	0.074	0.072	0.077	1,151,752	83,293	0.0723	9.513	9.513	9.777	9.513	10.17	8,717	9.5548	-4.00%
2020-02-14	0	0.075	0.073	0.075	0.072	0.078	1,221,188	90,747	0.0743	9.909	9.645	9.909	9.513	10.31	9,243	9.8180	5.63%
2020-02-13	0	0.071	0.071	0.072	0.070	0.074	490,292	35,518	0.0724	9.381	9.381	9.513	9.248	9.777	3,711	9.5712	0.00%
2020-02-12	0	0.071	0.071	0.072	0.070	0.073	1,532,868	109,396	0.0714	9.381	9.381	9.513	9.248	9.645	11,602	9.4291	-1.39%
2020-02-11	0	0.072	0.070	0.073	0.070	0.072	470,436	33,386	0.0710	9.513	9.248	9.645	9.248	9.513	3,561	9.3764	-1.37%
2020-02-10	0	0.073	0.071	0.073	0.070	0.073	1,480,520	104,823	0.0708	9.645	9.381	9.645	9.248	9.645	11,206	9.3544	0.00%
2020-02-07	0	0.073	0.070	0.074	0.067	0.075	1,200,000	84,440	0.0704	9.645	9.248	9.777	8.852	9.909	9,083	9.2969	1.39%
2020-02-06	0	0.072	0.073	0.077	0.070	0.079	660,000	47,810	0.0724	9.513	9.645	10.17	9.248	10.44	4,995	9.5708	-1.37%
2020-02-05	0	0.073	0.072	0.073	0.070	0.082	2,461,560	190,387	0.0773	9.645	9.513	9.645	9.248	10.83	18,631	10.219	2.82%
2020-02-04	0	0.071	0.071	0.072	0.070	0.078	2,670,604	191,666	0.0718	9.381	9.381	9.513	9.248	10.31	20,213	9.4822	-12.35%
2020-02-03	0	0.081	0.078	0.083	0.070	0.110	22,580,120	2,039,268	0.0903	10.70	10.31	10.97	9.248	14.53	170,905	11.932	-2.41%
2020-01-31	0	0.083	0.073	0.082	0.053	0.083	14,965,000	943,785	0.0631	10.97	9.645	10.83	7.002	10.97	113,267	8.3324	45.61%
2020-01-30	0	0.057	0.056	0.061	0.052	0.065	8,570,000	493,920	0.0576	7.531	7.399	8.059	6.870	8.588	64,865	7.6146	-12.31%
2020-01-29	0	0.065	0.062	0.066	0.062	0.075	3,490,000	240,310	0.0689	8.588	8.192	8.720	8.192	9.909	26,415	9.0974	-14.47%
2020-01-24	0	0.076	0.076	0.077	0.076	0.076	50,000	3,800	0.0760	10.04	10.04	10.17	10.04	10.04	378	10.041	0.00%
2020-01-23	0	0.076	0.076	0.077	0.075	0.078	2,670,300	204,851	0.0767	10.04	10.04	10.17	9.909	10.31	20,211	10.136	-1.30%
2020-01-22	0	0.077	0.077	0.080	0.076	0.081	4,111,272	320,733	0.0780	10.17	10.17	10.57	10.04	10.70	31,117	10.307	-6.10%
2020-01-21	0	0.082	0.080	0.082	0.078	0.083	3,140,380	251,668	0.0801	10.83	10.57	10.83	10.31	10.97	23,769	10.588	2.50%
2020-01-20	0	0.080	0.081	0.084	0.080	0.093	5,760,000	479,940	0.0833	10.57	10.70	11.10	10.57	12.29	43,596	11.009	-6.98%
2020-01-17	0	0.086	0.082	0.086	0.080	0.086	6,220,000	513,870	0.0826	11.36	10.83	11.36	10.57	11.36	47,078	10.915	-1.15%
2020-01-16	0	0.087	0.087	0.088	0.078	0.089	11,961,036	987,982	0.0826	11.49	11.49	11.63	10.31	11.76	90,531	10.913	-4.40%
2020-01-15	0	0.091	0.091	0.093	0.081	0.098	21,560,624	1,896,581	0.0880	12.02	12.02	12.29	10.70	12.95	163,188	11.622	-4.21%
2020-01-14	0	0.095	0.095	0.096	0.070	0.310	453,882,528	82,246,124	0.1812	12.55	12.55	12.68	9.248	40.96	3,435,349	23.941	-67.24%
2020-01-13	0	0.290	0.270	0.280	0.242	0.290	20,954,492	5,533,223	0.2641	38.32	35.67	36.99	31.97	38.32	158,601	34.888	9.43%
2020-01-10	0	0.265	0.255	0.265	0.240	0.265	6,899,380	1,741,215	0.2524	35.01	33.69	35.01	31.71	35.01	52,220	33.344	6.00%
2020-01-09	0	0.250	0.245	0.250	0.229	0.250	5,340,788	1,289,427	0.2414	33.03	32.37	33.03	30.26	33.03	40,423	31.898	4.17%
2020-01-08	0	0.240	0.230	0.231	0.223	0.240	13,200,268	2,985,630	0.2262	31.71	30.39	30.52	29.46	31.71	99,910	29.883	4.35%
2020-01-07	0	0.230	0.220	0.221	0.206	0.230	41,917,772	9,122,360	0.2176	30.39	29.07	29.20	27.22	30.39	317,268	28.753	4.55%
2020-01-06	0	0.220	0.210	0.220	0.199	0.220	6,231,056	1,297,941	0.2083	29.07	27.75	29.07	26.29	29.07	47,162	27.521	10.55%
2020-01-03	0	0.199	0.191	0.199	0.181	0.216	9,524,600	1,818,288	0.1909	26.29	25.24	26.29	23.91	28.54	72,090	25.223	9.94%
2020-01-02	0	0.181	0.177	0.182	0.160	0.181	7,680,000	1,352,500	0.1761	23.91	23.39	24.05	21.14	23.91	58,128	23.267	6.47%
2019-12-31	0	0.170	0.169	0.173	0.148	0.175	7,110,032	1,185,254	0.1667	22.46	22.33	22.86	19.55	23.12	53,814	22.025	15.65%
2019-12-30	0	0.147	0.146	0.151	0.132	0.158	50,942,112	7,185,817	0.1411	19.42	19.29	19.95	17.44	20.88	385,571	18.637	13.08%
2019-12-27	0	0.130	0.131	0.135	0.130	0.150	13,652,780	1,882,125	0.1379	17.18	17.31	17.84	17.18	19.82	103,335	18.214	-13.33%
2019-12-24	0	0.150	0.148	0.150	0.140	0.153	24,461,020	3,596,554	0.1470	19.82	19.55	19.82	18.50	20.21	185,141	19.426	0.00%
2019-12-23	0	0.150	0.150	0.154	0.150	0.178	38,372,296	6,153,187	0.1604	19.82	19.82	20.35	19.82	23.52	290,433	21.186	-15.73%
2019-12-20	0	0.178	0.177	0.178	0.173	0.183	2,632,028	472,118	0.1794	23.52	23.39	23.52	22.86	24.18	19,921	23.699	-1.66%
2019-12-19	0	0.181	0.181	0.183	0.166	0.187	3,520,000	635,180	0.1804	23.91	23.91	24.18	21.93	24.71	26,642	23.841	0.56%
2019-12-18	0	0.180	0.179	0.180	0.153	0.188	16,300,260	2,852,762	0.1750	23.78	23.65	23.78	20.21	24.84	123,374	23.123	7.78%
2019-12-17	0	0.167	0.165	0.167	0.161	0.220	38,100,000	6,778,180	0.1779	22.06	21.80	22.06	21.27	29.07	288,372	23.505	-22.69%
2019-12-16	0	0.216	0.216	0.227	0.181	0.510	207,301,928	76,111,189	0.3672	28.54	28.54	29.99	23.91	67.38	1,569,028	48.508	-55.46%
2019-12-13	0	0.485	0.415	0.475	0.400	0.490	9,269,440	4,104,606	0.4428	64.08	54.83	62.76	52.85	64.74	70,159	58.505	7.78%
2019-12-12	0	0.450	0.410	0.450	0.355	0.450	23,323,904	9,433,705	0.4045	59.45	54.17	59.45	46.90	59.45	176,534	53.438	2.27%
2019-12-11	0	0.440	0.425	0.445	0.385	0.450	7,534,428	3,062,866	0.4065	58.13	56.15	58.79	50.87	59.45	57,027	53.709	3.53%
2019-12-10	0	0.425	0.405	0.425	0.330	0.485	20,427,076	8,512,765	0.4167	56.15	53.51	56.15	43.60	64.08	154,609	55.060	14.86%
2019-12-09	0	0.370	0.340	0.375	0.255	0.395	20,517,476	7,078,606	0.3450	48.88	44.92	49.55	33.69	52.19	155,293	45.582	37.04%
2019-12-06	0	0.270	0.229	0.270	0.190	0.270	107,080,000	21,391,060	0.1998	35.67	30.26	35.67	25.10	35.67	810,468	26.393	34.33%
2019-12-05	0	0.201	0.201	0.210	0.191	0.209	131,780,000	25,640,200	0.1946	26.56	26.56	27.75	25.24	27.61	997,417	25.707	6.35%
2019-12-04	0	0.189	0.189	0.220	0.183	0.220	51,640,000	9,535,840	0.1847	24.97	24.97	29.07	24.18	29.07	390,853	24.397	-14.48%
2019-12-03	0	0.221	0.221	0.237	0.211	0.238	55,372,000	11,912,620	0.2151	29.20	29.20	31.31	27.88	31.44	419,100	28.424	-3.49%
2019-12-02	0	0.229	0.228	0.230	0.187	0.270	3,928,028	829,964	0.2113	30.26	30.12	30.39	24.71	35.67	29,730	27.916	22.46%
2019-11-29	0	0.187	0.187	0.192	0.180	0.188	987,868	185,096	0.1874	24.71	24.71	25.37	23.78	24.84	7,477	24.755	-0.53%
2019-11-28	0	0.188	0.183	0.197	0.182	0.188	570,580	104,179	0.1826	24.84	24.18	26.03	24.05	24.84	4,319	24.123	3.30%
2019-11-27	0	0.182	0.163	0.183	0.156	0.185	5,620,704	1,033,582	0.1839	24.05	21.54	24.18	20.61	24.44	42,542	24.296	-2.67%
2019-11-26	0	0.187	-	0.188	-	-	10,724	2,023	0.1886	24.71	-	24.84	-	-	81	24.924	-0.53%
2019-11-25	0	0.188	0.170	0.190	0.152	0.188	62,710,836	10,911,247	0.1740	24.84	22.46	25.10	20.08	24.84	474,646	22.988	-4.57%
2019-11-22	0	0.197	0.172	0.197	0.197	0.197	12,116	2,319	0.1914	26.03	22.72	26.03	26.03	26.03	92	25.288	0.00%
2019-11-21	0	0.197	0.173	0.197	0.190	0.198	1,976,000	389,128	0.1969	26.03	22.86	26.03	25.10	26.16	14,956	26.018	-1.01%
2019-11-20	0	0.199	0.180	0.199	0.190	0.199	45,092	8,606	0.1909	26.29	23.78	26.29	25.10	26.29	341	25.216	-0.50%
2019-11-19	0	0.200	0.190	0.200	0.174	0.200	2,326,000	463,944	0.1995	26.42	25.10	26.42	22.99	26.42	17,605	26.353	-0.99%
2019-11-18	0	0.202	0.190	0.202	0.193	0.204	310,260	61,306	0.1976	26.69	25.10	26.69	25.50	26.95	2,348	26.107	-0.49%
2019-11-15	0	0.203	0.181	0.203	0.200	0.206	288,364	57,969	0.2010	26.82	23.91	26.82	26.42	27.22	2,183	26.560	-3.33%
2019-11-14	0	0.210	0.219	0.222	0.201	0.222	780,000	162,428	0.2082	27.75	28.93	29.33	26.56	29.33	5,904	27.513	0.00%
2019-11-13	0	0.210	0.201	0.210	0.210	0.210	2,300,000	483,000	0.2100	27.75	26.56	27.75	27.75	27.75	17,408	27.745	-0.47%
2019-11-12	0	0.211	0.201	0.211	-	-	748	149	0.1992	27.88	26.56	27.88	-	-	6	26.318	0.00%
2019-11-11	0	0.211	0.211	0.212	0.205	0.210	180,256	37,157	0.2061	27.88	27.88	28.01	27.08	27.75	1,364	27.235	0.00%
2019-11-08	0	0.211	0.205	0.213	0.205	0.250	200,780	43,420	0.2163	27.88	27.08	28.14	27.08	33.03	1,520	28.572	-0.94%
2019-11-07	0	0.213	0.201	0.213	0.203	0.213	122,260	25,234	0.2064	28.14	26.56	28.14	26.82	28.14	925	27.269	-0.93%
2019-11-06	0	0.215	0.201	0.215	0.207	0.215	5,042,000	1,051,650	0.2086	28.41	26.56	28.41	27.35	28.41	38,162	27.558	-0.46%
2019-11-05	0	0.216	0.201	0.216	0.208	0.216	660,000	142,330	0.2157	28.54	26.56	28.54	27.48	28.54	4,995	28.492	-1.37%
2019-11-04	0	0.219	0.201	-	0.207	0.219	10,151,928	2,208,546	0.2175	28.93	26.56	-	27.35	28.93	76,838	28.743	0.00%
2019-11-01	0	0.219	0.209	0.219	0.219	0.224	10,390,000	2,314,160	0.2227	28.93	27.61	28.93	28.93	29.60	78,640	29.427	-2.67%
2019-10-31	0	0.225	0.225	0.237	0.205	0.220	670,520	146,624	0.2187	29.73	29.73	31.31	27.08	29.07	5,075	28.891	2.74%
2019-10-30	0	0.219	0.201	0.219	0.208	0.219	1,900,292	414,068	0.2179	28.93	26.56	28.93	27.48	28.93	14,383	28.789	0.00%
2019-10-29	0	0.219	0.208	0.219	0.210	0.219	2,510,000	546,630	0.2178	28.93	27.48	28.93	27.75	28.93	18,998	28.773	0.00%
2019-10-28	0	0.219	0.205	0.219	0.219	0.224	1,870,000	418,580	0.2238	28.93	27.08	28.93	28.93	29.60	14,154	29.574	0.00%
2019-10-25	0	0.219	0.205	0.218	0.204	0.219	1,778,000	371,930	0.2092	28.93	27.08	28.80	26.95	28.93	13,457	27.638	-0.45%
2019-10-24	0	0.220	0.204	0.220	0.207	0.220	300,000	64,180	0.2139	29.07	26.95	29.07	27.35	29.07	2,271	28.265	-2.65%
2019-10-23	0	0.226	0.212	0.227	0.219	0.235	390,000	87,510	0.2244	29.86	28.01	29.99	28.93	31.05	2,952	29.646	-4.24%
2019-10-22	0	0.236	0.221	0.236	0.222	0.236	240,028	54,596	0.2275	31.18	29.20	31.18	29.33	31.18	1,817	30.052	-0.42%
2019-10-21	0	0.237	0.204	0.237	0.216	0.237	530,324	119,832	0.2260	31.31	26.95	31.31	28.54	31.31	4,014	29.854	-2.07%
2019-10-18	0	0.242	0.231	0.242	-	-	0	0	-	31.97	30.52	31.97	-	-	0	-	-0.41%
2019-10-17	0	0.243	0.231	0.243	0.244	0.244	2,001,088	488,233	0.2440	32.11	30.52	32.11	32.24	32.24	15,146	32.235	1.67%
2019-10-16	0	0.239	0.220	0.239	0.230	0.247	4,178,576	1,017,549	0.2435	31.58	29.07	31.58	30.39	32.63	31,627	32.174	0.42%
2019-10-15	0	0.238	0.221	0.238	-	-	520	110	0.2115	31.44	29.20	31.44	-	-	4	27.949	-1.24%
2019-10-14	0	0.241	0.222	0.240	0.231	0.243	2,140,088	515,950	0.2411	31.84	29.33	31.71	30.52	32.11	16,198	31.853	-2.43%
2019-10-11	0	0.247	0.240	0.248	0.240	0.250	4,090,288	1,017,404	0.2487	32.63	31.71	32.77	31.71	33.03	30,959	32.863	2.92%
2019-10-10	0	0.240	0.232	0.240	-	-	2,780	631	0.2270	31.71	30.65	31.71	-	-	21	29.989	-0.41%
2019-10-09	0	0.241	0.241	0.245	0.232	0.240	78,548	18,630	0.2372	31.84	31.84	32.37	30.65	31.71	595	31.336	0.00%
2019-10-08	0	0.241	0.230	0.255	0.231	0.241	23,580	5,549	0.2353	31.84	30.39	33.69	30.52	31.84	178	31.092	0.00%
2019-10-04	0	0.241	0.230	0.241	-	-	0	0	-	31.84	30.39	31.84	-	-	0	-	0.00%
2019-10-03	0	0.241	0.232	0.241	-	-	320	73	0.2281	31.84	30.65	31.84	-	-	2	30.140	0.00%
2019-10-02	0	0.241	0.230	0.241	0.232	0.241	134,436	31,812	0.2366	31.84	30.39	31.84	30.65	31.84	1,018	31.264	0.00%
2019-09-30	0	0.241	0.240	0.242	0.241	0.241	13,668	3,264	0.2388	31.84	31.71	31.97	31.84	31.84	103	31.551	-9.06%
2019-09-27	0	0.265	0.240	0.265	0.249	0.265	1,120,108	294,944	0.2633	35.01	31.71	35.01	32.90	35.01	8,478	34.790	6.43%
2019-09-26	0	0.249	0.238	0.249	0.238	0.249	8,673,112	2,150,280	0.2479	32.90	31.44	32.90	31.44	32.90	65,645	32.756	-0.40%
2019-09-25	0	0.250	0.232	0.250	0.231	0.250	360,024	85,205	0.2367	33.03	30.65	33.03	30.52	33.03	2,725	31.268	0.00%
2019-09-24	0	0.250	0.232	0.250	0.240	0.250	2,110,780	527,377	0.2498	33.03	30.65	33.03	31.71	33.03	15,976	33.010	1.63%
2019-09-23	0	0.246	0.230	0.246	0.229	0.246	1,830,000	442,930	0.2420	32.50	30.39	32.50	30.26	32.50	13,851	31.978	0.00%
2019-09-20	0	0.246	0.231	0.246	0.243	0.246	90,000	22,000	0.2444	32.50	30.52	32.50	32.11	32.50	681	32.296	0.41%
2019-09-19	0	0.245	0.240	0.245	0.244	0.245	2,744,632	672,345	0.2450	32.37	31.71	32.37	32.24	32.37	20,774	32.365	-0.81%
2019-09-18	0	0.247	0.240	0.247	0.235	0.247	206,000	50,220	0.2438	32.63	31.71	32.63	31.05	32.63	1,559	32.209	-0.80%
2019-09-17	0	0.249	0.236	0.249	0.238	0.255	262,420	63,597	0.2423	32.90	31.18	32.90	31.44	33.69	1,986	32.019	-2.35%
2019-09-16	0	0.255	0.250	0.255	0.235	0.255	276,000	67,240	0.2436	33.69	33.03	33.69	31.05	33.69	2,089	32.188	-5.56%
2019-09-13	0	0.270	0.250	0.270	0.248	0.270	3,850,000	956,960	0.2486	35.67	33.03	35.67	32.77	35.67	29,140	32.840	8.43%
2019-09-12	0	0.249	0.198	0.249	0.235	0.249	556,000	130,754	0.2352	32.90	26.16	32.90	31.05	32.90	4,208	31.071	3.75%
2019-09-11	0	0.240	0.201	0.240	0.230	0.249	474,760	111,248	0.2343	31.71	26.56	31.71	30.39	32.90	3,593	30.959	-4.00%
2019-09-10	0	0.250	0.199	0.250	0.247	0.250	280,000	69,620	0.2486	33.03	26.29	33.03	32.63	33.03	2,119	32.851	0.00%
2019-09-09	0	0.250	0.240	0.250	0.249	0.250	44,196	10,959	0.2480	33.03	31.71	33.03	32.90	33.03	335	32.761	0.00%
2019-09-06	0	0.250	0.240	0.250	0.231	0.250	282,000	68,760	0.2438	33.03	31.71	33.03	30.52	33.03	2,134	32.215	0.00%
2019-09-05	0	0.250	0.234	0.250	0.241	0.255	1,042,000	260,330	0.2498	33.03	30.92	33.03	31.84	33.69	7,887	33.009	-5.66%
2019-09-04	0	0.265	0.255	0.265	0.255	0.265	3,070,060	785,764	0.2559	35.01	33.69	35.01	33.69	35.01	23,237	33.816	1.92%
2019-09-03	0	0.260	0.255	0.260	0.255	0.275	2,082,012	548,732	0.2636	34.35	33.69	34.35	33.69	36.33	15,758	34.822	-3.70%
2019-09-02	0	0.270	0.255	0.270	0.255	0.270	172,152	45,629	0.2651	35.67	33.69	35.67	33.69	35.67	1,303	35.019	-6.90%
2019-08-30	0	0.290	0.250	0.290	0.250	0.290	2,200,000	575,200	0.2615	38.32	33.03	38.32	33.03	38.32	16,651	34.544	11.54%
2019-08-29	0	0.260	0.250	0.260	0.240	0.260	2,360,000	595,360	0.2523	34.35	33.03	34.35	31.71	34.35	17,862	33.330	-3.70%
2019-08-28	0	0.270	0.260	0.270	0.255	0.270	2,961,804	779,650	0.2632	35.67	34.35	35.67	33.69	35.67	22,417	34.779	0.00%
2019-08-27	0	0.270	0.255	0.270	0.250	0.280	4,131,224	1,116,318	0.2702	35.67	33.69	35.67	33.03	36.99	31,268	35.701	-5.26%
2019-08-26	0	0.285	0.275	0.285	0.270	0.285	4,752,028	1,322,827	0.2784	37.65	36.33	37.65	35.67	37.65	35,967	36.779	0.00%
2019-08-23	0	0.285	0.270	0.285	0.280	0.285	460,000	128,850	0.2801	37.65	35.67	37.65	36.99	37.65	3,482	37.008	0.00%
2019-08-22	0	0.285	0.275	0.285	0.270	0.285	570,260	157,867	0.2768	37.65	36.33	37.65	35.67	37.65	4,316	36.576	0.00%
2019-08-21	0	0.285	0.270	0.285	0.270	0.285	585,663	161,129	0.2751	37.65	35.67	37.65	35.67	37.65	4,433	36.350	0.00%
2019-08-20	0	0.285	0.275	0.285	0.270	0.285	214,000	58,750	0.2745	37.65	36.33	37.65	35.67	37.65	1,620	36.272	0.00%
2019-08-19	0	0.285	0.270	0.285	-	-	8	2	0.2500	37.65	35.67	37.65	-	-	0	33.030	-1.72%
2019-08-16	0	0.290	0.270	0.290	-	-	0	0	-	38.32	35.67	38.32	-	-	0	-	0.00%
2019-08-15	0	0.290	0.260	0.290	-	-	4,000	1,020	0.2550	38.32	34.35	38.32	-	-	30	33.691	0.00%
2019-08-14	0	0.290	0.280	0.290	0.280	0.290	2,070,000	589,950	0.2850	38.32	36.99	38.32	36.99	38.32	15,667	37.655	0.00%
2019-08-13	0	0.290	0.270	0.290	-	-	0	0	-	38.32	35.67	38.32	-	-	0	-	0.00%
2019-08-12	0	0.290	0.270	0.290	-	-	0	0	-	38.32	35.67	38.32	-	-	0	-	0.00%
2019-08-09	0	0.290	0.275	0.290	-	-	2,776	661	0.2381	38.32	36.33	38.32	-	-	21	31.460	0.00%
2019-08-08	0	0.290	0.280	0.290	0.270	0.290	551,820	151,291	0.2742	38.32	36.99	38.32	35.67	38.32	4,177	36.223	1.75%
2019-08-07	0	0.285	0.275	0.285	0.280	0.285	3,304,000	935,770	0.2832	37.65	36.33	37.65	36.99	37.65	25,007	37.420	-1.72%
2019-08-06	0	0.290	0.275	0.290	0.280	0.290	32,000	9,020	0.2819	38.32	36.33	38.32	36.99	38.32	242	37.242	1.75%
2019-08-05	0	0.285	0.275	0.285	0.275	0.290	26,000	7,180	0.2762	37.65	36.33	37.65	36.33	38.32	197	36.486	-1.72%
2019-08-02	0	0.290	0.280	0.290	0.275	0.290	40,256	11,317	0.2811	38.32	36.99	38.32	36.33	38.32	305	37.143	-3.33%
2019-08-01	0	0.300	0.275	0.300	0.260	0.300	2,778,000	779,610	0.2806	39.64	36.33	39.64	34.35	39.64	21,026	37.078	0.00%
2019-07-31	0	0.300	0.275	0.300	0.280	0.300	220,000	62,750	0.2852	39.64	36.33	39.64	36.99	39.64	1,665	37.685	5.26%
2019-07-30	0	0.285	0.275	0.285	0.275	0.285	1,790,000	501,100	0.2799	37.65	36.33	37.65	36.33	37.65	13,548	36.987	0.00%
2019-07-29	0	0.285	0.270	0.285	-	-	0	0	-	37.65	35.67	37.65	-	-	0	-	0.00%
2019-07-26	0	0.285	0.270	0.285	0.270	0.285	1,790,460	499,515	0.2790	37.65	35.67	37.65	35.67	37.65	13,552	36.860	0.00%
2019-07-25	0	0.285	0.270	0.285	0.270	0.285	3,902,776	1,091,171	0.2796	37.65	35.67	37.65	35.67	37.65	29,539	36.940	0.00%
2019-07-24	0	0.285	0.280	0.290	0.270	0.285	98,828	27,572	0.2790	37.65	36.99	38.32	35.67	37.65	748	36.860	0.00%
2019-07-23	0	0.285	0.275	0.285	0.270	0.285	762,352	210,261	0.2758	37.65	36.33	37.65	35.67	37.65	5,770	36.440	0.00%
2019-07-22	0	0.285	0.280	0.285	-	-	0	0	-	37.65	36.99	37.65	-	-	0	-	0.00%
2019-07-19	0	0.285	0.285	0.290	0.280	0.285	2,126,556	602,414	0.2833	37.65	37.65	38.32	36.99	37.65	16,095	37.427	0.00%
2019-07-18	0	0.285	0.280	0.285	-	-	0	0	-	37.65	36.99	37.65	-	-	0	-	0.00%
2019-07-17	0	0.285	0.280	0.285	-	-	0	0	-	37.65	36.99	37.65	-	-	0	-	-1.72%
2019-07-16	0	0.290	0.275	0.290	-	-	260	67	0.2577	38.32	36.33	38.32	-	-	2	34.047	0.00%
2019-07-15	0	0.290	0.280	0.290	-	-	740	199	0.2689	38.32	36.99	38.32	-	-	6	35.530	0.00%
2019-07-12	0	0.290	0.285	0.290	-	-	3,072	800	0.2604	38.32	37.65	38.32	-	-	23	34.407	0.00%
2019-07-11	0	0.290	0.280	0.290	0.275	0.290	710,756	200,450	0.2820	38.32	36.99	38.32	36.33	38.32	5,380	37.261	0.00%
2019-07-10	0	0.290	0.285	0.290	0.280	0.290	3,561,116	1,014,851	0.2850	38.32	37.65	38.32	36.99	38.32	26,953	37.652	0.00%
2019-07-09	0	0.290	0.275	0.290	0.270	0.290	2,045,336	563,695	0.2756	38.32	36.33	38.32	35.67	38.32	15,481	36.413	0.00%
2019-07-08	0	0.290	0.280	0.290	0.285	0.290	682,000	194,370	0.2850	38.32	36.99	38.32	37.65	38.32	5,162	37.655	0.00%
2019-07-05	0	0.290	0.285	0.290	0.285	0.290	42,000	12,100	0.2881	38.32	37.65	38.32	37.65	38.32	318	38.063	-3.33%
2019-07-04	0	0.300	0.285	0.300	0.285	0.300	190,000	55,250	0.2908	39.64	37.65	39.64	37.65	39.64	1,438	38.419	3.45%
2019-07-03	0	0.290	0.285	0.290	0.285	0.290	190,000	54,300	0.2858	38.32	37.65	38.32	37.65	38.32	1,438	37.759	0.00%
2019-07-02	0	0.290	0.285	0.290	-	-	1,072	285	0.2659	38.32	37.65	38.32	-	-	8	35.126	-1.69%
2019-06-28	0	0.295	0.285	0.295	0.290	0.295	2,130,000	617,750	0.2900	38.98	37.65	38.98	38.32	38.98	16,122	38.318	0.00%
2019-06-27	0	0.295	0.285	0.295	0.285	0.295	542,000	155,790	0.2874	38.98	37.65	38.98	37.65	38.98	4,102	37.976	0.00%
2019-06-26	0	0.295	0.285	0.295	0.285	0.295	1,920,260	556,870	0.2900	38.98	37.65	38.98	37.65	38.98	14,534	38.315	0.00%
2019-06-25	0	0.295	0.285	0.295	0.285	0.295	580,000	166,550	0.2872	38.98	37.65	38.98	37.65	38.98	4,390	37.939	0.00%
2019-06-24	0	0.295	0.285	0.295	0.285	0.295	824,028	236,747	0.2873	38.98	37.65	38.98	37.65	38.98	6,237	37.959	0.00%
2019-06-21	0	0.295	0.285	0.295	0.290	0.295	30,000	8,750	0.2917	38.98	37.65	38.98	38.32	38.98	227	38.535	0.00%
2019-06-20	0	0.295	0.285	0.295	0.285	0.295	556,520	161,187	0.2896	38.98	37.65	38.98	37.65	38.98	4,212	38.267	1.72%
2019-06-19	0	0.290	0.285	0.295	0.285	0.295	153,580	44,387	0.2890	38.32	37.65	38.98	37.65	38.98	1,162	38.185	-1.69%
2019-06-18	0	0.295	0.290	0.295	-	-	0	0	-	38.98	38.32	38.98	-	-	0	-	-1.67%
2019-06-17	0	0.300	0.285	0.300	0.285	0.300	13,362,308	3,938,906	0.2948	39.64	37.65	39.64	37.65	39.64	101,137	38.946	1.69%
2019-06-14	0	0.295	0.290	0.295	0.285	0.295	90,000	26,150	0.2906	38.98	38.32	38.98	37.65	38.98	681	38.389	-1.67%
2019-06-13	0	0.300	0.290	0.300	0.285	0.300	110,692	32,136	0.2903	39.64	38.32	39.64	37.65	39.64	838	38.357	1.69%
2019-06-12	0	0.295	0.290	0.295	0.290	0.295	29,028	8,285	0.2854	38.98	38.32	38.98	38.32	38.98	220	37.709	-1.67%
2019-06-11	0	0.300	0.290	0.300	-	-	3,388	934	0.2757	39.64	38.32	39.64	-	-	26	36.423	0.00%
2019-06-10	0	0.300	0.290	0.300	0.290	0.300	3,151,720	929,521	0.2949	39.64	38.32	39.64	38.32	39.64	23,855	38.966	0.00%
2019-06-06	0	0.300	0.285	0.300	0.290	0.300	220,000	63,900	0.2905	39.64	37.65	39.64	38.32	39.64	1,665	38.375	0.00%
2019-06-05	0	0.300	0.285	0.300	0.285	0.300	266,000	77,220	0.2903	39.64	37.65	39.64	37.65	39.64	2,013	38.355	0.00%
2019-06-04	0	0.300	0.285	0.300	0.285	0.300	1,034,308	304,963	0.2948	39.64	37.65	39.64	37.65	39.64	7,828	38.956	0.00%
2019-06-03	0	0.300	0.285	0.300	-	-	336	90	0.2679	39.64	37.65	39.64	-	-	3	35.390	0.00%
2019-05-31	0	0.300	0.285	0.300	0.295	0.300	1,450,520	428,040	0.2951	39.64	37.65	39.64	38.98	39.64	10,979	38.988	0.00%
2019-05-30	0	0.300	0.285	0.300	0.285	0.300	1,752,252	510,418	0.2913	39.64	37.65	39.64	37.65	39.64	13,262	38.486	0.00%
2019-05-29	0	0.300	0.295	0.300	0.295	0.300	80,604	23,922	0.2968	39.64	38.98	39.64	38.98	39.64	610	39.211	-3.23%
2019-05-28	0	0.310	0.290	0.310	0.290	0.325	13,950,072	4,294,919	0.3079	40.96	38.32	40.96	38.32	42.94	105,585	40.677	3.33%
2019-05-27	0	0.300	0.285	0.300	0.285	0.300	56,000	16,140	0.2882	39.64	37.65	39.64	37.65	39.64	424	38.079	0.00%
2019-05-24	0	0.300	0.285	0.300	0.295	0.300	76,336	22,408	0.2935	39.64	37.65	39.64	38.98	39.64	578	38.783	1.69%
2019-05-23	0	0.295	0.290	0.300	0.290	0.300	12,390,000	3,646,100	0.2943	38.98	38.32	39.64	38.32	39.64	93,778	38.880	-1.67%
2019-05-22	0	0.300	0.290	0.300	0.285	0.300	60,028	17,507	0.2916	39.64	38.32	39.64	37.65	39.64	454	38.533	0.00%
2019-05-21	0	0.300	0.290	0.300	0.290	0.300	3,452,000	1,035,110	0.2999	39.64	38.32	39.64	38.32	39.64	26,128	39.618	-1.64%
2019-05-20	0	0.305	0.290	0.310	0.290	0.310	1,156,000	347,410	0.3005	40.30	38.32	40.96	38.32	40.96	8,750	39.706	-4.69%
2019-05-17	0	0.320	0.305	0.320	0.305	0.320	1,030,256	323,325	0.3138	42.28	40.30	42.28	40.30	42.28	7,798	41.464	0.00%
2019-05-16	0	0.320	0.310	0.320	0.310	0.320	2,130,000	671,150	0.3151	42.28	40.96	42.28	40.96	42.28	16,122	41.631	0.00%
2019-05-15	0	0.320	0.305	0.320	0.305	0.320	3,470,000	1,075,750	0.3100	42.28	40.30	42.28	40.30	42.28	26,264	40.959	1.59%
2019-05-14	0	0.315	0.305	0.315	0.305	0.320	501,292	158,074	0.3153	41.62	40.30	41.62	40.30	42.28	3,794	41.662	-1.56%
2019-05-10	0	0.320	0.305	0.320	0.305	0.320	1,600,000	503,750	0.3148	42.28	40.30	42.28	40.30	42.28	12,110	41.598	0.00%
2019-05-09	0	0.320	0.300	0.320	0.300	0.320	1,560,000	483,600	0.3100	42.28	39.64	42.28	39.64	42.28	11,807	40.958	0.00%
2019-05-08	0	0.320	0.310	0.320	0.300	0.320	1,842,292	578,624	0.3141	42.28	40.96	42.28	39.64	42.28	13,944	41.496	-1.54%
2019-05-07	0	0.325	0.310	0.325	0.310	0.325	530,000	165,550	0.3124	42.94	40.96	42.94	40.96	42.94	4,011	41.269	0.00%
2019-05-06	0	0.325	0.310	0.325	-	-	6,000	1,770	0.2950	42.94	40.96	42.94	-	-	45	38.976	0.00%
2019-05-03	0	0.325	0.315	0.330	0.315	0.330	1,700,260	551,380	0.3243	42.94	41.62	43.60	41.62	43.60	12,869	42.846	-1.52%
2019-05-02	0	0.330	0.330	0.335	0.320	0.340	3,472,836	1,149,240	0.3309	43.60	43.60	44.26	42.28	44.92	26,285	43.722	0.00%
2019-04-30	0	0.330	0.320	0.330	0.320	0.330	1,572,764	510,979	0.3249	43.60	42.28	43.60	42.28	43.60	11,904	42.925	0.00%
2019-04-29	0	0.330	0.315	0.330	0.315	0.330	511,840	165,702	0.3237	43.60	41.62	43.60	41.62	43.60	3,874	42.773	0.00%
2019-04-26	0	0.330	0.315	0.330	0.315	0.330	2,850,000	925,950	0.3249	43.60	41.62	43.60	41.62	43.60	21,571	42.925	0.00%
2019-04-25	0	0.330	0.315	0.330	-	-	0	0	-	43.60	41.62	43.60	-	-	0	-	0.00%
2019-04-24	0	0.330	0.315	0.330	0.320	0.330	2,240,000	730,250	0.3260	43.60	41.62	43.60	42.28	43.60	16,954	43.072	-1.49%
2019-04-23	0	0.335	0.310	0.335	0.320	0.335	1,428,516	467,060	0.3270	44.26	40.96	44.26	42.28	44.26	10,812	43.198	4.69%
2019-04-18	0	0.320	0.310	0.325	0.315	0.335	654,392	208,075	0.3180	42.28	40.96	42.94	41.62	44.26	4,953	42.010	-4.48%
2019-04-17	0	0.335	0.310	0.335	0.315	0.335	520,776	167,621	0.3219	44.26	40.96	44.26	41.62	44.26	3,942	42.526	-1.47%
2019-04-16	0	0.340	0.315	0.340	0.300	0.340	2,776,284	870,502	0.3135	44.92	41.62	44.92	39.64	44.92	21,013	41.427	0.00%
2019-04-15	0	0.340	0.320	0.340	0.320	0.340	350,668	113,750	0.3244	44.92	42.28	44.92	42.28	44.92	2,654	42.858	0.00%
2019-04-12	0	0.340	0.330	0.345	-	-	444	137	0.3086	44.92	43.60	45.58	-	-	3	40.767	0.00%
2019-04-11	0	0.340	0.330	0.340	-	-	1,708	536	0.3138	44.92	43.60	44.92	-	-	13	41.462	0.00%
2019-04-10	0	0.340	0.330	0.340	0.330	0.340	870,640	295,598	0.3395	44.92	43.60	44.92	43.60	44.92	6,590	44.858	0.00%
2019-04-09	0	0.340	0.325	0.340	0.330	0.340	410,148	135,896	0.3313	44.92	42.94	44.92	43.60	44.92	3,104	43.776	0.00%
2019-04-08	0	0.340	0.330	0.340	0.330	0.340	80,000	26,500	0.3313	44.92	43.60	44.92	43.60	44.92	606	43.765	-1.45%
2019-04-04	0	0.345	0.315	0.350	0.315	0.345	1,451,232	489,274	0.3371	45.58	41.62	46.24	41.62	45.58	10,984	44.544	1.47%
2019-04-03	0	0.340	0.310	0.340	0.320	0.340	157,132	51,040	0.3248	44.92	40.96	44.92	42.28	44.92	1,189	42.916	0.00%
2019-04-02	0	0.340	0.310	0.340	0.310	0.340	424,256	136,736	0.3223	44.92	40.96	44.92	40.96	44.92	3,211	42.582	0.00%
2019-04-01	0	0.340	0.305	0.340	0.330	0.340	32,072	10,600	0.3305	44.92	40.30	44.92	43.60	44.92	243	43.667	0.00%
2019-03-29	0	0.340	0.310	0.340	0.315	0.340	310,520	101,916	0.3282	44.92	40.96	44.92	41.62	44.92	2,350	43.364	0.00%
2019-03-28	0	0.340	0.315	0.340	0.340	0.340	20,776	7,040	0.3389	44.92	41.62	44.92	44.92	44.92	157	44.770	0.00%
2019-03-27	0	0.340	0.340	0.350	0.340	0.340	12,000	4,040	0.3367	44.92	44.92	46.24	44.92	44.92	91	44.481	-2.86%
2019-03-26	0	0.350	0.350	0.370	0.350	0.350	10,328	3,608	0.3493	46.24	46.24	48.88	46.24	46.24	78	46.155	-5.41%
2019-03-25	0	0.370	0.320	0.370	0.340	0.390	3,966,460	1,529,501	0.3856	48.88	42.28	48.88	44.92	51.53	30,021	50.947	8.82%
2019-03-22	0	0.340	0.320	0.340	0.305	0.345	874,000	289,450	0.3312	44.92	42.28	44.92	40.30	45.58	6,615	43.756	-2.86%
2019-03-21	0	0.350	0.330	0.350	0.345	0.355	9,581,992	3,377,267	0.3525	46.24	43.60	46.24	45.58	46.90	72,524	46.567	1.45%
2019-03-20	0	0.345	0.320	0.345	-	-	0	0	-	45.58	42.28	45.58	-	-	0	-	-1.43%
2019-03-19	0	0.350	0.305	0.350	0.340	0.350	3,167,652	1,101,080	0.3476	46.24	40.30	46.24	44.92	46.24	23,975	45.926	2.94%
2019-03-18	0	0.340	0.325	0.340	0.320	0.340	970,000	315,900	0.3257	44.92	42.94	44.92	42.28	44.92	7,342	43.028	-2.86%
2019-03-15	0	0.350	0.325	0.350	0.350	0.350	222,000	77,620	0.3496	46.24	42.94	46.24	46.24	46.24	1,680	46.195	0.00%
2019-03-14	0	0.350	0.320	0.345	0.320	0.350	460,000	153,150	0.3329	46.24	42.28	45.58	42.28	46.24	3,482	43.988	-1.41%
2019-03-13	0	0.355	0.330	0.355	0.350	0.355	20,000	7,050	0.3525	46.90	43.60	46.90	46.24	46.90	151	46.573	0.00%
2019-03-12	0	0.355	0.340	0.355	0.340	0.355	402,276	138,289	0.3438	46.90	44.92	46.90	44.92	46.90	3,045	45.419	-1.39%
2019-03-11	0	0.360	0.340	0.360	0.335	0.360	375,336	127,777	0.3404	47.56	44.92	47.56	44.26	47.56	2,841	44.979	2.86%
2019-03-08	0	0.350	0.345	0.350	0.345	0.365	1,890,000	672,200	0.3557	46.24	45.58	46.24	45.58	48.22	14,305	46.990	-5.41%
2019-03-07	0	0.370	0.355	0.375	0.355	0.370	2,080,000	761,900	0.3663	48.88	46.90	49.55	46.90	48.88	15,743	48.396	0.00%
2019-03-06	0	0.370	0.355	0.370	0.355	0.375	444,976	166,278	0.3737	48.88	46.90	48.88	46.90	49.55	3,368	49.371	0.00%
2019-03-05	0	0.370	0.360	0.370	0.355	0.375	5,440,300	1,964,805	0.3612	48.88	47.56	48.88	46.90	49.55	41,177	47.717	-1.33%
2019-03-04	0	0.375	0.360	0.375	0.350	0.375	1,781,552	659,675	0.3703	49.55	47.56	49.55	46.24	49.55	13,484	48.922	2.74%
2019-03-01	0	0.365	0.350	0.360	0.345	0.365	6,130,000	2,145,400	0.3500	48.22	46.24	47.56	45.58	48.22	46,397	46.240	-1.35%
2019-02-28	0	0.370	0.350	0.370	0.360	0.370	480,000	172,900	0.3602	48.88	46.24	48.88	47.56	48.88	3,633	47.591	0.00%
2019-02-27	0	0.370	0.355	0.370	0.350	0.380	5,058,368	1,831,016	0.3620	48.88	46.90	48.88	46.24	50.21	38,286	47.825	-3.90%
2019-02-26	0	0.385	0.375	0.385	0.370	0.400	830,000	318,150	0.3833	50.87	49.55	50.87	48.88	52.85	6,282	50.644	-6.10%
2019-02-25	0	0.410	0.395	0.410	0.400	0.410	738,000	295,990	0.4011	54.17	52.19	54.17	52.85	54.17	5,586	52.990	0.00%
2019-02-22	0	0.410	0.405	0.410	0.405	0.430	5,618,000	2,356,920	0.4195	54.17	53.51	54.17	53.51	56.81	42,522	55.429	-3.53%
2019-02-21	0	0.425	0.415	0.425	0.400	0.425	1,716,000	707,740	0.4124	56.15	54.83	56.15	52.85	56.15	12,988	54.492	-3.41%
2019-02-20	0	0.440	0.425	0.440	0.420	0.440	916,256	395,012	0.4311	58.13	56.15	58.13	55.49	58.13	6,935	56.959	-1.12%
2019-02-19	0	0.445	0.415	0.445	0.425	0.445	8,940,000	3,892,650	0.4354	58.79	54.83	58.79	56.15	58.79	67,665	57.528	2.30%
2019-02-18	0	0.435	0.425	0.435	0.420	0.435	480,000	204,320	0.4257	57.47	56.15	57.47	55.49	57.47	3,633	56.240	-1.14%
2019-02-15	0	0.440	0.420	0.440	0.420	0.440	2,582,000	1,131,260	0.4381	58.13	55.49	58.13	55.49	58.13	19,543	57.887	0.00%
2019-02-14	0	0.440	0.420	0.440	0.415	0.440	620,676	267,119	0.4304	58.13	55.49	58.13	54.83	58.13	4,698	56.861	-1.12%
2019-02-13	0	0.445	0.420	0.445	0.400	0.445	532,236	222,565	0.4182	58.79	55.49	58.79	52.85	58.79	4,028	55.249	-1.11%
2019-02-12	0	0.450	0.410	0.450	0.400	0.450	922,404	404,308	0.4383	59.45	54.17	59.45	52.85	59.45	6,981	57.911	1.12%
2019-02-11	0	0.445	0.420	0.445	-	-	2,364	968	0.4095	58.79	55.49	58.79	-	-	18	54.100	-1.11%
2019-02-08	0	0.450	0.410	0.450	0.400	0.450	2,280,000	1,013,350	0.4445	59.45	54.17	59.45	52.85	59.45	17,257	58.722	0.00%
2019-02-04	0	0.450	0.400	0.450	-	-	0	0	-	59.45	52.85	59.45	-	-	0	-	0.00%
2019-02-01	0	0.450	0.400	0.450	0.350	0.450	440,000	182,900	0.4157	59.45	52.85	59.45	46.24	59.45	3,330	54.920	0.00%
2019-01-31	0	0.450	0.400	0.450	0.425	0.450	1,804,256	769,767	0.4266	59.45	52.85	59.45	56.15	59.45	13,656	56.368	3.45%
2019-01-30	0	0.435	0.415	0.435	0.410	0.445	1,594,172	680,252	0.4267	57.47	54.83	57.47	54.17	58.79	12,066	56.378	-2.25%
2019-01-29	0	0.445	0.430	0.445	0.400	0.460	2,126,000	940,890	0.4426	58.79	56.81	58.79	52.85	60.78	16,091	58.472	-1.11%
2019-01-28	0	0.450	0.445	0.450	0.450	0.460	300,260	136,761	0.4555	59.45	58.79	59.45	59.45	60.78	2,273	60.178	-1.10%
2019-01-25	0	0.455	0.445	0.455	0.450	0.460	761,792	345,624	0.4537	60.12	58.79	60.12	59.45	60.78	5,766	59.943	-2.15%
2019-01-24	0	0.465	0.450	0.465	0.450	0.465	1,926,236	882,093	0.4579	61.44	59.45	61.44	59.45	61.44	14,579	60.503	2.20%
2019-01-23	0	0.455	0.450	0.455	0.440	0.455	1,984,640	891,738	0.4493	60.12	59.45	60.12	58.13	60.12	15,021	59.365	0.00%
2019-01-22	0	0.455	0.435	0.455	0.450	0.460	4,264,000	1,920,860	0.4505	60.12	57.47	60.12	59.45	60.78	32,273	59.518	-1.09%
2019-01-21	0	0.460	0.450	0.460	0.450	0.465	832,396	382,700	0.4598	60.78	59.45	60.78	59.45	61.44	6,300	60.744	0.00%
2019-01-18	0	0.460	0.455	0.460	0.455	0.460	2,230,116	1,014,751	0.4550	60.78	60.12	60.78	60.12	60.78	16,879	60.118	-1.08%
2019-01-17	0	0.465	0.455	0.465	0.460	0.465	100,376	46,465	0.4629	61.44	60.12	61.44	60.78	61.44	760	61.160	1.09%
2019-01-16	0	0.460	0.455	0.460	0.400	0.465	5,442,408	2,447,045	0.4496	60.78	60.12	60.78	52.85	61.44	41,193	59.405	1.10%
2019-01-15	0	0.455	0.440	0.455	0.445	0.460	480,000	216,450	0.4509	60.12	58.13	60.12	58.79	60.78	3,633	59.578	-1.09%
2019-01-14	0	0.460	0.450	0.460	0.450	0.465	1,054,000	485,960	0.4611	60.78	59.45	60.78	59.45	61.44	7,978	60.916	-2.13%
2019-01-11	0	0.470	0.460	0.470	0.460	0.470	1,742,016	809,607	0.4648	62.10	60.78	62.10	60.78	62.10	13,185	61.404	0.00%
2019-01-10	0	0.470	0.460	0.470	0.460	0.470	3,710,704	1,722,269	0.4641	62.10	60.78	62.10	60.78	62.10	28,086	61.322	-1.05%
2019-01-09	0	0.475	0.455	0.475	0.460	0.475	2,253,576	1,049,924	0.4659	62.76	60.12	62.76	60.78	62.76	17,057	61.554	1.06%
2019-01-08	0	0.470	0.470	0.475	0.460	0.475	2,071,148	965,503	0.4662	62.10	62.10	62.76	60.78	62.76	15,676	61.591	-1.05%
2019-01-07	0	0.475	0.465	0.475	0.465	0.475	658,260	311,167	0.4727	62.76	61.44	62.76	61.44	62.76	4,982	62.455	-2.06%
2019-01-04	0	0.485	0.460	0.485	0.460	0.485	2,250,768	1,061,837	0.4718	64.08	60.78	64.08	60.78	64.08	17,036	62.330	1.04%
2019-01-03	0	0.480	0.465	0.480	0.470	0.485	1,184,100	560,995	0.4738	63.42	61.44	63.42	62.10	64.08	8,962	62.596	-2.04%
2019-01-02	0	0.490	0.455	0.500	0.445	0.500	7,465,188	3,502,456	0.4692	64.74	60.12	66.06	58.79	66.06	56,503	61.988	2.08%
2018-12-31	0	0.480	0.460	0.480	0.455	0.480	768,060	362,595	0.4721	63.42	60.78	63.42	60.12	63.42	5,813	62.373	0.00%
2018-12-28	0	0.480	0.455	0.480	0.455	0.480	390,944	183,743	0.4700	63.42	60.12	63.42	60.12	63.42	2,959	62.097	0.00%
2018-12-27	0	0.480	0.455	0.475	0.455	0.480	1,100,260	518,764	0.4715	63.42	60.12	62.76	60.12	63.42	8,328	62.294	1.05%
2018-12-24	0	0.475	0.455	0.480	0.455	0.480	7,541,352	3,575,351	0.4741	62.76	60.12	63.42	60.12	63.42	57,079	62.639	-1.04%
2018-12-21	0	0.480	0.455	0.480	0.455	0.480	1,060,000	487,350	0.4598	63.42	60.12	63.42	60.12	63.42	8,023	60.745	0.00%
2018-12-20	0	0.480	0.450	0.480	0.445	0.480	2,200,060	1,012,225	0.4601	63.42	59.45	63.42	58.79	63.42	16,652	60.788	2.13%
2018-12-19	0	0.470	0.455	0.470	0.440	0.470	16,744,656	7,561,592	0.4516	62.10	60.12	62.10	58.13	62.10	126,737	59.664	5.62%
2018-12-18	0	0.445	0.435	0.445	0.435	0.450	718,000	318,760	0.4440	58.79	57.47	58.79	57.47	59.45	5,434	58.656	-1.11%
2018-12-17	0	0.450	0.435	0.450	0.435	0.450	1,040,000	462,050	0.4443	59.45	57.47	59.45	57.47	59.45	7,872	58.699	-1.10%
2018-12-14	0	0.455	0.435	0.455	0.430	0.455	158,000	70,270	0.4447	60.12	57.47	60.12	56.81	60.12	1,196	58.760	2.25%
2018-12-13	0	0.445	0.435	0.445	0.435	0.445	842,520	368,758	0.4377	58.79	57.47	58.79	57.47	58.79	6,377	57.827	-1.11%
2018-12-12	0	0.450	0.440	0.450	0.435	0.450	946,708	417,186	0.4407	59.45	58.13	59.45	57.47	59.45	7,165	58.222	0.00%
2018-12-11	0	0.450	0.435	0.450	0.430	0.450	872,260	382,329	0.4383	59.45	57.47	59.45	56.81	59.45	6,602	57.911	0.00%
2018-12-10	0	0.450	0.420	0.450	0.420	0.450	560,000	242,200	0.4325	59.45	55.49	59.45	55.49	59.45	4,239	57.142	4.65%
2018-12-07	0	0.430	0.415	0.430	0.405	0.430	558,556	233,837	0.4186	56.81	54.83	56.81	53.51	56.81	4,228	55.312	0.00%
2018-12-06	0	0.430	0.400	0.430	0.385	0.460	19,378,440	8,727,597	0.4504	56.81	52.85	56.81	50.87	60.78	146,672	59.504	7.50%
2018-12-05	0	0.400	0.385	0.400	0.360	0.400	2,194,516	836,960	0.3814	52.85	50.87	52.85	47.56	52.85	16,610	50.389	8.11%
2018-12-04	0	0.370	0.350	0.370	0.350	0.370	380,508	140,275	0.3687	48.88	46.24	48.88	46.24	48.88	2,880	48.707	5.71%
2018-12-03	0	0.350	0.350	0.365	0.350	0.360	586,580	207,666	0.3540	46.24	46.24	48.22	46.24	47.56	4,440	46.775	-6.67%
2018-11-30	0	0.375	0.365	0.380	0.355	0.380	516,000	190,080	0.3684	49.55	48.22	50.21	46.90	50.21	3,906	48.670	0.00%
2018-11-29	0	0.375	0.375	0.380	0.355	0.375	1,262,492	453,767	0.3594	49.55	49.55	50.21	46.90	49.55	9,556	47.487	-3.85%
2018-11-28	0	0.390	0.365	0.390	0.365	0.390	438,636	164,635	0.3753	51.53	48.22	51.53	48.22	51.53	3,320	49.590	-2.50%
2018-11-27	0	0.400	0.350	0.400	0.350	0.400	3,792,000	1,364,470	0.3598	52.85	46.24	52.85	46.24	52.85	28,701	47.541	8.11%
2018-11-26	0	0.370	0.340	0.370	0.345	0.380	885,684	315,466	0.3562	48.88	44.92	48.88	45.58	50.21	6,704	47.059	-2.63%
2018-11-23	0	0.380	0.345	0.380	0.365	0.380	141,388	52,038	0.3681	50.21	45.58	50.21	48.22	50.21	1,070	48.627	0.00%
2018-11-22	0	0.380	0.350	0.380	0.335	0.380	9,215,800	3,251,664	0.3528	50.21	46.24	50.21	44.26	50.21	69,753	46.617	2.70%
2018-11-21	0	0.370	0.355	0.370	0.320	0.370	624,852	221,746	0.3549	48.88	46.90	48.88	42.28	48.88	4,729	46.887	-2.63%
2018-11-20	0	0.380	0.370	0.380	0.380	0.380	30,000	11,400	0.3800	50.21	48.88	50.21	50.21	50.21	227	50.206	-1.30%
2018-11-19	0	0.385	0.370	0.385	0.385	0.385	66,000	25,410	0.3850	50.87	48.88	50.87	50.87	50.87	500	50.867	-0.00%
2018-11-16	0	0.077	0.074	0.077	0.070	0.077	17,448,320	1,315,884	0.0754	50.87	48.88	50.87	46.24	50.87	26,413	49.820	0.00%
2018-11-15	0	0.077	0.073	0.077	0.072	0.077	4,515,300	333,145	0.0738	50.87	48.22	50.87	47.56	50.87	6,835	48.740	-1.28%
2018-11-14	0	0.078	0.075	0.078	0.074	0.080	17,675,100	1,384,977	0.0784	51.53	49.55	51.53	48.88	52.85	26,756	51.763	0.00%
2018-11-13	0	0.078	0.076	0.078	0.075	0.079	3,166,500	238,240	0.0752	51.53	50.21	51.53	49.55	52.19	4,793	49.702	-2.50%
2018-11-12	0	0.080	0.074	0.080	0.074	0.080	1,020,000	80,520	0.0789	52.85	48.88	52.85	48.88	52.85	1,544	52.149	0.00%
2018-11-09	0	0.080	0.075	0.080	0.074	0.080	456,280	35,877	0.0786	52.85	49.55	52.85	48.88	52.85	691	51.943	-2.44%
2018-11-08	0	0.082	0.074	0.082	0.072	0.082	12,410,000	933,730	0.0752	54.17	48.88	54.17	47.56	54.17	18,786	49.704	6.49%
2018-11-07	0	0.077	0.075	0.077	0.075	0.078	1,040,000	79,970	0.0769	50.87	49.55	50.87	49.55	51.53	1,574	50.797	0.00%
2018-11-06	0	0.077	0.073	0.077	0.071	0.077	9,050,440	671,119	0.0742	50.87	48.22	50.87	46.90	50.87	13,700	48.986	-1.28%
2018-11-05	0	0.078	0.073	0.079	0.066	0.078	5,061,300	362,105	0.0715	51.53	48.22	52.19	43.60	51.53	7,662	47.262	-2.50%
2018-11-02	0	0.080	0.074	0.080	0.074	0.080	1,647,440	128,914	0.0783	52.85	48.88	52.85	48.88	52.85	2,494	51.693	0.00%
2018-11-01	0	0.080	0.075	0.080	0.079	0.080	1,231,420	97,482	0.0792	52.85	49.55	52.85	52.19	52.85	1,864	52.295	1.27%
2018-10-31	0	0.079	0.076	0.079	0.075	0.079	5,694,720	438,290	0.0770	52.19	50.21	52.19	49.55	52.19	8,620	50.843	-1.25%
2018-10-30	0	0.080	0.079	0.080	0.078	0.080	2,490,000	197,630	0.0794	52.85	52.19	52.85	51.53	52.85	3,769	52.432	0.00%
2018-10-29	0	0.080	0.077	0.080	0.077	0.080	2,060,880	162,675	0.0789	52.85	50.87	52.85	50.87	52.85	3,120	52.145	-2.44%
2018-10-26	0	0.082	0.074	0.082	0.072	0.082	12,700,480	988,862	0.0779	54.17	48.88	54.17	47.56	54.17	19,225	51.435	0.00%
2018-10-25	0	0.082	0.076	0.082	0.076	0.082	3,160,000	246,750	0.0781	54.17	50.21	54.17	50.21	54.17	4,783	51.584	5.13%
2018-10-24	0	0.078	0.072	0.078	0.072	0.078	10,813,620	810,343	0.0749	51.53	47.56	51.53	47.56	51.53	16,369	49.504	-4.88%
2018-10-23	0	0.082	0.079	0.082	0.077	0.085	5,130,000	410,040	0.0799	54.17	52.19	54.17	50.87	56.15	7,766	52.802	-3.53%
2018-10-22	0	0.085	0.084	0.085	0.084	0.090	3,264,840	280,423	0.0859	56.15	55.49	56.15	55.49	59.45	4,942	56.741	-5.56%
2018-10-19	0	0.090	0.088	0.090	0.085	0.090	5,320,000	467,130	0.0878	59.45	58.13	59.45	56.15	59.45	8,053	58.005	0.00%
2018-10-18	0	0.090	0.088	0.090	0.084	0.090	7,513,780	657,581	0.0875	59.45	58.13	59.45	55.49	59.45	11,374	57.814	0.00%
2018-10-16	0	0.090	0.087	0.090	0.087	0.091	24,830,000	2,204,880	0.0888	59.45	57.47	59.45	57.47	60.12	37,587	58.661	-2.17%
2018-10-15	0	0.092	0.087	0.092	0.087	0.092	5,073,480	446,848	0.0881	60.78	57.47	60.78	57.47	60.78	7,680	58.183	2.22%
2018-10-12	0	0.090	0.088	0.090	0.087	0.090	10,033,880	889,798	0.0887	59.45	58.13	59.45	57.47	59.45	15,189	58.582	0.00%
2018-10-11	0	0.090	0.088	0.090	0.087	0.090	8,340,000	733,520	0.0880	59.45	58.13	59.45	57.47	59.45	12,625	58.102	-2.17%
2018-10-10	0	0.092	0.090	0.092	0.090	0.093	2,825,680	257,232	0.0910	60.78	59.45	60.78	59.45	61.44	4,277	60.137	-1.08%
2018-10-09	0	0.093	0.091	0.094	0.089	0.094	7,670,000	704,440	0.0918	61.44	60.12	62.10	58.79	62.10	11,611	60.672	-2.11%
2018-10-08	0	0.095	0.094	0.095	0.090	0.095	12,610,000	1,150,170	0.0912	62.76	62.10	62.76	59.45	62.76	19,089	60.255	1.06%
2018-10-05	0	0.094	0.091	0.094	0.091	0.094	67,339,060	6,166,100	0.0916	62.10	60.12	62.10	60.12	62.10	101,935	60.490	1.08%
2018-10-04	0	0.093	0.089	0.093	0.088	0.093	10,210,000	917,600	0.0899	61.44	58.79	61.44	58.13	61.44	15,456	59.370	1.09%
2018-10-03	0	0.092	0.088	0.091	0.089	0.092	8,031,280	720,676	0.0897	60.78	58.13	60.12	58.79	60.78	12,157	59.279	0.00%
2018-10-02	0	0.092	0.089	0.092	0.089	0.092	7,780,000	700,540	0.0900	60.78	58.79	60.78	58.79	60.78	11,777	59.483	0.00%
2018-09-28	0	0.092	0.091	0.092	0.089	0.092	22,693,900	2,043,252	0.0900	60.78	60.12	60.78	58.79	60.78	34,353	59.478	-1.08%
2018-09-27	0	0.093	0.091	0.093	0.089	0.094	17,290,000	1,596,260	0.0923	61.44	60.12	61.44	58.79	62.10	26,173	60.989	-2.11%
2018-09-26	0	0.095	0.094	0.095	0.092	0.097	37,980,000	3,542,070	0.0933	62.76	62.10	62.76	60.78	64.08	57,493	61.609	-2.06%
2018-09-24	0	0.097	0.095	0.097	0.093	0.099	20,710,000	1,979,620	0.0956	64.08	62.76	64.08	61.44	65.40	31,350	63.146	0.00%
2018-09-21	0	0.097	0.096	0.097	0.094	0.097	11,300,000	1,082,170	0.0958	64.08	63.42	64.08	62.10	64.08	17,106	63.264	-1.02%
2018-09-20	0	0.098	0.098	0.099	0.097	0.100	15,150,000	1,486,810	0.0981	64.74	64.74	65.40	64.08	66.06	22,933	64.831	-1.01%
2018-09-19	0	0.099	0.097	0.099	0.097	0.100	18,836,020	1,848,292	0.0981	65.40	64.08	65.40	64.08	66.06	28,513	64.822	-1.00%
2018-09-18	0	0.100	0.099	0.100	0.097	0.100	18,134,400	1,786,189	0.0985	66.06	65.40	66.06	64.08	66.06	27,451	65.068	0.00%
2018-09-17	0	0.100	0.099	0.100	0.098	0.100	8,180,000	810,640	0.0991	66.06	65.40	66.06	64.74	66.06	12,383	65.466	0.00%
2018-09-14	0	0.100	0.100	0.101	0.099	0.102	31,380,240	3,140,721	0.1001	66.06	66.06	66.72	65.40	67.38	47,502	66.117	-3.85%
2018-09-13	0	0.104	0.103	0.104	0.101	0.105	28,235,680	2,910,886	0.1031	68.70	68.04	68.70	66.72	69.36	42,742	68.104	1.96%
2018-09-12	0	0.102	0.100	0.103	0.097	0.103	30,854,920	3,122,702	0.1012	67.38	66.06	68.04	64.08	68.04	46,707	66.857	0.00%
2018-09-11	0	0.102	0.100	0.102	0.095	0.106	17,900,000	1,824,670	0.1019	67.38	66.06	67.38	62.76	70.02	27,096	67.340	0.99%
2018-09-10	0	0.101	0.100	0.101	0.099	0.102	8,300,000	836,750	0.1008	66.72	66.06	66.72	65.40	67.38	12,564	66.598	-1.94%
2018-09-07	0	0.103	0.100	0.102	0.097	0.104	16,380,000	1,640,610	0.1002	68.04	66.06	67.38	64.08	68.70	24,795	66.166	0.98%
2018-09-06	0	0.102	0.100	0.102	0.099	0.102	11,221,080	1,126,639	0.1004	67.38	66.06	67.38	65.40	67.38	16,986	66.327	-0.97%
2018-09-05	0	0.103	0.102	0.103	0.097	0.103	28,050,160	2,796,324	0.0997	68.04	67.38	68.04	64.08	68.04	42,461	65.856	0.00%
2018-09-04	0	0.103	0.101	0.103	0.098	0.103	22,246,300	2,216,497	0.0996	68.04	66.72	68.04	64.74	68.04	33,676	65.819	3.00%
2018-09-03	0	0.100	0.099	0.100	0.097	0.100	15,203,680	1,495,233	0.0983	66.06	65.40	66.06	64.08	66.06	23,015	64.968	0.00%
2018-08-31	0	0.100	0.099	0.100	0.095	0.100	16,890,520	1,650,105	0.0977	66.06	65.40	66.06	62.76	66.06	25,568	64.537	0.00%
2018-08-30	0	0.100	0.099	0.100	0.095	0.101	13,269,580	1,306,835	0.0985	66.06	65.40	66.06	62.76	66.72	20,087	65.059	4.17%
2018-08-29	0	0.096	0.096	0.099	0.088	0.098	22,832,500	2,076,815	0.0910	63.42	63.42	65.40	58.13	64.74	34,563	60.088	6.67%
2018-08-28	1	-	-	-	-	-	0	0	-	59.45	-	-	-	-	0	-	0.00%
2018-08-27	0	0.090	0.089	0.090	0.087	0.090	11,440,780	1,012,974	0.0885	59.45	58.79	59.45	57.47	59.45	17,319	58.490	0.00%
2018-08-24	0	0.090	0.088	0.090	0.087	0.090	9,990,000	880,790	0.0882	59.45	58.13	59.45	57.47	59.45	15,122	58.244	0.00%
2018-08-23	0	0.090	0.089	0.090	0.086	0.090	10,855,180	948,548	0.0874	59.45	58.79	59.45	56.81	59.45	16,432	57.725	1.12%
2018-08-22	0	0.089	0.088	0.089	0.086	0.089	9,641,320	842,895	0.0874	58.79	58.13	58.79	56.81	58.79	14,595	57.754	1.14%
2018-08-21	0	0.088	0.087	0.088	0.083	0.088	11,720,000	991,450	0.0846	58.13	57.47	58.13	54.83	58.13	17,741	55.884	1.15%
2018-08-20	0	0.087	0.086	0.087	0.082	0.087	12,420,000	1,036,550	0.0835	57.47	56.81	57.47	54.17	57.47	18,801	55.133	2.35%
2018-08-17	0	0.085	0.083	0.084	0.083	0.085	8,150,000	685,140	0.0841	56.15	54.83	55.49	54.83	56.15	12,337	55.535	0.00%
2018-08-16	0	0.085	0.084	0.085	0.081	0.086	17,671,720	1,465,984	0.0830	56.15	55.49	56.15	53.51	56.81	26,751	54.802	1.19%
2018-08-15	0	0.084	0.082	0.084	0.081	0.084	12,530,000	1,033,810	0.0825	55.49	54.17	55.49	53.51	55.49	18,967	54.504	1.20%
2018-08-14	0	0.083	0.082	0.083	0.080	0.084	17,351,280	1,416,840	0.0817	54.83	54.17	54.83	52.85	55.49	26,266	53.943	-1.19%
2018-08-13	0	0.084	0.084	0.085	0.076	0.084	21,157,500	1,702,225	0.0805	55.49	55.49	56.15	50.21	55.49	32,027	53.149	5.00%
2018-08-10	0	0.080	0.079	0.080	0.075	0.080	12,895,500	997,320	0.0773	52.85	52.19	52.85	49.55	52.85	19,521	51.090	0.00%
2018-08-09	0	0.080	0.079	0.080	0.079	0.081	12,091,300	964,517	0.0798	52.85	52.19	52.85	52.19	53.51	18,303	52.696	0.00%
2018-08-08	0	0.080	0.078	0.080	0.073	0.082	20,950,000	1,616,830	0.0772	52.85	51.53	52.85	48.22	54.17	31,713	50.983	6.67%
2018-08-07	0	0.075	0.075	0.076	0.071	0.076	16,058,520	1,164,213	0.0725	49.55	49.55	50.21	46.90	50.21	24,309	47.893	2.74%
2018-08-06	0	0.073	0.072	0.073	0.071	0.081	12,771,640	940,857	0.0737	48.22	47.56	48.22	46.90	53.51	19,333	48.665	2.82%
2018-08-03	0	0.071	0.070	0.072	0.070	0.071	6,840,000	481,060	0.0703	46.90	46.24	47.56	46.24	46.90	10,354	46.461	1.43%
2018-08-02	0	0.070	0.068	0.070	0.071	0.071	380,000	26,980	0.0710	46.24	44.92	46.24	46.90	46.90	575	46.903	-1.41%
2018-08-01	0	0.071	0.069	0.071	0.070	0.072	5,028,100	356,095	0.0708	46.90	45.58	46.90	46.24	47.56	7,611	46.785	-2.74%
2018-07-31	0	0.073	0.072	0.073	0.072	0.074	716,600	52,446	0.0732	48.22	47.56	48.22	47.56	48.88	1,085	48.348	0.00%
2018-07-30	0	0.073	0.072	0.074	0.072	0.073	6,240,000	452,390	0.0725	48.22	47.56	48.88	47.56	48.22	9,446	47.893	0.00%
2018-07-27	0	0.073	0.073	0.077	0.070	0.073	2,475,480	177,426	0.0717	48.22	48.22	50.87	46.24	48.22	3,747	47.348	0.00%
2018-07-26	0	0.073	0.072	0.073	0.072	0.079	5,682,580	416,116	0.0732	48.22	47.56	48.22	47.56	52.19	8,602	48.374	0.00%
2018-07-25	0	0.073	0.071	0.073	0.064	0.074	6,163,420	438,718	0.0712	48.22	46.90	48.22	42.28	48.88	9,330	47.023	0.00%
2018-07-24	0	0.073	0.070	0.073	0.070	0.080	2,940,000	212,750	0.0724	48.22	46.24	48.22	46.24	52.85	4,450	47.804	0.00%
2018-07-23	0	0.073	0.070	0.073	0.071	0.074	2,622,600	187,549	0.0715	48.22	46.24	48.22	46.90	48.88	3,970	47.242	-3.95%
2018-07-20	0	0.076	0.073	0.076	0.074	0.077	91,120,000	6,753,410	0.0741	50.21	48.22	50.21	48.88	50.87	137,934	48.961	1.33%
2018-07-19	0	0.075	0.075	0.076	0.072	0.074	56,762,580	4,198,217	0.0740	49.55	49.55	50.21	47.56	48.88	85,925	48.859	2.74%
2018-07-18	0	0.073	0.074	0.078	0.070	0.079	217,430,000	16,069,960	0.0739	48.22	48.88	51.53	46.24	52.19	329,137	48.825	-2.67%
2018-07-17	0	0.075	0.070	0.075	0.070	0.075	1,385,860	102,900	0.0742	49.55	46.24	49.55	46.24	49.55	2,098	49.050	-3.85%
2018-07-16	0	0.078	0.072	0.078	0.070	0.079	4,190,000	297,570	0.0710	51.53	47.56	51.53	46.24	52.19	6,343	46.916	1.30%
2018-07-13	0	0.077	0.074	0.078	0.077	0.078	2,411,300	185,765	0.0770	50.87	48.88	51.53	50.87	51.53	3,650	50.893	-3.75%
2018-07-12	0	0.080	0.080	0.081	0.074	0.082	7,873,400	629,523	0.0800	52.85	52.85	53.51	48.88	54.17	11,918	52.819	6.67%
2018-07-11	0	0.075	0.075	0.077	0.069	0.077	4,340,000	311,850	0.0719	49.55	49.55	50.87	45.58	50.87	6,570	47.468	2.74%
2018-07-10	0	0.073	0.072	0.073	0.072	0.080	7,820,560	582,628	0.0745	48.22	47.56	48.22	47.56	52.85	11,838	49.215	-8.75%
2018-07-09	0	0.080	0.077	0.080	0.074	0.081	22,110,680	1,746,277	0.0790	52.85	50.87	52.85	48.88	53.51	33,470	52.174	-4.76%
2018-07-06	0	0.084	0.080	0.084	0.080	0.085	8,846,160	734,696	0.0831	55.49	52.85	55.49	52.85	56.15	13,391	54.865	-5.62%
2018-07-05	0	0.089	0.085	0.089	0.077	0.090	1,341,420	114,746	0.0855	58.79	56.15	58.79	50.87	59.45	2,031	56.509	-1.11%
2018-07-04	0	0.090	0.083	0.090	0.085	0.090	270,000	23,230	0.0860	59.45	54.83	59.45	56.15	59.45	409	56.837	0.00%
2018-07-03	0	0.090	0.090	0.093	0.085	0.090	613,560	52,171	0.0850	59.45	59.45	61.44	56.15	59.45	929	56.171	5.88%
2018-06-29	0	0.085	0.078	0.085	0.079	0.085	6,334,480	505,516	0.0798	56.15	51.53	56.15	52.19	56.15	9,589	52.719	1.19%
2018-06-28	0	0.084	0.082	0.084	0.080	0.084	361,020	28,870	0.0800	55.49	54.17	55.49	52.85	55.49	546	52.827	1.20%
2018-06-27	0	0.083	0.081	0.083	0.077	0.083	357,420	28,249	0.0790	54.83	53.51	54.83	50.87	54.83	541	52.212	1.22%
2018-06-26	0	0.082	0.082	0.085	0.080	0.098	4,050,000	333,560	0.0824	54.17	54.17	56.15	52.85	64.74	6,131	54.408	1.23%
2018-06-25	0	0.081	0.075	0.081	0.072	0.083	6,832,440	526,719	0.0771	53.51	49.55	53.51	47.56	54.83	10,343	50.927	-4.71%
2018-06-22	0	0.085	0.083	0.086	0.079	0.088	3,510,000	296,930	0.0846	56.15	54.83	56.81	52.19	58.13	5,313	55.884	0.00%
2018-06-21	0	0.085	0.085	0.090	0.085	0.085	290,020	24,651	0.0850	56.15	56.15	59.45	56.15	56.15	439	56.150	0.00%
2018-06-20	0	0.085	0.085	0.090	0.084	0.088	1,122,420	96,533	0.0860	56.15	56.15	59.45	55.49	58.13	1,699	56.815	2.41%
2018-06-19	0	0.083	0.083	0.085	0.083	0.085	1,800,440	150,394	0.0835	54.83	54.83	56.15	54.83	56.15	2,725	55.182	-1.19%
2018-06-15	0	0.084	0.084	0.087	0.084	0.086	495,320	41,902	0.0846	55.49	55.49	57.47	55.49	56.81	750	55.885	0.00%
2018-06-14	0	0.084	0.084	0.085	0.083	0.085	2,853,800	239,622	0.0840	55.49	55.49	56.15	54.83	56.15	4,320	55.468	-4.55%
2018-06-13	0	0.088	0.088	0.089	0.084	0.093	7,431,500	632,315	0.0851	58.13	58.13	58.79	55.49	61.44	11,250	56.208	0.00%
2018-06-12	0	0.088	0.087	0.088	0.086	0.088	850,160	73,552	0.0865	58.13	57.47	58.13	56.81	58.13	1,287	57.153	1.15%
2018-06-11	0	0.087	0.086	0.093	0.082	0.087	1,441,300	123,004	0.0853	57.47	56.81	61.44	54.17	57.47	2,182	56.378	1.16%
2018-06-08	0	0.086	0.086	0.089	0.086	0.091	1,192,880	105,922	0.0888	56.81	56.81	58.79	56.81	60.12	1,806	58.659	-5.49%
2018-06-07	0	0.091	0.091	0.092	0.090	0.099	1,821,280	169,628	0.0931	60.12	60.12	60.78	59.45	65.40	2,757	61.527	0.00%
2018-06-06	0	0.091	0.091	0.094	0.090	0.090	204,920	18,418	0.0899	60.12	60.12	62.10	59.45	59.45	310	59.375	0.00%
2018-06-05	0	0.091	0.091	0.096	0.088	0.095	1,523,020	140,322	0.0921	60.12	60.12	63.42	58.13	62.76	2,305	60.864	-1.09%
2018-06-04	0	0.092	0.090	0.093	0.088	0.093	2,302,100	212,296	0.0922	60.78	59.45	61.44	58.13	61.44	3,485	60.920	-2.13%
2018-06-01	0	0.094	0.090	0.094	0.094	0.095	464,320	44,002	0.0948	62.10	59.45	62.10	62.10	62.76	703	62.603	4.44%
2018-05-31	0	0.090	0.082	0.090	0.081	0.090	4,360,160	360,032	0.0826	59.45	54.17	59.45	53.51	59.45	6,600	54.548	5.88%
2018-05-30	0	0.085	0.081	0.085	0.079	0.087	42,385,200	3,510,866	0.0828	56.15	53.51	56.15	52.19	57.47	64,161	54.720	-4.49%
2018-05-29	0	0.089	0.089	0.091	0.089	0.090	6,370,000	572,820	0.0899	58.79	58.79	60.12	58.79	59.45	9,643	59.405	-3.26%
2018-05-28	0	0.092	0.090	0.093	0.089	0.093	1,400,000	127,380	0.0910	60.78	59.45	61.44	58.79	61.44	2,119	60.106	-3.16%
2018-05-25	0	0.095	0.092	0.094	0.090	0.095	625,620	58,753	0.0939	62.76	60.78	62.10	59.45	62.76	947	62.039	0.00%
2018-05-24	0	0.095	0.093	0.096	0.090	0.095	24,644,020	2,316,487	0.0940	62.76	61.44	63.42	59.45	62.76	37,305	62.096	0.00%
2018-05-23	0	0.095	0.095	0.096	0.088	0.095	1,811,440	166,843	0.0921	62.76	62.76	63.42	58.13	62.76	2,742	60.845	-1.04%
2018-05-21	0	0.096	0.095	0.097	0.094	0.096	863,060	81,572	0.0945	63.42	62.76	64.08	62.10	63.42	1,306	62.437	0.00%
2018-05-18	0	0.096	0.096	0.097	0.095	0.097	169,680	16,162	0.0952	63.42	63.42	64.08	62.76	64.08	257	62.923	0.00%
2018-05-17	0	0.096	0.095	0.096	0.093	0.097	1,271,080	119,201	0.0938	63.42	62.76	63.42	61.44	64.08	1,924	61.951	1.05%
2018-05-16	0	0.095	0.095	0.097	0.095	0.096	1,120,280	106,373	0.0950	62.76	62.76	64.08	62.76	63.42	1,696	62.726	-1.04%
2018-05-15	0	0.096	0.095	0.097	0.095	0.098	2,140,500	205,285	0.0959	63.42	62.76	64.08	62.76	64.74	3,240	63.356	0.00%
2018-05-14	0	0.096	0.096	0.097	0.096	0.098	994,040	95,698	0.0963	63.42	63.42	64.08	63.42	64.74	1,505	63.598	-1.03%
2018-05-11	0	0.097	0.097	0.099	0.097	0.099	7,579,440	741,785	0.0979	64.08	64.08	65.40	64.08	65.40	11,473	64.652	-2.02%
2018-05-10	0	0.099	0.100	0.101	0.097	0.099	671,060	65,167	0.0971	65.40	66.06	66.72	64.08	65.40	1,016	64.152	0.00%
2018-05-09	0	0.099	0.099	0.100	0.096	0.099	1,444,800	141,032	0.0976	65.40	65.40	66.06	63.42	65.40	2,187	64.484	1.02%
2018-05-08	0	0.098	0.097	0.098	0.097	0.100	328,140	31,838	0.0970	64.74	64.08	64.74	64.08	66.06	497	64.096	0.00%
2018-05-07	0	0.098	0.098	0.100	0.097	0.100	640,360	62,982	0.0984	64.74	64.74	66.06	64.08	66.06	969	64.973	-2.97%
2018-05-04	0	0.101	0.098	0.101	0.098	0.101	230,000	22,600	0.0983	66.72	64.74	66.72	64.74	66.72	348	64.912	1.00%
2018-05-03	0	0.100	0.097	0.100	0.097	0.100	460,520	45,508	0.0988	66.06	64.08	66.06	64.08	66.06	697	65.280	0.00%
2018-05-02	0	0.100	0.100	0.102	0.098	0.100	10,187,320	1,008,618	0.0990	66.06	66.06	67.38	64.74	66.06	15,421	65.405	3.09%
2018-04-30	0	0.097	0.097	0.099	0.097	0.097	51,600	4,997	0.0968	64.08	64.08	65.40	64.08	64.08	78	63.974	-3.00%
2018-04-27	0	0.100	0.097	0.100	0.097	0.101	3,884,280	381,117	0.0981	66.06	64.08	66.06	64.08	66.72	5,880	64.817	0.00%
2018-04-26	0	0.100	0.097	0.101	0.097	0.105	4,152,580	412,643	0.0994	66.06	64.08	66.72	64.08	69.36	6,286	65.645	-2.91%
2018-04-25	0	0.103	0.102	0.104	0.100	0.106	5,330,000	545,830	0.1024	68.04	67.38	68.70	66.06	70.02	8,068	67.651	-3.74%
2018-04-24	0	0.107	0.104	0.109	0.102	0.111	12,214,340	1,291,537	0.1057	70.68	68.70	72.01	67.38	73.33	18,490	69.852	-1.83%
2018-04-23	0	0.109	0.106	0.109	0.103	0.115	14,055,380	1,535,662	0.1093	72.01	70.02	72.01	68.04	75.97	21,276	72.176	6.86%
2018-04-20	0	0.102	0.101	0.102	0.094	0.103	15,913,560	1,537,768	0.0966	67.38	66.72	67.38	62.10	68.04	24,089	63.836	2.00%
2018-04-19	0	0.100	0.098	0.100	0.098	0.100	2,920,340	289,200	0.0990	66.06	64.74	66.06	64.74	66.06	4,421	65.420	-0.99%
2018-04-18	0	0.101	0.100	0.101	0.098	0.101	15,161,320	1,501,252	0.0990	66.72	66.06	66.72	64.74	66.72	22,951	65.412	0.00%
2018-04-17	0	0.101	0.099	0.101	0.098	0.102	13,234,500	1,321,880	0.0999	66.72	65.40	66.72	64.74	67.38	20,034	65.982	0.00%
2018-04-16	0	0.101	0.100	0.101	0.100	0.103	310,260	31,273	0.1008	66.72	66.06	66.72	66.06	68.04	470	66.587	-1.94%
2018-04-13	0	0.103	0.100	0.103	0.100	0.104	3,722,600	374,599	0.1006	68.04	66.06	68.04	66.06	68.70	5,635	66.476	-0.96%
2018-04-12	0	0.104	0.100	0.104	0.100	0.106	3,342,020	339,765	0.1017	68.70	66.06	68.70	66.06	70.02	5,059	67.160	-1.89%
2018-04-11	0	0.106	0.102	0.106	0.100	0.109	4,186,600	437,396	0.1045	70.02	67.38	70.02	66.06	72.01	6,338	69.017	-3.64%
2018-04-10	0	0.110	0.108	0.110	0.102	0.114	5,269,660	570,335	0.1082	72.67	71.35	72.67	67.38	75.31	7,977	71.497	-2.65%
2018-04-09	0	0.113	0.112	0.113	0.109	0.118	114,051,300	12,658,435	0.1110	74.65	73.99	74.65	72.01	77.95	172,646	73.320	6.60%
2018-04-06	0	0.106	0.103	0.106	0.093	0.106	30,281,440	3,022,171	0.0998	70.02	68.04	70.02	61.44	70.02	45,839	65.930	-1.85%
2018-04-04	0	0.108	0.106	0.109	0.106	0.114	3,900,000	423,890	0.1087	71.35	70.02	72.01	70.02	75.31	5,904	71.801	2.86%
2018-04-03	0	0.105	0.102	0.105	0.102	0.109	3,965,700	413,782	0.1043	69.36	67.38	69.36	67.38	72.01	6,003	68.928	0.00%
2018-03-29	0	0.105	0.103	0.105	0.104	0.116	13,426,440	1,469,753	0.1095	69.36	68.04	69.36	68.70	76.63	20,324	72.315	-7.89%
2018-03-28	0	0.114	0.114	0.115	0.114	0.120	7,952,600	925,613	0.1164	75.31	75.31	75.97	75.31	79.27	12,038	76.889	-5.79%
2018-03-27	0	0.121	0.120	0.122	0.119	0.128	6,814,760	842,889	0.1237	79.93	79.27	80.59	78.61	84.56	10,316	81.708	-4.72%
2018-03-26	0	0.127	0.125	0.127	0.120	0.129	3,990,000	506,780	0.1270	83.90	82.58	83.90	79.27	85.22	6,040	83.905	0.00%
2018-03-23	0	0.127	0.123	0.127	0.126	0.129	4,050,000	516,380	0.1275	83.90	81.25	83.90	83.24	85.22	6,131	84.228	0.00%
2018-03-22	0	0.127	0.127	0.129	0.127	0.132	2,206,440	289,102	0.1310	83.90	83.90	85.22	83.90	87.20	3,340	86.557	-2.31%
2018-03-21	0	0.130	0.129	0.130	0.125	0.130	3,515,240	449,618	0.1279	85.88	85.22	85.88	82.58	85.88	5,321	84.495	1.56%
2018-03-20	0	0.128	0.128	0.130	0.128	0.134	4,021,300	530,129	0.1318	84.56	84.56	85.88	84.56	88.52	6,087	87.088	-3.76%
2018-03-19	0	0.133	0.130	0.134	0.130	0.136	3,200,000	433,740	0.1355	87.86	85.88	88.52	85.88	89.84	4,844	89.541	-2.21%
2018-03-16	0	0.136	0.130	0.136	0.132	0.137	3,740,000	504,970	0.1350	89.84	85.88	89.84	87.20	90.50	5,661	89.194	0.74%
2018-03-15	0	0.135	0.132	0.135	0.135	0.137	5,390,000	732,580	0.1359	89.18	87.20	89.18	89.18	90.50	8,159	89.786	0.00%
2018-03-14	0	0.135	0.134	0.135	0.129	0.135	4,285,380	561,721	0.1311	89.18	88.52	89.18	85.22	89.18	6,487	86.591	4.65%
2018-03-13	0	0.129	0.128	0.129	0.128	0.130	4,952,940	638,762	0.1290	85.22	84.56	85.22	84.56	85.88	7,498	85.196	1.57%
2018-03-12	0	0.127	0.126	0.127	0.125	0.131	4,215,560	535,867	0.1271	83.90	83.24	83.90	82.58	86.54	6,381	83.974	-2.31%
2018-03-09	0	0.130	0.127	0.130	0.124	0.130	3,927,660	502,035	0.1278	85.88	83.90	85.88	81.92	85.88	5,946	84.439	0.00%
2018-03-08	0	0.130	0.127	0.130	0.123	0.132	4,207,700	546,205	0.1298	85.88	83.90	85.88	81.25	87.20	6,369	85.754	0.00%
2018-03-07	0	0.130	0.128	0.130	0.129	0.131	6,395,060	828,232	0.1295	85.88	84.56	85.88	85.22	86.54	9,681	85.556	-0.76%
2018-03-06	0	0.131	0.130	0.131	0.130	0.136	2,493,140	328,716	0.1318	86.54	85.88	86.54	85.88	89.84	3,774	87.100	-2.24%
2018-03-05	0	0.134	0.133	0.134	0.129	0.138	5,460,000	729,860	0.1337	88.52	87.86	88.52	85.22	91.16	8,265	88.306	-2.90%
2018-03-02	0	0.138	0.136	0.138	0.135	0.139	3,266,540	450,970	0.1381	91.16	89.84	91.16	89.18	91.82	4,945	91.202	-0.72%
2018-03-01	0	0.139	0.135	0.140	0.135	0.140	2,779,440	382,793	0.1377	91.82	89.18	92.48	89.18	92.48	4,207	90.981	0.00%
2018-02-28	0	0.139	0.141	0.142	0.132	0.143	7,002,300	968,121	0.1383	91.82	93.15	93.81	87.20	94.47	10,600	91.334	-2.11%
2018-02-27	0	0.142	0.137	0.142	0.140	0.144	4,590,600	654,764	0.1426	93.81	90.50	93.81	92.48	95.13	6,949	94.223	-0.70%
2018-02-26	0	0.143	0.140	0.143	0.142	0.145	3,560,000	508,780	0.1429	94.47	92.48	94.47	93.81	95.79	5,389	94.411	-1.38%
2018-02-23	0	0.145	0.141	0.145	0.140	0.148	1,383,900	200,200	0.1447	95.79	93.15	95.79	92.48	97.77	2,095	95.566	3.57%
2018-02-22	0	0.140	0.137	0.140	0.135	0.144	1,613,900	225,174	0.1395	92.48	90.50	92.48	89.18	95.13	2,443	92.169	-2.78%
2018-02-21	0	0.144	0.143	0.144	0.141	0.146	864,850	123,656	0.1430	95.13	94.47	95.13	93.15	96.45	1,309	94.453	-0.69%
2018-02-20	0	0.145	0.144	0.145	0.142	0.145	900,180	129,843	0.1442	95.79	95.13	95.79	93.81	95.79	1,363	95.287	1.40%
2018-02-15	0	0.143	0.141	0.143	0.140	0.143	2,431,300	343,552	0.1413	94.47	93.15	94.47	92.48	94.47	3,680	93.346	0.70%
2018-02-14	0	0.142	0.141	0.142	0.140	0.142	1,615,160	227,914	0.1411	93.81	93.15	93.81	92.48	93.81	2,445	93.218	1.43%
2018-02-13	0	0.140	0.138	0.140	0.137	0.142	1,575,080	219,200	0.1392	92.48	91.16	92.48	90.50	93.81	2,384	91.935	2.94%
2018-02-12	0	0.136	0.135	0.138	0.130	0.143	6,894,000	937,314	0.1360	89.84	89.18	91.16	85.88	94.47	10,436	89.817	16.24%
2018-02-09	0	0.117	0.119	0.124	0.112	0.150	9,224,640	1,175,439	0.1274	77.29	78.61	81.92	73.99	99.09	13,964	84.177	-21.48%
2018-02-08	0	0.149	0.147	0.150	0.145	0.152	6,745,400	1,000,846	0.1484	98.43	97.11	99.09	95.79	100.4	10,211	98.017	-0.67%
2018-02-07	0	0.150	0.149	0.150	0.149	0.155	7,182,700	1,089,601	0.1517	99.09	98.43	99.09	98.43	102.4	10,873	100.21	-1.32%
2018-02-06	0	0.152	0.152	0.153	0.146	0.160	21,693,800	3,267,949	0.1506	100.4	100.4	101.1	96.45	105.7	32,839	99.514	-5.00%
2018-02-05	0	0.160	0.158	0.160	0.156	0.164	15,278,240	2,444,070	0.1600	105.7	104.4	105.7	103.1	108.3	23,128	105.68	-0.62%
2018-02-02	0	0.161	0.160	0.161	0.158	0.162	10,157,500	1,634,089	0.1609	106.4	105.7	106.4	104.4	107.0	15,376	106.28	2.55%
2018-02-01	0	0.157	0.157	0.158	0.154	0.165	18,790,380	2,920,240	0.1554	103.7	103.7	104.4	101.7	109.0	28,444	102.67	1.29%
2018-01-31	0	0.155	0.152	0.155	0.152	0.155	3,054,300	470,264	0.1540	102.4	100.4	102.4	100.4	102.4	4,623	101.71	0.65%
2018-01-30	0	0.154	0.152	0.155	0.150	0.155	5,220,000	799,320	0.1531	101.7	100.4	102.4	99.09	102.4	7,902	101.16	0.00%
2018-01-29	0	0.154	0.153	0.154	0.150	0.154	10,644,240	1,617,903	0.1520	101.7	101.1	101.7	99.09	101.7	16,113	100.41	0.00%
2018-01-26	0	0.154	0.153	0.154	0.151	0.154	5,575,120	851,033	0.1526	101.7	101.1	101.7	99.75	101.7	8,439	100.84	0.00%
2018-01-25	0	0.154	0.152	0.155	0.152	0.158	10,418,340	1,612,827	0.1548	101.7	100.4	102.4	100.4	104.4	15,771	102.27	-1.91%
2018-01-24	0	0.157	0.157	0.158	0.153	0.158	14,641,720	2,282,986	0.1559	103.7	103.7	104.4	101.1	104.4	22,164	103.00	2.61%
2018-01-23	0	0.153	0.153	0.154	0.148	0.157	12,655,620	1,937,637	0.1531	101.1	101.1	101.7	97.77	103.7	19,158	101.14	1.32%
2018-01-22	0	0.151	0.151	0.152	0.150	0.153	17,741,060	2,688,653	0.1515	99.75	99.75	100.4	99.09	101.1	26,856	100.11	0.67%
2018-01-19	0	0.150	0.150	0.155	0.146	0.155	14,256,800	2,151,512	0.1509	99.09	99.09	102.4	96.45	102.4	21,581	99.693	1.35%
2018-01-18	0	0.148	0.147	0.148	0.144	0.151	16,661,220	2,458,143	0.1475	97.77	97.11	97.77	95.13	99.75	25,221	97.464	2.78%
2018-01-17	0	0.144	0.143	0.144	0.137	0.144	10,377,420	1,456,881	0.1404	95.13	94.47	95.13	90.50	95.13	15,709	92.742	-3.36%
2018-01-16	0	0.149	0.147	0.154	0.147	0.161	6,243,340	972,840	0.1558	98.43	97.11	101.7	97.11	106.4	9,451	102.94	-6.87%
2018-01-15	0	0.160	0.160	0.161	0.159	0.166	10,966,900	1,788,495	0.1631	105.7	105.7	106.4	105.0	109.7	16,601	107.73	-3.61%
2018-01-12	0	0.166	0.165	0.166	0.164	0.167	13,013,700	2,148,422	0.1651	109.7	109.0	109.7	108.3	110.3	19,700	109.06	0.00%
2018-01-11	0	0.166	0.166	0.168	0.165	0.168	12,092,340	2,011,554	0.1663	109.7	109.7	111.0	109.0	111.0	18,305	109.89	0.61%
2018-01-10	0	0.165	0.165	0.166	0.164	0.167	7,747,120	1,284,157	0.1658	109.0	109.0	109.7	108.3	110.3	11,727	109.50	0.61%
2018-01-09	0	0.164	0.163	0.164	0.162	0.167	9,135,560	1,499,551	0.1641	108.3	107.7	108.3	107.0	110.3	13,829	108.43	0.61%
2018-01-08	0	0.163	0.162	0.163	0.161	0.166	13,945,180	2,284,213	0.1638	107.7	107.0	107.7	106.4	109.7	21,110	108.21	-0.61%
2018-01-05	0	0.164	0.164	0.165	0.156	0.172	34,218,980	5,604,797	0.1638	108.3	108.3	109.0	103.1	113.6	51,799	108.20	5.81%
2018-01-04	0	0.155	0.155	0.160	0.141	0.160	47,212,620	6,827,120	0.1446	102.4	102.4	105.7	93.15	105.7	71,469	95.526	10.71%
2018-01-03	0	0.140	0.139	0.140	0.138	0.141	4,351,660	607,351	0.1396	92.48	91.82	92.48	91.16	93.15	6,587	92.199	0.00%
2018-01-02	0	0.140	0.140	0.142	0.137	0.142	9,890,000	1,384,710	0.1400	92.48	92.48	93.81	90.50	93.81	14,971	92.492	0.00%
2017-12-29	0	0.140	0.140	0.141	0.135	0.142	11,937,580	1,666,080	0.1396	92.48	92.48	93.15	89.18	93.81	18,071	92.198	2.94%
2017-12-28	0	0.136	0.135	0.138	0.128	0.136	12,502,760	1,672,729	0.1338	89.84	89.18	91.16	84.56	89.84	18,926	88.382	2.26%
2017-12-27	0	0.133	0.131	0.133	0.119	0.149	32,650,320	4,417,131	0.1353	87.86	86.54	87.86	78.61	98.43	49,425	89.371	12.71%
2017-12-22	0	0.118	0.117	0.120	0.111	0.118	6,933,640	797,420	0.1150	77.95	77.29	79.27	73.33	77.95	10,496	75.975	6.31%
2017-12-21	0	0.111	0.110	0.112	0.109	0.112	3,991,280	441,058	0.1105	73.33	72.67	73.99	72.01	73.99	6,042	73.001	0.00%
2017-12-20	0	0.111	0.111	0.112	0.108	0.112	3,891,280	427,674	0.1099	73.33	73.33	73.99	71.35	73.99	5,890	72.604	0.00%
2017-12-19	0	0.111	0.110	0.111	0.108	0.112	6,240,420	682,256	0.1093	73.33	72.67	73.33	71.35	73.99	9,447	72.223	0.00%
2017-12-18	0	0.111	0.110	0.111	0.108	0.112	4,431,440	488,991	0.1103	73.33	72.67	73.33	71.35	73.99	6,708	72.895	-0.89%
2017-12-15	0	0.112	0.113	0.114	0.109	0.113	3,750,000	415,780	0.1109	73.99	74.65	75.31	72.01	74.65	5,677	73.244	0.90%
2017-12-14	0	0.111	0.110	0.112	0.109	0.112	2,794,840	309,494	0.1107	73.33	72.67	73.99	72.01	73.99	4,231	73.154	-0.89%
2017-12-13	0	0.112	0.111	0.112	0.110	0.113	4,633,920	517,529	0.1117	73.99	73.33	73.99	72.67	74.65	7,015	73.778	0.00%
2017-12-12	0	0.112	0.110	0.112	0.107	0.112	6,160,400	678,900	0.1102	73.99	72.67	73.99	70.68	73.99	9,325	72.801	0.00%
2017-12-11	0	0.112	0.111	0.112	0.110	0.112	1,973,480	219,128	0.1110	73.99	73.33	73.99	72.67	73.99	2,987	73.351	0.00%
2017-12-08	0	0.112	0.111	0.112	0.109	0.112	3,816,480	420,820	0.1103	73.99	73.33	73.99	72.01	73.99	5,777	72.841	0.00%
2017-12-07	0	0.112	0.111	0.112	0.107	0.112	6,590,760	722,466	0.1096	73.99	73.33	73.99	70.68	73.99	9,977	72.414	0.00%
2017-12-06	0	0.112	0.107	0.112	0.107	0.112	5,560,000	605,010	0.1088	73.99	70.68	73.99	70.68	73.99	8,417	71.884	0.00%
2017-12-05	0	0.112	0.111	0.112	0.109	0.112	1,570,000	173,870	0.1107	73.99	73.33	73.99	72.01	73.99	2,377	73.159	0.00%
2017-12-04	0	0.112	0.108	0.112	0.107	0.112	2,039,120	221,373	0.1086	73.99	71.35	73.99	70.68	73.99	3,087	71.717	0.00%
2017-12-01	0	0.112	0.111	0.112	0.109	0.112	3,371,280	372,581	0.1105	73.99	73.33	73.99	72.01	73.99	5,103	73.008	0.90%
2017-11-30	0	0.111	0.110	0.111	0.109	0.112	1,826,240	202,355	0.1108	73.33	72.67	73.33	72.01	73.99	2,764	73.198	-0.89%
2017-11-29	0	0.112	0.111	0.112	0.110	0.114	5,156,660	576,240	0.1117	73.99	73.33	73.99	72.67	75.31	7,806	73.821	-0.88%
2017-11-28	0	0.113	0.113	0.114	0.111	0.115	10,985,180	1,247,369	0.1136	74.65	74.65	75.31	73.33	75.97	16,629	75.012	0.00%
2017-11-27	0	0.113	0.112	0.113	0.111	0.113	3,250,920	366,187	0.1126	74.65	73.99	74.65	73.33	74.65	4,921	74.411	0.89%
2017-11-24	0	0.112	0.111	0.112	0.109	0.112	21,605,820	2,392,541	0.1107	73.99	73.33	73.99	72.01	73.99	32,706	73.153	0.00%
2017-11-23	0	0.112	0.111	0.112	0.110	0.112	20,636,680	2,304,301	0.1117	73.99	73.33	73.99	72.67	73.99	31,239	73.764	-0.88%
2017-11-22	0	0.113	0.112	0.113	0.110	0.114	16,365,440	1,847,929	0.1129	74.65	73.99	74.65	72.67	75.31	24,773	74.593	0.89%
2017-11-21	0	0.112	0.112	0.113	0.109	0.114	17,716,100	1,989,040	0.1123	73.99	73.99	74.65	72.01	75.31	26,818	74.168	0.00%
2017-11-20	0	0.112	0.111	0.112	0.111	0.113	12,126,120	1,351,342	0.1114	73.99	73.33	73.99	73.33	74.65	18,356	73.618	-0.88%
2017-11-17	0	0.113	0.113	0.114	0.110	0.115	8,872,960	1,009,450	0.1138	74.65	74.65	75.31	72.67	75.97	13,432	75.155	-0.88%
2017-11-16	0	0.114	0.114	0.115	0.112	0.115	5,713,320	650,205	0.1138	75.31	75.31	75.97	73.99	75.97	8,649	75.180	0.00%
2017-11-15	0	0.114	0.113	0.114	0.112	0.114	3,430,000	388,460	0.1133	75.31	74.65	75.31	73.99	75.31	5,192	74.816	1.79%
2017-11-14	0	0.112	0.112	0.113	0.111	0.113	8,314,180	936,351	0.1126	73.99	73.99	74.65	73.33	74.65	12,586	74.398	-1.75%
2017-11-13	0	0.114	0.113	0.114	0.112	0.114	9,607,880	1,081,837	0.1126	75.31	74.65	75.31	73.99	75.31	14,544	74.384	1.79%
2017-11-10	0	0.112	0.112	0.115	0.112	0.115	13,596,800	1,537,001	0.1130	73.99	73.99	75.97	73.99	75.97	20,582	74.676	-1.75%
2017-11-09	0	0.114	0.113	0.114	0.109	0.114	13,103,900	1,460,951	0.1115	75.31	74.65	75.31	72.01	75.31	19,836	73.651	0.88%
2017-11-08	0	0.113	0.112	0.113	0.112	0.115	10,858,120	1,235,717	0.1138	74.65	73.99	74.65	73.99	75.97	16,437	75.181	-0.88%
2017-11-07	0	0.114	0.113	0.115	0.113	0.116	8,821,500	1,008,552	0.1143	75.31	74.65	75.97	74.65	76.63	13,354	75.526	0.88%
2017-11-06	0	0.113	0.113	0.114	0.110	0.115	14,980,000	1,690,180	0.1128	74.65	74.65	75.31	72.67	75.97	22,676	74.536	0.00%
2017-11-03	0	0.113	0.112	0.113	0.111	0.115	8,048,660	907,833	0.1128	74.65	73.99	74.65	73.33	75.97	12,184	74.512	-2.59%
2017-11-02	0	0.116	0.116	0.117	0.115	0.117	4,584,380	531,151	0.1159	76.63	76.63	77.29	75.97	77.29	6,940	76.539	0.00%
2017-11-01	0	0.116	0.115	0.116	0.114	0.116	4,393,020	506,108	0.1152	76.63	75.97	76.63	75.31	76.63	6,650	76.107	-0.85%
2017-10-31	0	0.117	0.115	0.117	0.115	0.118	6,900,000	798,210	0.1157	77.29	75.97	77.29	75.97	77.95	10,445	76.421	-1.68%
2017-10-30	0	0.119	0.117	0.119	0.117	0.119	4,293,400	507,650	0.1182	78.61	77.29	78.61	77.29	78.61	6,499	78.110	-0.83%
2017-10-27	0	0.120	0.119	0.120	0.118	0.121	4,190,000	500,250	0.1194	79.27	78.61	79.27	77.95	79.93	6,343	78.871	0.84%
2017-10-26	0	0.119	0.118	0.119	0.118	0.121	4,234,420	507,845	0.1199	78.61	77.95	78.61	77.95	79.93	6,410	79.228	-0.83%
2017-10-25	0	0.120	0.120	0.123	0.119	0.125	4,264,040	516,530	0.1211	79.27	79.27	81.25	78.61	82.58	6,455	80.023	0.00%
2017-10-24	0	0.120	0.120	0.121	0.119	0.121	4,922,560	591,086	0.1201	79.27	79.27	79.93	78.61	79.93	7,452	79.324	-0.83%
2017-10-23	0	0.121	0.120	0.123	0.121	0.127	5,412,600	655,269	0.1211	79.93	79.27	81.25	79.93	83.90	8,193	79.975	0.83%
2017-10-20	0	0.120	0.120	0.126	0.120	0.123	5,427,000	658,950	0.1214	79.27	79.27	83.24	79.27	81.25	8,215	80.211	-1.64%
2017-10-19	0	0.122	0.122	0.125	0.122	0.124	7,352,180	905,896	0.1232	80.59	80.59	82.58	80.59	81.92	11,129	81.396	-3.94%
2017-10-18	0	0.127	0.123	0.127	0.128	0.130	873,300	112,665	0.1290	83.90	81.25	83.90	84.56	85.88	1,322	85.225	0.00%
2017-10-17	0	0.127	0.126	0.129	0.121	0.135	13,531,440	1,744,452	0.1289	83.90	83.24	85.22	79.93	89.18	20,483	85.164	4.10%
2017-10-16	0	0.122	0.122	0.125	0.121	0.125	20,532,880	2,502,156	0.1219	80.59	80.59	82.58	79.93	82.58	31,082	80.502	0.00%
2017-10-13	0	0.122	0.122	0.123	0.122	0.125	1,370,000	169,750	0.1239	80.59	80.59	81.25	80.59	82.58	2,074	81.852	0.83%
2017-10-12	0	0.121	0.120	0.122	0.121	0.125	2,400,660	296,275	0.1234	79.93	79.27	80.59	79.93	82.58	3,634	81.528	-0.82%
2017-10-11	0	0.122	0.121	0.123	0.122	0.124	3,573,040	436,641	0.1222	80.59	79.93	81.25	80.59	81.92	5,409	80.729	-1.61%
2017-10-10	0	0.124	0.123	0.125	0.124	0.138	5,506,120	702,651	0.1276	81.92	81.25	82.58	81.92	91.16	8,335	84.302	-10.14%
2017-10-09	0	0.138	0.135	0.138	0.121	0.150	17,992,640	2,460,943	0.1368	91.16	89.18	91.16	79.93	99.09	27,237	90.354	16.95%
2017-10-06	0	0.118	0.116	0.120	0.118	0.120	2,131,420	254,426	0.1194	77.95	76.63	79.27	77.95	79.27	3,226	78.856	-1.67%
2017-10-04	0	0.120	0.118	0.120	0.121	0.121	51,120	6,173	0.1208	79.27	77.95	79.27	79.93	79.93	77	79.772	-1.64%
2017-10-03	0	0.122	0.118	0.123	0.115	0.122	4,467,300	533,469	0.1194	80.59	77.95	81.25	75.97	80.59	6,762	78.887	1.67%
2017-09-29	0	0.120	0.119	0.120	0.117	0.121	4,564,700	541,021	0.1185	79.27	78.61	79.27	77.29	79.93	6,910	78.297	0.84%
2017-09-28	0	0.119	0.118	0.119	0.110	0.122	5,560,000	643,990	0.1158	78.61	77.95	78.61	72.67	80.59	8,417	76.515	-0.83%
2017-09-27	0	0.120	0.119	0.120	0.118	0.123	6,021,500	723,235	0.1201	79.27	78.61	79.27	77.95	81.25	9,115	79.345	0.00%
2017-09-26	0	0.120	0.119	0.120	0.120	0.123	6,776,240	821,627	0.1213	79.27	78.61	79.27	79.27	81.25	10,258	80.099	-2.44%
2017-09-25	0	0.123	0.123	0.124	0.121	0.124	5,262,340	641,326	0.1219	81.25	81.25	81.92	79.93	81.92	7,966	80.509	0.00%
2017-09-22	0	0.123	0.122	0.123	0.120	0.123	4,230,580	512,493	0.1211	81.25	80.59	81.25	79.27	81.25	6,404	80.026	-0.81%
2017-09-21	0	0.124	0.123	0.124	0.122	0.127	2,170,860	267,698	0.1233	81.92	81.25	81.92	80.59	83.90	3,286	81.462	0.00%
2017-09-20	0	0.124	0.122	0.124	0.122	0.127	6,827,820	848,211	0.1242	81.92	80.59	81.92	80.59	83.90	10,336	82.066	-2.36%
2017-09-19	0	0.127	0.125	0.127	0.125	0.131	11,091,480	1,402,998	0.1265	83.90	82.58	83.90	82.58	86.54	16,790	83.562	-2.31%
2017-09-18	0	0.130	0.128	0.130	0.128	0.131	4,134,840	536,740	0.1298	85.88	84.56	85.88	84.56	86.54	6,259	85.753	-0.76%
2017-09-15	0	0.131	0.130	0.133	0.130	0.136	6,182,680	817,929	0.1323	86.54	85.88	87.86	85.88	89.84	9,359	87.394	-4.38%
2017-09-14	0	0.137	0.131	0.137	0.132	0.137	5,131,180	698,799	0.1362	90.50	86.54	90.50	87.20	90.50	7,767	89.966	0.00%
2017-09-13	0	0.137	0.134	0.137	0.135	0.137	5,450,000	740,350	0.1358	90.50	88.52	90.50	89.18	90.50	8,250	89.739	0.74%
2017-09-12	0	0.136	0.135	0.136	0.128	0.136	7,115,500	930,862	0.1308	89.84	89.18	89.84	84.56	89.84	10,771	86.422	0.74%
2017-09-11	0	0.135	0.133	0.135	0.134	0.139	5,781,440	788,582	0.1364	89.18	87.86	89.18	88.52	91.82	8,752	90.106	-1.46%
2017-09-08	0	0.137	0.136	0.137	0.132	0.139	4,081,280	557,586	0.1366	90.50	89.84	90.50	87.20	91.82	6,178	90.252	0.74%
2017-09-07	0	0.136	0.135	0.137	0.134	0.139	67,890,000	9,363,030	0.1379	89.84	89.18	90.50	88.52	91.82	102,769	91.107	-2.86%
2017-09-06	0	0.140	0.138	0.140	0.138	0.144	7,262,580	1,021,073	0.1406	92.48	91.16	92.48	91.16	95.13	10,994	92.877	-2.78%
2017-09-05	0	0.144	0.143	0.144	0.139	0.144	2,712,100	383,139	0.1413	95.13	94.47	95.13	91.82	95.13	4,105	93.324	0.00%
2017-09-04	0	0.144	0.140	0.144	0.139	0.144	11,910,080	1,698,380	0.1426	95.13	92.48	95.13	91.82	95.13	18,029	94.203	0.00%
2017-09-01	0	0.144	0.142	0.144	0.142	0.145	9,784,640	1,407,226	0.1438	95.13	93.81	95.13	93.81	95.79	14,812	95.008	-0.69%
2017-08-31	0	0.145	0.143	0.145	0.140	0.145	68,375,620	9,845,791	0.1440	95.79	94.47	95.79	92.48	95.79	103,504	95.124	0.00%
2017-08-30	0	0.145	0.140	0.145	0.140	0.147	30,943,240	4,460,312	0.1441	95.79	92.48	95.79	92.48	97.11	46,841	95.223	0.69%
2017-08-29	0	0.144	0.143	0.144	0.141	0.150	11,381,420	1,642,391	0.1443	95.13	94.47	95.13	93.15	99.09	17,229	95.328	-4.00%
2017-08-28	0	0.150	0.143	0.149	0.142	0.150	37,475,200	5,506,327	0.1469	99.09	94.47	98.43	93.81	99.09	56,729	97.065	0.00%
2017-08-25	0	0.150	0.148	0.150	0.145	0.150	70,112,060	10,445,212	0.1490	99.09	97.77	99.09	95.79	99.09	106,133	98.416	0.00%
2017-08-24	0	0.150	0.150	0.151	0.141	0.150	3,741,280	556,675	0.1488	99.09	99.09	99.75	93.15	99.09	5,663	98.293	-0.66%
2017-08-22	0	0.151	0.150	0.152	0.147	0.152	8,908,860	1,336,746	0.1500	99.75	99.09	100.4	97.11	100.4	13,486	99.122	-0.66%
2017-08-21	0	0.152	0.150	0.152	0.149	0.154	8,580,000	1,302,580	0.1518	100.4	99.09	100.4	98.43	101.7	12,988	100.29	0.00%
2017-08-18	0	0.152	0.152	0.153	0.150	0.154	7,479,660	1,139,658	0.1524	100.4	100.4	101.1	99.09	101.7	11,322	100.65	0.00%
2017-08-17	0	0.152	0.151	0.152	0.149	0.154	7,310,000	1,113,120	0.1523	100.4	99.75	100.4	98.43	101.7	11,066	100.59	0.00%
2017-08-16	0	0.152	0.151	0.152	0.148	0.152	6,754,120	1,017,005	0.1506	100.4	99.75	100.4	97.77	100.4	10,224	99.471	0.66%
2017-08-15	0	0.151	0.149	0.153	0.147	0.155	6,951,560	1,058,376	0.1523	99.75	98.43	101.1	97.11	102.4	10,523	100.58	-1.31%
2017-08-14	0	0.153	0.152	0.153	0.150	0.155	6,880,080	1,049,121	0.1525	101.1	100.4	101.1	99.09	102.4	10,415	100.73	0.66%
2017-08-11	0	0.152	0.151	0.152	0.150	0.154	8,570,720	1,308,916	0.1527	100.4	99.75	100.4	99.09	101.7	12,974	100.89	-0.65%
2017-08-10	0	0.153	0.152	0.153	0.148	0.153	8,593,260	1,301,812	0.1515	101.1	100.4	101.1	97.77	101.1	13,008	100.08	0.00%
2017-08-09	0	0.153	0.151	0.153	0.149	0.153	6,981,580	1,055,138	0.1511	101.1	99.75	101.1	98.43	101.1	10,568	99.839	0.00%
2017-08-08	0	0.153	0.152	0.153	0.150	0.153	7,650,000	1,164,230	0.1522	101.1	100.4	101.1	99.09	101.1	11,580	100.54	0.66%
2017-08-07	0	0.152	0.151	0.153	0.152	0.155	7,116,280	1,089,979	0.1532	100.4	99.75	101.1	100.4	102.4	10,772	101.18	-1.30%
2017-08-04	0	0.154	0.152	0.154	0.148	0.155	6,551,760	1,003,126	0.1531	101.7	100.4	101.7	97.77	102.4	9,918	101.14	-0.65%
2017-08-03	0	0.155	0.154	0.155	0.153	0.155	3,710,000	571,060	0.1539	102.4	101.7	102.4	101.1	102.4	5,616	101.68	0.00%
2017-08-02	0	0.155	0.154	0.155	0.142	0.155	7,933,880	1,199,485	0.1512	102.4	101.7	102.4	93.81	102.4	12,010	99.874	0.00%
2017-08-01	0	0.155	0.154	0.155	0.154	0.156	1,260,160	195,493	0.1551	102.4	101.7	102.4	101.7	103.1	1,908	102.48	0.00%
2017-07-31	0	0.155	0.154	0.155	0.150	0.160	3,535,860	545,134	0.1542	102.4	101.7	102.4	99.09	105.7	5,352	101.85	-1.27%
2017-07-28	0	0.157	0.156	0.157	0.154	0.158	7,940,200	1,236,947	0.1558	103.7	103.1	103.7	101.7	104.4	12,020	102.91	-0.63%
2017-07-27	0	0.158	0.157	0.158	0.156	0.163	17,827,260	2,850,348	0.1599	104.4	103.7	104.4	103.1	107.7	26,986	105.62	-0.63%
2017-07-26	0	0.159	0.158	0.159	0.156	0.160	7,626,760	1,207,934	0.1584	105.0	104.4	105.0	103.1	105.7	11,545	104.63	0.00%
2017-07-25	0	0.159	0.159	0.161	0.158	0.161	4,713,200	751,176	0.1594	105.0	105.0	106.4	104.4	106.4	7,135	105.29	0.63%
2017-07-24	0	0.158	0.158	0.159	0.155	0.161	8,354,600	1,326,837	0.1588	104.4	104.4	105.0	102.4	106.4	12,647	104.91	0.00%
2017-07-21	0	0.158	0.156	0.158	0.157	0.159	6,569,660	1,034,483	0.1575	104.4	103.1	104.4	103.7	105.0	9,945	104.02	0.00%
2017-07-20	0	0.158	0.156	0.158	0.156	0.159	10,728,980	1,696,960	0.1582	104.4	103.1	104.4	103.1	105.0	16,241	104.49	-0.63%
2017-07-19	0	0.159	0.158	0.159	0.157	0.163	7,585,340	1,216,599	0.1604	105.0	104.4	105.0	103.7	107.7	11,482	105.95	-2.45%
2017-07-18	0	0.163	0.156	0.163	0.156	0.166	18,423,000	2,997,608	0.1627	107.7	103.1	107.7	103.1	109.7	27,888	107.49	0.62%
2017-07-17	0	0.162	0.161	0.162	0.160	0.164	12,464,520	2,015,301	0.1617	107.0	106.4	107.0	105.7	108.3	18,868	106.81	1.25%
2017-07-14	0	0.160	0.159	0.160	0.158	0.161	9,984,240	1,593,939	0.1596	105.7	105.0	105.7	104.4	106.4	15,114	105.46	0.00%
2017-07-13	0	0.160	0.160	0.161	0.159	0.162	10,698,320	1,712,704	0.1601	105.7	105.7	106.4	105.0	107.0	16,195	105.76	0.63%
2017-07-12	0	0.159	0.158	0.159	0.156	0.160	11,947,740	1,887,111	0.1579	105.0	104.4	105.0	103.1	105.7	18,086	104.34	1.92%
2017-07-11	0	0.156	0.156	0.157	0.153	0.158	5,426,920	843,341	0.1554	103.1	103.1	103.7	101.1	104.4	8,215	102.66	1.96%
2017-07-10	0	0.153	0.152	0.153	0.150	0.156	6,334,520	969,675	0.1531	101.1	100.4	101.1	99.09	103.1	9,589	101.12	1.32%
2017-07-07	0	0.151	0.149	0.151	0.148	0.151	7,748,400	1,157,795	0.1494	99.75	98.43	99.75	97.77	99.75	11,729	98.710	0.67%
2017-07-06	0	0.150	0.150	0.152	0.149	0.155	7,945,800	1,209,835	0.1523	99.09	99.09	100.4	98.43	102.4	12,028	100.58	-1.96%
2017-07-05	0	0.153	0.152	0.153	0.151	0.158	10,190,140	1,580,210	0.1551	101.1	100.4	101.1	99.75	104.4	15,425	102.44	-3.16%
2017-07-04	0	0.158	0.157	0.158	0.156	0.164	17,600,540	2,793,231	0.1587	104.4	103.7	104.4	103.1	108.3	26,643	104.84	0.64%
2017-07-03	0	0.157	0.157	0.159	0.148	0.164	26,440,980	4,195,226	0.1587	103.7	103.7	105.0	97.77	108.3	40,025	104.81	6.08%
2017-06-30	0	0.148	0.148	0.151	0.140	0.160	16,570,000	2,424,090	0.1463	97.77	97.77	99.75	92.48	105.7	25,083	96.643	6.47%
2017-06-29	0	0.139	0.138	0.139	0.138	0.140	6,265,220	870,168	0.1389	91.82	91.16	91.82	91.16	92.48	9,484	91.751	0.72%
2017-06-28	0	0.138	0.137	0.138	0.136	0.138	6,692,580	918,785	0.1373	91.16	90.50	91.16	89.84	91.16	10,131	90.691	1.47%
2017-06-27	0	0.136	0.135	0.136	0.135	0.139	6,668,620	915,190	0.1372	89.84	89.18	89.84	89.18	91.82	10,095	90.660	0.74%
2017-06-26	0	0.135	0.135	0.136	0.132	0.139	3,404,820	463,034	0.1360	89.18	89.18	89.84	87.20	91.82	5,154	89.838	2.27%
2017-06-23	0	0.132	0.129	0.132	0.132	0.133	883,880	116,979	0.1323	87.20	85.22	87.20	87.20	87.86	1,338	87.429	-2.22%
2017-06-22	0	0.135	0.135	0.136	0.130	0.136	1,753,220	235,104	0.1341	89.18	89.18	89.84	85.88	89.84	2,654	88.586	0.75%
2017-06-21	0	0.134	0.132	0.134	0.131	0.135	1,955,180	260,111	0.1330	88.52	87.20	88.52	86.54	89.18	2,960	87.885	2.29%
2017-06-20	0	0.131	0.130	0.131	0.130	0.131	1,971,280	256,930	0.1303	86.54	85.88	86.54	85.88	86.54	2,984	86.101	-1.50%
2017-06-19	0	0.133	0.132	0.133	0.133	0.133	1,959,220	260,502	0.1330	87.86	87.20	87.86	87.86	87.86	2,966	87.836	0.00%
2017-06-16	0	0.133	0.133	0.136	0.133	0.138	4,203,100	567,518	0.1350	87.86	87.86	89.84	87.86	91.16	6,362	89.197	-1.48%
2017-06-15	0	0.135	0.134	0.136	0.129	0.136	6,433,460	855,308	0.1329	89.18	88.52	89.84	85.22	89.84	9,739	87.825	4.65%
2017-06-14	0	0.129	0.129	0.130	0.125	0.130	2,590,000	330,020	0.1274	85.22	85.22	85.88	82.58	85.88	3,921	84.175	5.74%
2017-06-13	0	0.122	0.121	0.129	0.120	0.130	4,231,300	532,863	0.1259	80.59	79.93	85.22	79.27	85.88	6,405	83.193	-1.61%
2017-06-12	0	0.124	0.119	0.125	0.116	0.124	1,850,500	221,565	0.1197	81.92	78.61	82.58	76.63	81.92	2,801	79.096	3.33%
2017-06-09	0	0.120	0.120	0.122	0.120	0.120	741,400	88,956	0.1200	79.27	79.27	80.59	79.27	79.27	1,122	79.262	-2.44%
2017-06-08	0	0.123	0.123	0.125	0.123	0.127	401,020	49,677	0.1239	81.25	81.25	82.58	81.25	83.90	607	81.834	-5.38%
2017-06-07	0	0.130	0.126	0.130	0.123	0.130	660,800	83,901	0.1270	85.88	83.24	85.88	81.25	85.88	1,000	83.876	3.17%
2017-06-06	0	0.126	0.120	0.126	0.118	0.127	1,590,000	197,050	0.1239	83.24	79.27	83.24	77.95	83.90	2,407	81.869	0.00%
2017-06-05	0	0.126	0.126	0.128	0.122	0.126	904,240	111,451	0.1233	83.24	83.24	84.56	80.59	83.24	1,369	81.422	2.44%
2017-06-02	0	0.123	0.123	0.125	0.110	0.131	11,069,720	1,333,861	0.1205	81.25	81.25	82.58	72.67	86.54	16,757	79.601	2.50%
2017-06-01	0	0.120	0.120	0.125	0.120	0.123	4,066,856	493,264	0.1213	79.27	79.27	82.58	79.27	81.25	6,156	80.124	-4.76%
2017-05-31	0	0.126	0.126	0.127	0.126	0.128	2,996,520	379,142	0.1265	83.24	83.24	83.90	83.24	84.56	4,536	83.585	-0.79%
2017-05-29	0	0.127	0.126	0.127	0.125	0.128	2,860,780	362,293	0.1266	83.90	83.24	83.90	82.58	84.56	4,331	83.660	-2.31%
2017-05-26	0	0.130	0.128	0.130	0.128	0.131	1,791,860	231,022	0.1289	85.88	84.56	85.88	84.56	86.54	2,712	85.171	0.00%
2017-05-25	0	0.130	0.129	0.130	0.128	0.131	4,374,800	568,040	0.1298	85.88	85.22	85.88	84.56	86.54	6,622	85.776	-2.26%
2017-05-24	0	0.133	0.134	0.135	0.132	0.140	3,038,680	411,255	0.1353	87.86	88.52	89.18	87.20	92.48	4,600	89.406	2.31%
2017-05-23	0	0.130	0.130	0.132	0.130	0.136	4,028,129	533,055	0.1323	85.88	85.88	87.20	85.88	89.84	6,098	87.420	-4.41%
2017-05-22	0	0.136	0.136	0.137	0.133	0.137	430,000	58,450	0.1359	89.84	89.84	90.50	87.86	90.50	651	89.796	-2.86%
2017-05-19	0	0.140	0.138	0.140	0.140	0.140	11,300	1,569	0.1388	92.48	91.16	92.48	92.48	92.48	17	91.725	-0.71%
2017-05-18	0	0.141	0.141	0.143	0.139	0.158	4,791,280	685,730	0.1431	93.15	93.15	94.47	91.82	104.4	7,253	94.546	1.44%
2017-05-17	0	0.139	0.134	0.139	0.133	0.139	1,510,700	203,150	0.1345	91.82	88.52	91.82	87.86	91.82	2,287	88.834	0.00%
2017-05-16	0	0.139	0.137	0.139	0.137	0.139	1,313,100	181,183	0.1380	91.82	90.50	91.82	90.50	91.82	1,988	91.151	0.72%
2017-05-15	0	0.138	0.136	0.138	0.137	0.138	305,820	42,006	0.1374	91.16	89.84	91.16	90.50	91.16	463	90.738	0.73%
2017-05-12	0	0.137	0.132	0.137	0.130	0.139	6,208,260	834,321	0.1344	90.50	87.20	90.50	85.88	91.82	9,398	88.778	-0.72%
2017-05-11	0	0.138	0.138	0.139	0.137	0.149	820,500	113,485	0.1383	91.16	91.16	91.82	90.50	98.43	1,242	91.370	1.47%
2017-05-10	0	0.136	0.137	0.138	0.136	0.141	1,538,680	212,493	0.1381	89.84	90.50	91.16	89.84	93.15	2,329	91.230	-3.55%
2017-05-09	0	0.141	0.139	0.143	0.138	0.145	78,260,000	10,995,860	0.1405	93.15	91.82	94.47	91.16	95.79	118,467	92.818	1.44%
2017-05-08	0	0.139	0.136	0.139	0.136	0.139	230,000	31,580	0.1373	91.82	89.84	91.82	89.84	91.82	348	90.704	2.21%
2017-05-05	0	0.136	0.136	0.138	0.134	0.138	5,119,420	692,436	0.1353	89.84	89.84	91.16	88.52	91.16	7,750	89.351	-4.90%
2017-05-04	0	0.143	0.136	0.150	0.136	0.143	427,820	58,786	0.1374	94.47	89.84	99.09	89.84	94.47	648	90.773	2.14%
2017-05-02	0	0.140	0.140	0.143	0.135	0.142	1,821,520	255,396	0.1402	92.48	92.48	94.47	89.18	93.81	2,757	92.624	-2.78%
2017-04-28	0	0.144	0.140	0.144	0.141	0.144	1,897,120	269,775	0.1422	95.13	92.48	95.13	93.15	95.13	2,872	93.940	2.13%
2017-04-27	0	0.141	0.140	0.143	0.140	0.143	6,153,040	866,026	0.1407	93.15	92.48	94.47	92.48	94.47	9,314	92.979	-2.76%
2017-04-26	0	0.145	0.145	0.147	0.145	0.148	231,660	33,737	0.1456	95.79	95.79	97.11	95.79	97.77	351	96.205	2.11%
2017-04-25	0	0.142	0.142	0.150	0.142	0.146	2,952,920	424,710	0.1438	93.81	93.81	99.09	93.81	96.45	4,470	95.013	-2.07%
2017-04-24	0	0.145	0.145	0.150	0.140	0.146	406,800	58,330	0.1434	95.79	95.79	99.09	92.48	96.45	616	94.723	-3.33%
2017-04-21	0	0.150	0.143	0.150	-	-	5,920	799	0.1350	99.09	94.47	99.09	-	-	9	89.160	-0.66%
2017-04-20	0	0.151	0.148	0.151	0.140	0.152	310,000	44,860	0.1447	99.75	97.77	99.75	92.48	100.4	469	95.596	3.42%
2017-04-19	0	0.146	0.146	0.147	0.145	0.149	1,072,580	156,973	0.1464	96.45	96.45	97.11	95.79	98.43	1,624	96.680	-2.67%
2017-04-18	0	0.150	0.150	0.152	0.150	0.153	1,640,000	248,960	0.1518	99.09	99.09	100.4	99.09	101.1	2,483	100.28	0.00%
2017-04-13	0	0.150	0.150	0.155	0.148	0.152	72,004,720	10,662,198	0.1481	99.09	99.09	102.4	97.77	100.4	108,998	97.820	0.00%
2017-04-12	0	0.150	0.150	0.154	0.149	0.155	594,560	90,196	0.1517	99.09	99.09	101.7	98.43	102.4	900	100.22	-3.23%
2017-04-11	0	0.155	0.155	0.160	0.151	0.155	1,360,000	208,870	0.1536	102.4	102.4	105.7	99.75	102.4	2,059	101.46	1.97%
2017-04-10	0	0.152	0.152	0.155	0.150	0.152	551,520	83,341	0.1511	100.4	100.4	102.4	99.09	100.4	835	99.825	0.00%
2017-04-07	0	0.152	0.152	0.155	0.151	0.154	1,017,100	154,733	0.1521	100.4	100.4	102.4	99.75	101.7	1,540	100.50	-1.30%
2017-04-06	0	0.154	0.153	0.160	0.154	0.154	316,240	48,289	0.1527	101.7	101.1	105.7	101.7	101.7	479	100.87	0.00%
2017-04-05	0	0.154	0.157	0.158	0.151	0.154	1,715,180	261,001	0.1522	101.7	103.7	104.4	99.75	101.7	2,596	100.53	-1.28%
2017-04-03	0	0.156	0.156	0.158	0.155	0.159	1,621,880	254,516	0.1569	103.1	103.1	104.4	102.4	105.0	2,455	103.67	2.63%
2017-03-31	0	0.152	0.151	0.152	0.150	0.152	2,141,880	323,909	0.1512	100.4	99.75	100.4	99.09	100.4	3,242	99.901	0.00%
2017-03-30	0	0.152	0.152	0.154	0.148	0.161	4,595,600	703,027	0.1530	100.4	100.4	101.7	97.77	106.4	6,957	101.06	-5.00%
2017-03-29	0	0.160	0.156	0.160	0.156	0.160	1,821,760	285,004	0.1564	105.7	103.1	105.7	103.1	105.7	2,758	103.35	0.00%
2017-03-28	0	0.160	0.159	0.160	0.154	0.160	1,239,740	196,303	0.1583	105.7	105.0	105.7	101.7	105.7	1,877	104.60	0.63%
2017-03-27	0	0.159	0.156	0.159	0.148	0.162	7,262,320	1,137,121	0.1566	105.0	103.1	105.0	97.77	107.0	10,993	103.44	6.00%
2017-03-24	0	0.150	0.150	0.155	0.150	0.158	3,631,660	546,972	0.1506	99.09	99.09	102.4	99.09	104.4	5,497	99.495	-0.66%
2017-03-23	0	0.151	0.151	0.156	0.150	0.156	1,700,000	258,920	0.1523	99.75	99.75	103.1	99.09	103.1	2,573	100.61	-0.66%
2017-03-22	0	0.152	0.153	0.154	0.148	0.154	2,920,000	441,950	0.1514	100.4	101.1	101.7	97.77	101.7	4,420	99.985	-1.30%
2017-03-21	0	0.154	0.154	0.157	0.152	0.157	3,523,660	545,338	0.1548	101.7	101.7	103.7	100.4	103.7	5,334	102.24	-1.28%
2017-03-20	0	0.156	0.156	0.161	0.156	0.164	3,192,320	508,269	0.1592	103.1	103.1	106.4	103.1	108.3	4,832	105.18	-6.02%
2017-03-17	0	0.166	0.160	0.166	0.158	0.167	994,260	159,670	0.1606	109.7	105.7	109.7	104.4	110.3	1,505	106.09	3.11%
2017-03-16	0	0.161	0.158	0.162	0.155	0.162	940,560	150,516	0.1600	106.4	104.4	107.0	102.4	107.0	1,424	105.72	3.87%
2017-03-15	0	0.155	0.155	0.162	0.155	0.157	431,280	67,052	0.1555	102.4	102.4	107.0	102.4	103.7	653	102.71	-4.32%
2017-03-14	0	0.162	0.160	0.162	0.160	0.163	440,200	70,580	0.1603	107.0	105.7	107.0	105.7	107.7	666	105.92	-0.61%
2017-03-13	0	0.163	0.156	0.163	0.155	0.164	3,977,880	626,484	0.1575	107.7	103.1	107.7	102.4	108.3	6,022	104.04	4.49%
2017-03-10	0	0.156	0.155	0.156	0.152	0.166	3,480,000	543,400	0.1561	103.1	102.4	103.1	100.4	109.7	5,268	103.15	-0.64%
2017-03-09	0	0.157	0.157	0.160	0.156	0.160	1,597,400	255,236	0.1598	103.7	103.7	105.7	103.1	105.7	2,418	105.55	-3.09%
2017-03-08	0	0.162	0.162	0.165	0.151	0.163	1,832,260	294,531	0.1607	107.0	107.0	109.0	99.75	107.7	2,774	106.19	0.62%
2017-03-07	0	0.161	0.161	0.166	0.159	0.163	8,220,640	1,316,806	0.1602	106.4	106.4	109.7	105.0	107.7	12,444	105.82	-3.59%
2017-03-06	0	0.167	0.167	0.170	0.166	0.169	345,480	57,578	0.1667	110.3	110.3	112.3	109.7	111.6	523	110.10	-1.76%
2017-03-03	0	0.170	0.168	0.172	0.165	0.170	1,790,000	301,240	0.1683	112.3	111.0	113.6	109.0	112.3	2,710	111.17	1.80%
2017-03-02	0	0.167	0.166	0.169	0.166	0.170	7,752,880	1,306,876	0.1686	110.3	109.7	111.6	109.7	112.3	11,736	111.36	-1.76%
2017-03-01	0	0.170	0.168	0.171	0.163	0.172	1,260,000	212,310	0.1685	112.3	111.0	113.0	107.7	113.6	1,907	111.31	2.41%
2017-02-28	0	0.166	0.163	0.167	0.162	0.170	3,260,000	540,910	0.1659	109.7	107.7	110.3	107.0	112.3	4,935	109.61	0.00%
2017-02-27	0	0.166	0.165	0.166	0.160	0.177	5,547,780	921,765	0.1662	109.7	109.0	109.7	105.7	116.9	8,398	109.76	-4.05%
2017-02-24	0	0.173	0.172	0.174	0.168	0.181	2,851,440	490,943	0.1722	114.3	113.6	114.9	111.0	119.6	4,316	113.74	-1.14%
2017-02-23	0	0.175	0.173	0.178	0.173	0.181	6,743,900	1,208,067	0.1791	115.6	114.3	117.6	114.3	119.6	10,209	118.34	0.00%
2017-02-22	0	0.175	0.173	0.175	0.158	0.180	11,553,760	1,979,885	0.1714	115.6	114.3	115.6	104.4	118.9	17,490	113.20	7.36%
2017-02-21	0	0.163	0.163	0.164	0.161	0.164	3,253,380	530,551	0.1631	107.7	107.7	108.3	106.4	108.3	4,925	107.73	-2.98%
2017-02-20	0	0.168	0.168	0.170	0.168	0.174	2,410,760	411,021	0.1705	111.0	111.0	112.3	111.0	114.9	3,649	112.63	-3.45%
2017-02-17	0	0.174	0.172	0.174	0.174	0.181	2,830,000	502,200	0.1775	114.9	113.6	114.9	114.9	119.6	4,284	117.23	-1.69%
2017-02-16	0	0.177	0.173	0.177	0.175	0.184	3,522,600	628,886	0.1785	116.9	114.3	116.9	115.6	121.6	5,332	117.94	-4.84%
2017-02-15	0	0.186	0.188	0.189	0.180	0.190	5,113,700	945,824	0.1850	122.9	124.2	124.9	118.9	125.5	7,741	122.18	2.20%
2017-02-14	0	0.182	0.182	0.184	0.179	0.200	17,660,140	3,291,955	0.1864	120.2	120.2	121.6	118.2	132.1	26,733	123.14	-5.21%
2017-02-13	0	0.192	0.192	0.193	0.175	0.200	30,463,000	5,858,008	0.1923	126.8	126.8	127.5	115.6	132.1	46,114	127.03	11.63%
2017-02-10	0	0.172	0.171	0.173	0.149	0.177	46,881,300	7,310,124	0.1559	113.6	113.0	114.3	98.43	116.9	70,967	103.01	8.86%
2017-02-09	0	0.158	0.158	0.162	0.152	0.164	39,019,700	5,987,041	0.1534	104.4	104.4	107.0	100.4	108.3	59,067	101.36	5.33%
2017-02-08	0	0.150	0.149	0.150	0.147	0.152	35,913,500	5,319,993	0.1481	99.09	98.43	99.09	97.11	100.4	54,364	97.858	1.35%
2017-02-07	0	0.148	0.145	0.148	0.145	0.152	30,154,340	4,456,724	0.1478	97.77	95.79	97.77	95.79	100.4	45,646	97.636	-1.33%
2017-02-06	0	0.150	0.147	0.150	0.146	0.153	17,980,000	2,708,100	0.1506	99.09	97.11	99.09	96.45	101.1	27,217	99.499	-0.66%
2017-02-03	0	0.151	0.151	0.152	0.150	0.154	3,410,000	515,450	0.1512	99.75	99.75	100.4	99.09	101.7	5,162	99.856	2.03%
2017-02-02	0	0.148	0.142	0.148	0.142	0.148	4,041,580	593,933	0.1470	97.77	93.81	97.77	93.81	97.77	6,118	97.080	2.07%
2017-02-01	0	0.145	0.145	0.147	0.136	0.150	2,880,000	414,040	0.1438	95.79	95.79	97.11	89.84	99.09	4,360	94.971	4.32%
2017-01-27	0	0.139	0.137	0.144	-	-	260	33	0.1269	91.82	90.50	95.13	-	-	0	83.846	0.00%
2017-01-26	0	0.139	0.138	0.139	0.138	0.139	630,000	87,280	0.1385	91.82	91.16	91.82	91.16	91.82	954	91.520	0.00%
2017-01-25	0	0.139	0.139	0.144	0.136	0.138	256,200	35,261	0.1376	91.82	91.82	95.13	89.84	91.16	388	90.920	1.46%
2017-01-24	0	0.137	0.137	0.139	0.131	0.140	2,432,980	332,732	0.1368	90.50	90.50	91.82	86.54	92.48	3,683	90.344	-2.14%
2017-01-23	0	0.140	0.140	0.141	0.140	0.142	15,111,300	2,119,364	0.1403	92.48	92.48	93.15	92.48	93.81	22,875	92.650	-1.41%
2017-01-20	0	0.142	0.140	0.142	0.135	0.153	3,401,300	474,939	0.1396	93.81	92.48	93.81	89.18	101.1	5,149	92.243	2.16%
2017-01-19	0	0.139	0.138	0.139	0.138	0.141	18,736,940	2,592,439	0.1384	91.82	91.16	91.82	91.16	93.15	28,363	91.401	-2.11%
2017-01-18	0	0.142	0.142	0.143	0.142	0.148	10,430,000	1,500,310	0.1438	93.81	93.81	94.47	93.81	97.77	15,789	95.025	-1.39%
2017-01-17	0	0.144	0.140	0.144	0.142	0.147	1,534,180	219,232	0.1429	95.13	92.48	95.13	93.81	97.11	2,322	94.400	2.86%
2017-01-16	0	0.140	0.140	0.144	0.140	0.147	2,611,440	372,894	0.1428	92.48	92.48	95.13	92.48	97.11	3,953	94.330	-4.11%
2017-01-13	0	0.146	0.146	0.147	0.145	0.152	3,158,800	465,252	0.1473	96.45	96.45	97.11	95.79	100.4	4,782	97.299	-3.31%
2017-01-12	0	0.151	0.151	0.152	0.148	0.153	3,150,000	475,270	0.1509	99.75	99.75	100.4	97.77	101.1	4,768	99.672	-0.66%
2017-01-11	0	0.152	0.152	0.155	0.150	0.158	2,853,100	438,002	0.1535	100.4	100.4	102.4	99.09	104.4	4,319	101.41	-4.40%
2017-01-10	0	0.159	0.159	0.160	0.155	0.160	2,943,880	463,157	0.1573	105.0	105.0	105.7	102.4	105.7	4,456	103.93	2.58%
2017-01-09	0	0.155	0.155	0.169	0.155	0.161	3,451,920	546,101	0.1582	102.4	102.4	111.6	102.4	106.4	5,225	104.51	-3.12%
2017-01-06	0	0.160	0.160	0.165	0.160	0.163	3,124,420	503,970	0.1613	105.7	105.7	109.0	105.7	107.7	4,730	106.56	-1.84%
2017-01-05	0	0.163	0.163	0.165	0.161	0.165	1,552,000	252,870	0.1629	107.7	107.7	109.0	106.4	109.0	2,349	107.63	0.00%
2017-01-04	0	0.163	0.163	0.167	0.163	0.172	2,570,000	431,350	0.1678	107.7	107.7	110.3	107.7	113.6	3,890	110.88	-2.98%
2017-01-03	0	0.168	0.166	0.169	0.165	0.168	602,880	99,692	0.1654	111.0	109.7	111.6	109.0	111.0	913	109.24	2.44%
2016-12-30	0	0.164	0.164	0.169	0.164	0.166	651,400	107,595	0.1652	108.3	108.3	111.6	108.3	109.7	986	109.12	-0.61%
2016-12-29	0	0.165	0.165	0.168	0.165	0.165	642,600	106,013	0.1650	109.0	109.0	111.0	109.0	109.0	973	108.98	3.13%
2016-12-28	0	0.160	0.160	0.165	0.160	0.162	1,650,000	265,030	0.1606	105.7	105.7	109.0	105.7	107.0	2,498	106.11	-1.23%
2016-12-23	0	0.162	0.160	0.162	0.160	0.172	1,740,000	289,210	0.1662	107.0	105.7	107.0	105.7	113.6	2,634	109.80	-2.99%
2016-12-22	0	0.167	0.165	0.167	0.163	0.168	1,020,000	167,120	0.1638	110.3	109.0	110.3	107.7	111.0	1,544	108.24	1.21%
2016-12-21	0	0.165	0.161	0.165	0.164	0.167	721,360	118,927	0.1649	109.0	106.4	109.0	108.3	110.3	1,092	108.91	-2.37%
2016-12-20	0	0.169	0.164	0.169	0.164	0.175	1,296,220	216,620	0.1671	111.6	108.3	111.6	108.3	115.6	1,962	110.40	-0.59%
2016-12-19	0	0.170	0.165	0.170	0.168	0.170	1,047,840	176,800	0.1687	112.3	109.0	112.3	111.0	112.3	1,586	111.46	0.59%
2016-12-16	0	0.169	0.167	0.169	0.160	0.170	2,343,840	385,971	0.1647	111.6	110.3	111.6	105.7	112.3	3,548	108.79	3.05%
2016-12-15	0	0.164	0.163	0.165	0.163	0.164	971,200	158,879	0.1636	108.3	107.7	109.0	107.7	108.3	1,470	108.07	1.23%
2016-12-14	0	0.162	0.162	0.165	0.160	0.168	2,565,500	421,711	0.1644	107.0	107.0	109.0	105.7	111.0	3,884	108.59	-1.22%
2016-12-13	0	0.164	0.164	0.167	0.164	0.166	1,931,300	319,931	0.1657	108.3	108.3	110.3	108.3	109.7	2,924	109.43	1.23%
2016-12-12	0	0.162	0.161	0.169	0.151	0.173	13,977,680	2,285,765	0.1635	107.0	106.4	111.6	99.75	114.3	21,159	108.03	-6.90%
2016-12-09	0	0.174	0.172	0.175	0.170	0.175	1,313,640	229,088	0.1744	114.9	113.6	115.6	112.3	115.6	1,989	115.20	1.16%
2016-12-08	0	0.172	0.172	0.175	0.169	0.172	982,900	167,758	0.1707	113.6	113.6	115.6	111.6	113.6	1,488	112.75	0.00%
2016-12-07	0	0.172	0.172	0.173	0.170	0.175	3,791,960	651,503	0.1718	113.6	113.6	114.3	112.3	115.6	5,740	113.50	-1.71%
2016-12-06	0	0.175	0.175	0.176	0.168	0.177	1,560,000	267,680	0.1716	115.6	115.6	116.3	111.0	116.9	2,361	113.35	-1.69%
2016-12-05	0	0.178	0.173	0.179	0.172	0.186	2,067,180	356,484	0.1724	117.6	114.3	118.2	113.6	122.9	3,129	113.92	-4.30%
2016-12-02	0	0.186	0.178	0.186	0.176	0.189	2,800,000	504,800	0.1803	122.9	117.6	122.9	116.3	124.9	4,239	119.10	7.51%
2016-12-01	0	0.173	0.172	0.173	0.170	0.179	2,327,815	403,310	0.1733	114.3	113.6	114.3	112.3	118.2	3,524	114.45	-3.89%
2016-11-30	0	0.180	0.179	0.180	0.178	0.183	1,520,000	274,020	0.1803	118.9	118.2	118.9	117.6	120.9	2,301	119.09	1.12%
2016-11-29	0	0.178	0.178	0.180	0.176	0.182	1,182,600	213,142	0.1802	117.6	117.6	118.9	116.3	120.2	1,790	119.06	1.71%
2016-11-28	0	0.175	0.175	0.178	0.175	0.179	1,562,600	274,702	0.1758	115.6	115.6	117.6	115.6	118.2	2,365	116.13	-1.69%
2016-11-25	0	0.178	0.176	0.178	0.169	0.180	3,141,260	549,380	0.1749	117.6	116.3	117.6	111.6	118.9	4,755	115.53	3.49%
2016-11-24	0	0.172	0.171	0.172	0.171	0.182	10,150,000	1,763,450	0.1737	113.6	113.0	113.6	113.0	120.2	15,365	114.77	-6.01%
2016-11-23	0	0.183	0.182	0.185	0.183	0.185	1,583,260	292,477	0.1847	120.9	120.2	122.2	120.9	122.2	2,397	122.03	-1.08%
2016-11-22	0	0.185	0.185	0.198	0.185	0.191	3,413,240	637,506	0.1868	122.2	122.2	130.8	122.2	126.2	5,167	123.38	-2.63%
2016-11-21	0	0.190	0.190	0.192	0.190	0.202	1,776,740	349,702	0.1968	125.5	125.5	126.8	125.5	133.4	2,690	130.02	2.15%
2016-11-18	0	0.186	0.186	0.190	0.184	0.202	4,620,000	879,700	0.1904	122.9	122.9	125.5	121.6	133.4	6,994	125.79	-7.92%
2016-11-17	0	0.202	0.202	0.203	0.202	0.217	8,190,000	1,682,070	0.2054	133.4	133.4	134.1	133.4	143.4	12,398	135.68	-2.88%
2016-11-16	0	0.208	0.208	0.209	0.190	0.217	22,514,940	4,656,713	0.2068	137.4	137.4	138.1	125.5	143.4	34,082	136.63	9.47%
2016-11-15	0	0.190	0.190	0.195	0.165	0.194	16,181,140	2,939,551	0.1817	125.5	125.5	128.8	109.0	128.2	24,494	120.01	12.43%
2016-11-14	0	0.169	0.169	0.172	0.160	0.172	11,571,100	1,950,773	0.1686	111.6	111.6	113.6	105.7	113.6	17,516	111.37	-0.59%
2016-11-11	0	0.170	0.165	0.170	0.158	0.173	12,730,000	2,046,880	0.1608	112.3	109.0	112.3	104.4	114.3	19,270	106.22	1.80%
2016-11-10	0	0.167	0.166	0.167	0.163	0.179	17,385,940	2,946,970	0.1695	110.3	109.7	110.3	107.7	118.2	26,318	111.97	-2.34%
2016-11-09	0	0.171	0.171	0.174	0.168	0.200	34,851,280	6,193,590	0.1777	113.0	113.0	114.9	111.0	132.1	52,757	117.40	-14.50%
2016-11-08	0	0.200	0.198	0.200	0.195	0.205	13,560,000	2,680,240	0.1977	132.1	130.8	132.1	128.8	135.4	20,527	130.57	-2.44%
2016-11-07	0	0.205	0.202	0.205	0.201	0.214	13,486,120	2,752,139	0.2041	135.4	133.4	135.4	132.8	141.4	20,415	134.81	-4.65%
2016-11-04	0	0.215	0.215	0.218	0.208	0.229	14,630,000	3,151,270	0.2154	142.0	142.0	144.0	137.4	151.3	22,146	142.29	-6.11%
2016-11-03	0	0.229	0.224	0.225	0.225	0.231	2,131,680	486,949	0.2284	151.3	148.0	148.6	148.6	152.6	3,227	150.91	-0.43%
2016-11-02	0	0.230	0.226	0.230	0.226	0.239	2,430,000	566,650	0.2332	151.9	149.3	151.9	149.3	157.9	3,678	154.05	-3.77%
2016-11-01	0	0.239	0.238	0.239	0.235	0.239	2,119,420	505,678	0.2386	157.9	157.2	157.9	155.2	157.9	3,208	157.62	0.00%
2016-10-31	0	0.239	0.238	0.240	0.237	0.250	73,955,000	17,618,977	0.2382	157.9	157.2	158.5	156.6	165.2	111,950	157.38	0.00%
2016-10-28	0	0.239	0.238	0.240	0.237	0.241	29,552,580	7,063,008	0.2390	157.9	157.2	158.5	156.6	159.2	44,736	157.88	0.00%
2016-10-27	0	0.239	0.239	0.240	0.238	0.245	4,081,300	980,449	0.2402	157.9	157.9	158.5	157.2	161.8	6,178	158.70	-2.45%
2016-10-26	0	0.245	0.241	0.245	0.240	0.250	5,641,280	1,378,658	0.2444	161.8	159.2	161.8	158.5	165.2	8,540	161.44	-0.81%
2016-10-25	0	0.247	0.246	0.247	0.245	0.249	5,461,300	1,350,899	0.2474	163.2	162.5	163.2	161.8	164.5	8,267	163.41	-0.80%
2016-10-24	0	0.249	0.245	0.255	0.242	0.250	24,378,860	6,033,524	0.2475	164.5	161.8	168.5	159.9	165.2	36,904	163.49	1.22%
2016-10-20	0	0.246	0.245	0.246	0.239	0.250	1,950,500	480,597	0.2464	162.5	161.8	162.5	157.9	165.2	2,953	162.77	0.41%
2016-10-19	0	0.245	0.245	0.250	0.235	0.245	62,812,600	14,949,508	0.2380	161.8	161.8	165.2	155.2	161.8	95,083	157.23	-0.81%
2016-10-18	0	0.247	0.246	0.247	0.242	0.255	3,651,300	916,148	0.2509	163.2	162.5	163.2	159.9	168.5	5,527	165.75	-1.20%
2016-10-17	0	0.250	0.250	0.260	0.235	0.260	58,482,600	13,956,079	0.2386	165.2	165.2	171.8	155.2	171.8	88,529	157.64	4.17%
2016-10-14	0	0.240	0.239	0.240	0.218	0.240	15,447,020	3,507,226	0.2270	158.5	157.9	158.5	144.0	158.5	23,383	149.99	0.00%
2016-10-13	0	0.240	0.236	0.240	0.235	0.250	5,620,040	1,352,499	0.2407	158.5	155.9	158.5	155.2	165.2	8,507	158.98	-4.00%
2016-10-12	0	0.250	0.249	0.250	0.250	0.250	906,680	226,548	0.2499	165.2	164.5	165.2	165.2	165.2	1,372	165.06	0.00%
2016-10-11	0	0.250	0.250	0.260	0.243	0.265	6,554,360	1,672,580	0.2552	165.2	165.2	171.8	160.5	175.1	9,922	168.58	2.04%
2016-10-07	0	0.245	0.243	0.250	0.244	0.250	2,375,160	585,840	0.2467	161.8	160.5	165.2	161.2	165.2	3,595	162.94	-2.00%
2016-10-06	0	0.250	0.250	0.255	0.250	0.255	1,277,320	319,985	0.2505	165.2	165.2	168.5	165.2	168.5	1,934	165.49	-1.96%
2016-10-05	0	0.255	0.250	0.255	0.250	0.255	1,549,240	389,320	0.2513	168.5	165.2	168.5	165.2	168.5	2,345	166.01	2.00%
2016-10-04	0	0.250	0.250	0.255	0.250	0.265	802,080	205,509	0.2562	165.2	165.2	168.5	165.2	175.1	1,214	169.26	-3.85%
2016-10-03	0	0.260	0.260	0.265	0.260	0.265	3,042,960	797,360	0.2620	171.8	171.8	175.1	171.8	175.1	4,606	173.10	0.00%
2016-09-30	0	0.260	0.260	0.265	0.250	0.265	7,200,000	1,856,800	0.2579	171.8	171.8	175.1	165.2	175.1	10,899	170.36	0.00%
2016-09-29	0	0.260	0.260	0.265	0.260	0.265	2,831,720	736,462	0.2601	171.8	171.8	175.1	171.8	175.1	4,287	171.81	-1.89%
2016-09-28	0	0.265	0.260	0.265	0.250	0.275	22,949,400	5,974,114	0.2603	175.1	171.8	175.1	165.2	181.7	34,740	171.97	3.92%
2016-09-27	0	0.255	0.255	0.265	0.255	0.275	7,332,691	1,941,121	0.2647	168.5	168.5	175.1	168.5	181.7	11,100	174.88	-5.56%
2016-09-26	0	0.270	0.270	0.275	0.270	0.280	4,422,220	1,218,055	0.2754	178.4	178.4	181.7	178.4	185.0	6,694	181.96	-1.82%
2016-09-23	0	0.275	0.275	0.280	0.275	0.280	2,665,720	742,234	0.2784	181.7	181.7	185.0	181.7	185.0	4,035	183.94	-1.79%
2016-09-22	0	0.280	0.275	0.280	0.275	0.280	1,461,980	406,418	0.2780	185.0	181.7	185.0	181.7	185.0	2,213	183.64	0.00%
2016-09-21	0	0.280	0.275	0.280	0.275	0.285	6,866,760	1,917,335	0.2792	185.0	181.7	185.0	181.7	188.3	10,395	184.45	0.00%
2016-09-20	0	0.280	0.280	0.285	0.275	0.285	3,652,260	1,029,037	0.2818	185.0	185.0	188.3	181.7	188.3	5,529	186.13	1.82%
2016-09-19	0	0.275	0.275	0.280	0.275	0.285	2,210,000	617,050	0.2792	181.7	181.7	185.0	181.7	188.3	3,345	184.45	-3.51%
2016-09-15	0	0.285	0.280	0.285	0.280	0.285	1,410,000	398,450	0.2826	188.3	185.0	188.3	185.0	188.3	2,134	186.68	1.79%
2016-09-14	0	0.280	0.275	0.285	0.275	0.280	5,861,320	1,640,493	0.2799	185.0	181.7	188.3	181.7	185.0	8,873	184.89	0.00%
2016-09-13	0	0.280	0.275	0.280	0.275	0.280	5,506,460	1,536,634	0.2791	185.0	181.7	185.0	181.7	185.0	8,335	184.35	0.00%
2016-09-12	0	0.280	0.275	0.280	0.275	0.280	9,770,000	2,716,400	0.2780	185.0	181.7	185.0	181.7	185.0	14,789	183.67	0.00%
2016-09-09	0	0.280	0.275	0.280	0.275	0.285	2,610,220	732,057	0.2805	185.0	181.7	185.0	181.7	188.3	3,951	185.27	0.00%
2016-09-08	0	0.280	0.275	0.280	0.275	0.280	8,370,400	2,341,952	0.2798	185.0	181.7	185.0	181.7	185.0	12,671	184.83	0.00%
2016-09-07	0	0.280	0.275	0.280	0.275	0.280	5,005,720	1,399,837	0.2796	185.0	181.7	185.0	181.7	185.0	7,577	184.74	0.00%
2016-09-06	0	0.280	0.275	0.280	0.275	0.280	13,920,000	3,874,950	0.2784	185.0	181.7	185.0	181.7	185.0	21,072	183.89	0.00%
2016-09-05	0	0.280	0.280	0.285	0.280	0.285	8,620,000	2,421,350	0.2809	185.0	185.0	188.3	185.0	188.3	13,049	185.56	0.00%
2016-09-02	0	0.280	0.275	0.280	0.275	0.280	3,990,000	1,116,250	0.2798	185.0	181.7	185.0	181.7	185.0	6,040	184.81	0.00%
2016-09-01	0	0.280	0.275	0.280	0.275	0.280	10,251,280	2,868,032	0.2798	185.0	181.7	185.0	181.7	185.0	15,518	184.82	0.00%
2016-08-31	0	0.280	0.275	0.280	0.275	0.285	7,500,000	2,095,900	0.2795	185.0	181.7	185.0	181.7	188.3	11,353	184.61	0.00%
2016-08-30	0	0.280	0.280	0.285	0.275	0.285	10,030,000	2,806,400	0.2798	185.0	185.0	188.3	181.7	188.3	15,183	184.84	0.00%
2016-08-29	0	0.280	0.280	0.285	0.275	0.285	4,544,860	1,271,658	0.2798	185.0	185.0	188.3	181.7	188.3	6,880	184.84	0.00%
2016-08-26	0	0.280	0.275	0.280	0.280	0.285	4,750,000	1,333,400	0.2807	185.0	181.7	185.0	185.0	188.3	7,190	185.44	-1.75%
2016-08-25	0	0.285	0.280	0.285	0.275	0.290	19,221,900	5,417,542	0.2818	188.3	185.0	188.3	181.7	191.6	29,097	186.19	3.64%
2016-08-24	0	0.275	0.270	0.275	0.270	0.280	6,171,300	1,695,788	0.2748	181.7	178.4	181.7	178.4	185.0	9,342	181.53	0.00%
2016-08-23	0	0.275	0.270	0.275	0.270	0.275	2,261,680	613,920	0.2714	181.7	178.4	181.7	178.4	181.7	3,424	179.32	0.00%
2016-08-22	0	0.275	0.270	0.275	0.270	0.275	3,164,080	869,473	0.2748	181.7	178.4	181.7	178.4	181.7	4,790	181.53	-1.79%
2016-08-19	0	0.280	0.275	0.280	0.275	0.280	5,752,580	1,592,107	0.2768	185.0	181.7	185.0	181.7	185.0	8,708	182.83	1.82%
2016-08-18	0	0.275	0.270	0.275	0.270	0.280	3,583,780	985,432	0.2750	181.7	178.4	181.7	178.4	185.0	5,425	181.65	-1.79%
2016-08-17	0	0.280	0.275	0.280	0.275	0.280	5,302,660	1,458,741	0.2751	185.0	181.7	185.0	181.7	185.0	8,027	181.73	0.00%
2016-08-16	0	0.280	0.275	0.280	0.275	0.280	3,314,120	925,284	0.2792	185.0	181.7	185.0	181.7	185.0	5,017	184.44	0.00%
2016-08-15	0	0.280	0.275	0.280	0.275	0.285	10,970,000	3,033,900	0.2766	185.0	181.7	185.0	181.7	188.3	16,606	182.70	0.00%
2016-08-12	0	0.280	0.275	0.280	0.275	0.280	8,570,300	2,363,978	0.2758	185.0	181.7	185.0	181.7	185.0	12,973	182.22	0.00%
2016-08-11	0	0.280	0.275	0.280	0.275	0.280	15,792,100	4,342,985	0.2750	185.0	181.7	185.0	181.7	185.0	23,905	181.67	0.00%
2016-08-10	0	0.280	0.275	0.280	0.275	0.290	10,060,000	2,791,050	0.2774	185.0	181.7	185.0	181.7	191.6	15,228	183.28	-1.75%
2016-08-09	0	0.285	0.275	0.285	0.270	0.285	53,009,740	14,680,503	0.2769	188.3	181.7	188.3	178.4	188.3	80,244	182.95	3.64%
2016-08-08	0	0.275	0.270	0.275	0.270	0.280	6,921,280	1,903,032	0.2750	181.7	178.4	181.7	178.4	185.0	10,477	181.64	0.00%
2016-08-05	0	0.275	0.275	0.280	0.270	0.285	20,466,500	5,645,121	0.2758	181.7	181.7	185.0	178.4	188.3	30,981	182.21	1.85%
2016-08-04	0	0.270	0.270	0.275	0.265	0.275	13,313,900	3,578,875	0.2688	178.4	178.4	181.7	175.1	181.7	20,154	177.58	0.00%
2016-08-03	0	0.270	0.270	0.275	0.270	0.275	18,967,980	5,207,895	0.2746	178.4	178.4	181.7	178.4	181.7	28,713	181.38	-1.82%
2016-08-01	0	0.275	0.270	0.275	0.270	0.280	13,582,880	3,730,248	0.2746	181.7	178.4	181.7	178.4	185.0	20,561	181.42	0.00%
2016-07-29	0	0.275	0.270	0.275	0.265	0.275	16,034,200	4,342,508	0.2708	181.7	178.4	181.7	175.1	181.7	24,272	178.91	1.85%
2016-07-28	0	0.270	0.265	0.270	0.255	0.270	15,441,280	4,104,270	0.2658	178.4	175.1	178.4	168.5	178.4	23,374	175.59	3.85%
2016-07-27	0	0.260	0.260	0.265	0.260	0.265	9,811,420	2,582,005	0.2632	171.8	171.8	175.1	171.8	175.1	14,852	173.85	0.00%
2016-07-26	0	0.260	0.260	0.265	0.260	0.265	7,543,080	1,974,974	0.2618	171.8	171.8	175.1	171.8	175.1	11,418	172.96	-1.89%
2016-07-25	0	0.265	0.265	0.270	0.260	0.275	5,221,560	1,387,297	0.2657	175.1	175.1	178.4	171.8	181.7	7,904	175.51	-5.36%
2016-07-22	0	0.280	0.280	0.285	0.255	0.285	38,540,000	10,548,000	0.2737	185.0	185.0	188.3	168.5	188.3	58,340	180.80	1.82%
2016-07-21	0	0.275	0.270	0.275	0.270	0.280	9,011,160	2,477,151	0.2749	181.7	178.4	181.7	178.4	185.0	13,641	181.60	-1.79%
2016-07-20	0	0.280	0.275	0.280	0.270	0.280	14,456,740	3,980,930	0.2754	185.0	181.7	185.0	178.4	185.0	21,884	181.91	0.00%
2016-07-19	0	0.280	0.275	0.280	0.275	0.285	14,628,740	4,087,920	0.2794	185.0	181.7	185.0	181.7	188.3	22,144	184.60	0.00%
2016-07-18	0	0.280	0.280	0.285	0.275	0.290	11,278,340	3,176,194	0.2816	185.0	185.0	188.3	181.7	191.6	17,073	186.04	-1.75%
2016-07-15	0	0.285	0.280	0.285	0.275	0.290	10,291,600	2,933,029	0.2850	188.3	185.0	188.3	181.7	191.6	15,579	188.27	3.64%
2016-07-14	0	0.275	0.275	0.280	0.270	0.280	13,112,580	3,597,356	0.2743	181.7	181.7	185.0	178.4	185.0	19,849	181.23	0.00%
2016-07-13	0	0.275	0.270	0.275	0.250	0.280	26,040,060	6,865,564	0.2637	181.7	178.4	181.7	165.2	185.0	39,418	174.17	5.77%
2016-07-12	0	0.260	0.255	0.260	0.250	0.285	29,395,180	7,752,145	0.2637	171.8	168.5	171.8	165.2	188.3	44,497	174.22	-8.77%
2016-07-11	0	0.285	0.280	0.285	0.280	0.305	31,398,560	9,067,739	0.2888	188.3	185.0	188.3	185.0	201.5	47,530	190.78	-5.00%
2016-07-08	0	0.300	0.295	0.305	0.295	0.315	30,002,880	9,067,706	0.3022	198.2	194.9	201.5	194.9	208.1	45,417	199.65	-6.25%
2016-07-07	0	0.320	0.315	0.320	0.295	0.325	83,417,760	26,401,278	0.3165	211.4	208.1	211.4	194.9	214.7	126,275	209.08	8.47%
2016-07-06	0	0.295	0.295	0.300	0.295	0.305	29,613,900	8,926,529	0.3014	194.9	194.9	198.2	194.9	201.5	44,828	199.13	-4.84%
2016-07-05	0	0.310	0.305	0.310	0.295	0.320	40,125,360	12,280,632	0.3061	204.8	201.5	204.8	194.9	211.4	60,740	202.18	0.00%
2016-07-04	0	0.310	0.305	0.310	0.265	0.315	86,926,520	25,768,096	0.2964	204.8	201.5	204.8	175.1	208.1	131,586	195.83	16.98%
2016-06-30	0	0.265	0.255	0.265	0.231	0.270	52,870,180	13,139,328	0.2485	175.1	168.5	175.1	152.6	178.4	80,033	164.17	12.77%
2016-06-29	0	0.235	0.234	0.235	0.224	0.235	26,227,160	6,011,320	0.2292	155.2	154.6	155.2	148.0	155.2	39,702	151.41	3.98%
2016-06-28	0	0.226	0.226	0.227	0.200	0.230	36,313,900	8,198,370	0.2258	149.3	149.3	150.0	132.1	151.9	54,971	149.14	-1.31%
2016-06-27	0	0.229	0.229	0.230	0.224	0.260	74,993,480	17,536,286	0.2338	151.3	151.3	151.9	148.0	171.8	113,522	154.47	2.23%
2016-06-24	0	0.224	0.224	0.225	0.218	0.225	31,300,500	6,942,387	0.2218	148.0	148.0	148.6	144.0	148.6	47,381	146.52	0.45%
2016-06-23	0	0.223	0.223	0.224	0.218	0.225	33,991,400	7,517,679	0.2212	147.3	147.3	148.0	144.0	148.6	51,455	146.10	0.45%
2016-06-22	0	0.222	0.219	0.222	0.212	0.227	33,440,240	7,368,795	0.2204	146.7	144.7	146.7	140.0	150.0	50,621	145.57	2.30%
2016-06-21	0	0.217	0.217	0.218	0.205	0.243	54,041,080	11,966,516	0.2214	143.4	143.4	144.0	135.4	160.5	81,805	146.28	6.90%
2016-06-20	0	0.203	0.203	0.204	0.179	0.210	15,931,540	3,066,444	0.1925	134.1	134.1	134.8	118.2	138.7	24,117	127.15	14.69%
2016-06-17	0	0.177	0.175	0.178	0.174	0.180	6,031,300	1,069,595	0.1773	116.9	115.6	117.6	114.9	118.9	9,130	117.15	1.14%
2016-06-16	0	0.175	0.173	0.183	0.172	0.183	2,910,000	515,160	0.1770	115.6	114.3	120.9	113.6	120.9	4,405	116.95	-3.31%
2016-06-15	0	0.181	0.181	0.185	0.181	0.185	4,230,080	770,104	0.1821	119.6	119.6	122.2	119.6	122.2	6,403	120.27	-2.16%
2016-06-14	0	0.185	0.182	0.185	0.180	0.193	2,020,000	370,780	0.1836	122.2	120.2	122.2	118.9	127.5	3,058	121.26	1.65%
2016-06-13	0	0.182	0.182	0.185	0.178	0.186	5,141,440	934,202	0.1817	120.2	120.2	122.2	117.6	122.9	7,783	120.03	-2.15%
2016-06-10	0	0.186	0.186	0.190	0.183	0.193	3,014,480	570,175	0.1891	122.9	122.9	125.5	120.9	127.5	4,563	124.95	-4.12%
2016-06-08	0	0.194	0.193	0.195	0.191	0.196	1,982,820	385,828	0.1946	128.2	127.5	128.8	126.2	129.5	3,002	128.54	-1.02%
2016-06-07	0	0.196	0.195	0.196	0.196	0.202	1,896,360	375,538	0.1980	129.5	128.8	129.5	129.5	133.4	2,871	130.82	-1.01%
2016-06-06	0	0.198	0.198	0.199	0.195	0.205	10,851,500	2,146,016	0.1978	130.8	130.8	131.5	128.8	135.4	16,427	130.64	-1.98%
2016-06-03	0	0.202	0.201	0.203	0.200	0.205	2,595,320	524,622	0.2021	133.4	132.8	134.1	132.1	135.4	3,929	133.54	1.00%
2016-06-02	0	0.200	0.199	0.200	0.199	0.203	2,050,000	411,080	0.2005	132.1	131.5	132.1	131.5	134.1	3,103	132.47	-0.99%
2016-06-01	0	0.202	0.200	0.203	0.198	0.206	7,630,000	1,541,470	0.2020	133.4	132.1	134.1	130.8	136.1	11,550	133.46	0.50%
2016-05-31	0	0.201	0.201	0.202	0.199	0.214	8,230,400	1,654,968	0.2011	132.8	132.8	133.4	131.5	141.4	12,459	132.83	-5.19%
2016-05-30	0	0.212	0.208	0.212	0.196	0.219	29,169,860	5,902,162	0.2023	140.0	137.4	140.0	129.5	144.7	44,156	133.67	-2.75%
2016-05-27	0	0.218	0.218	0.220	0.210	0.230	5,160,000	1,115,620	0.2162	144.0	144.0	145.3	138.7	151.9	7,811	142.83	-1.80%
2016-05-26	0	0.222	0.218	0.223	0.216	0.222	2,103,700	460,045	0.2187	146.7	144.0	147.3	142.7	146.7	3,185	144.46	-0.89%
2016-05-25	0	0.224	0.223	0.224	0.218	0.229	9,611,600	2,127,667	0.2214	148.0	147.3	148.0	144.0	151.3	14,550	146.23	1.82%
2016-05-24	0	0.220	0.220	0.224	0.220	0.224	3,314,980	736,220	0.2221	145.3	145.3	148.0	145.3	148.0	5,018	146.71	-1.79%
2016-05-23	0	0.224	0.224	0.227	0.222	0.226	19,941,700	4,498,292	0.2256	148.0	148.0	150.0	146.7	149.3	30,187	149.01	-1.32%
2016-05-20	0	0.227	0.225	0.229	0.218	0.227	18,530,000	4,148,350	0.2239	150.0	148.6	151.3	144.0	150.0	28,050	147.89	1.34%
2016-05-19	0	0.224	0.224	0.227	0.211	0.234	20,640,000	4,684,150	0.2269	148.0	148.0	150.0	139.4	154.6	31,244	149.92	-0.88%
2016-05-18	0	0.226	0.226	0.230	0.201	0.235	26,595,540	5,652,660	0.2125	149.3	149.3	151.9	132.8	155.2	40,259	140.41	9.71%
2016-05-17	0	0.206	0.206	0.210	0.201	0.209	11,630,000	2,385,200	0.2051	136.1	136.1	138.7	132.8	138.1	17,605	135.48	-1.44%
2016-05-16	0	0.209	0.209	0.210	0.206	0.215	1,298,180	275,301	0.2121	138.1	138.1	138.7	136.1	142.0	1,965	140.09	0.48%
2016-05-13	0	0.208	0.205	0.210	0.198	0.215	5,890,000	1,218,110	0.2068	137.4	135.4	138.7	130.8	142.0	8,916	136.62	5.05%
2016-05-12	0	0.198	0.198	0.200	0.195	0.203	1,451,300	289,417	0.1994	130.8	130.8	132.1	128.8	134.1	2,197	131.74	-1.00%
2016-05-11	0	0.200	0.200	0.205	0.195	0.202	345,300	68,937	0.1996	132.1	132.1	135.4	128.8	133.4	523	131.89	0.00%
2016-05-10	0	0.200	0.198	0.200	0.192	0.205	2,370,300	472,107	0.1992	132.1	130.8	132.1	126.8	135.4	3,588	131.58	-2.44%
2016-05-09	0	0.205	0.200	0.205	0.199	0.206	1,132,880	230,027	0.2030	135.4	132.1	135.4	131.5	136.1	1,715	134.13	0.49%
2016-05-06	0	0.204	0.200	0.204	0.202	0.220	3,641,280	755,736	0.2075	134.8	132.1	134.8	133.4	145.3	5,512	137.11	-4.67%
2016-05-05	0	0.214	0.210	0.215	0.188	0.225	25,151,600	5,266,570	0.2094	141.4	138.7	142.0	124.2	148.6	38,074	138.33	-2.73%
2016-05-04	0	0.220	0.220	0.222	0.220	0.220	45,780	10,013	0.2187	145.3	145.3	146.7	145.3	145.3	69	144.49	-1.35%
2016-05-03	0	0.223	0.220	0.223	0.216	0.225	1,662,600	370,506	0.2228	147.3	145.3	147.3	142.7	148.6	2,517	147.21	-0.89%
2016-04-29	0	0.225	0.225	0.227	0.225	0.227	40,580	9,165	0.2259	148.6	148.6	150.0	148.6	150.0	61	149.20	-0.88%
2016-04-28	0	0.227	0.219	0.228	0.219	0.228	1,442,600	320,556	0.2222	150.0	144.7	150.6	144.7	150.6	2,184	146.79	3.18%
2016-04-27	0	0.220	0.220	0.228	0.220	0.226	1,834,280	407,579	0.2222	145.3	145.3	150.6	145.3	149.3	2,777	146.79	-0.90%
2016-04-26	0	0.222	0.221	0.228	0.220	0.229	1,971,740	439,644	0.2230	146.7	146.0	150.6	145.3	151.3	2,985	147.30	0.45%
2016-04-25	0	0.221	0.220	0.228	0.215	0.230	1,386,500	310,526	0.2240	146.0	145.3	150.6	142.0	151.9	2,099	147.95	1.38%
2016-04-22	0	0.218	0.217	0.218	0.215	0.220	5,253,880	1,141,939	0.2174	144.0	143.4	144.0	142.0	145.3	7,953	143.58	-3.54%
2016-04-21	0	0.226	0.222	0.226	0.210	0.240	10,135,840	2,249,822	0.2220	149.3	146.7	149.3	138.7	158.5	15,343	146.63	-5.83%
2016-04-20	0	0.240	0.240	0.244	0.239	0.250	5,221,140	1,268,652	0.2430	158.5	158.5	161.2	157.9	165.2	7,904	160.52	-4.00%
2016-04-19	0	0.250	0.248	0.250	0.248	0.255	2,990,080	745,258	0.2492	165.2	163.8	165.2	163.8	168.5	4,526	164.65	-1.96%
2016-04-18	0	0.255	0.250	0.255	0.248	0.255	4,281,300	1,066,702	0.2492	168.5	165.2	168.5	163.8	168.5	6,481	164.59	0.00%
2016-04-15	0	0.255	0.250	0.255	0.248	0.255	5,235,180	1,310,223	0.2503	168.5	165.2	168.5	163.8	168.5	7,925	165.33	0.00%
2016-04-14	0	0.255	0.248	0.255	0.248	0.255	5,583,780	1,394,632	0.2498	168.5	163.8	168.5	163.8	168.5	8,453	165.00	2.00%
2016-04-13	0	0.250	0.250	0.255	0.250	0.260	6,710,980	1,695,135	0.2526	165.2	165.2	168.5	165.2	171.8	10,159	166.86	0.00%
2016-04-12	0	0.250	0.250	0.255	0.250	0.260	3,000,000	758,100	0.2527	165.2	165.2	168.5	165.2	171.8	4,541	166.94	-3.85%
2016-04-11	0	0.260	0.255	0.260	0.250	0.260	4,485,460	1,141,222	0.2544	171.8	168.5	171.8	165.2	171.8	6,790	168.08	4.00%
2016-04-08	0	0.250	0.250	0.255	0.249	0.260	13,920,000	3,526,450	0.2533	165.2	165.2	168.5	164.5	171.8	21,072	167.36	-7.41%
2016-04-07	0	0.270	0.265	0.270	0.255	0.270	4,720,000	1,227,150	0.2600	178.4	175.1	178.4	168.5	178.4	7,145	171.75	1.89%
2016-04-06	0	0.265	0.255	0.265	0.255	0.275	10,006,140	2,635,204	0.2634	175.1	168.5	175.1	168.5	181.7	15,147	173.98	-3.64%
2016-04-05	0	0.275	0.270	0.275	0.270	0.280	4,890,000	1,337,850	0.2736	181.7	178.4	181.7	178.4	185.0	7,402	180.73	-1.79%
2016-04-01	0	0.280	0.275	0.280	0.270	0.285	6,780,820	1,877,698	0.2769	185.0	181.7	185.0	178.4	188.3	10,265	182.93	-1.75%
2016-03-31	0	0.285	0.285	0.290	0.280	0.290	7,861,800	2,248,336	0.2860	188.3	188.3	191.6	185.0	191.6	11,901	188.92	-3.39%
2016-03-30	0	0.295	0.285	0.295	0.280	0.295	10,111,280	2,935,695	0.2903	194.9	188.3	194.9	185.0	194.9	15,306	191.80	5.36%
2016-03-29	0	0.280	0.280	0.285	0.280	0.290	11,031,300	3,138,688	0.2845	185.0	185.0	188.3	185.0	191.6	16,699	187.96	-3.45%
2016-03-24	0	0.290	0.285	0.290	0.275	0.295	13,872,600	3,945,752	0.2844	191.6	188.3	191.6	181.7	194.9	21,000	187.89	-1.69%
2016-03-23	0	0.295	0.295	0.300	0.295	0.310	11,263,780	3,373,408	0.2995	194.9	194.9	198.2	194.9	204.8	17,051	197.85	-4.84%
2016-03-22	0	0.310	0.300	0.310	0.300	0.320	13,721,360	4,253,407	0.3100	204.8	198.2	204.8	198.2	211.4	20,771	204.78	-3.12%
2016-03-21	0	0.320	0.315	0.320	0.305	0.325	13,694,920	4,289,151	0.3132	211.4	208.1	211.4	201.5	214.7	20,731	206.90	0.00%
2016-03-18	0	0.320	0.315	0.320	0.315	0.330	11,952,600	3,828,830	0.3203	211.4	208.1	211.4	208.1	218.0	18,093	211.61	-3.03%
2016-03-17	0	0.330	0.320	0.330	0.320	0.335	19,221,020	6,249,806	0.3252	218.0	211.4	218.0	211.4	221.3	29,096	214.80	1.54%
2016-03-16	0	0.325	0.315	0.325	0.310	0.330	13,700,000	4,366,650	0.3187	214.7	208.1	214.7	204.8	218.0	20,739	210.56	3.17%
2016-03-15	0	0.315	0.305	0.315	0.305	0.330	12,731,280	4,048,334	0.3180	208.1	201.5	208.1	201.5	218.0	19,272	210.06	-3.08%
2016-03-14	0	0.325	0.320	0.325	0.315	0.330	8,617,660	2,799,424	0.3248	214.7	211.4	214.7	208.1	218.0	13,045	214.60	1.56%
2016-03-11	0	0.320	0.315	0.320	0.305	0.330	14,801,300	4,695,390	0.3172	211.4	208.1	211.4	201.5	218.0	22,406	209.56	-1.54%
2016-03-10	0	0.325	0.315	0.325	0.290	0.325	45,070,980	14,017,827	0.3110	214.7	208.1	214.7	191.6	214.7	68,227	205.46	12.07%
2016-03-09	0	0.290	0.290	0.295	0.285	0.295	6,919,320	2,008,716	0.2903	191.6	191.6	194.9	188.3	194.9	10,474	191.78	1.75%
2016-03-08	0	0.285	0.285	0.290	0.285	0.295	9,696,760	2,789,275	0.2877	188.3	188.3	191.6	188.3	194.9	14,679	190.02	-3.39%
2016-03-07	0	0.295	0.295	0.300	0.280	0.300	16,491,660	4,843,202	0.2937	194.9	194.9	198.2	185.0	198.2	24,964	194.00	3.51%
2016-03-04	0	0.285	0.280	0.285	0.280	0.295	5,520,000	1,585,850	0.2873	188.3	185.0	188.3	185.0	194.9	8,356	189.79	-3.39%
2016-03-03	0	0.295	0.290	0.295	0.285	0.300	7,212,940	2,108,556	0.2923	194.9	191.6	194.9	188.3	198.2	10,919	193.11	-1.67%
2016-03-02	0	0.300	0.295	0.300	0.295	0.310	10,075,200	3,035,906	0.3013	198.2	194.9	198.2	194.9	204.8	15,251	199.06	0.00%
2016-03-01	0	0.300	0.300	0.305	0.290	0.315	22,080,000	6,718,400	0.3043	198.2	198.2	201.5	191.6	208.1	33,424	201.01	3.45%
2016-02-29	0	0.290	0.290	0.295	0.285	0.315	24,623,560	7,241,524	0.2941	191.6	191.6	194.9	188.3	208.1	37,274	194.28	-7.94%
2016-02-26	0	0.315	0.315	0.320	0.300	0.340	35,800,000	11,408,700	0.3187	208.1	208.1	211.4	198.2	224.6	54,193	210.52	-7.35%
2016-02-25	0	0.340	0.335	0.340	0.335	0.370	67,356,420	23,143,982	0.3436	224.6	221.3	224.6	221.3	244.4	101,962	226.99	0.00%
2016-02-24	0	0.340	0.340	0.345	0.310	0.345	45,622,640	15,022,192	0.3293	224.6	224.6	227.9	204.8	227.9	69,062	217.52	1.49%
2016-02-23	0	0.335	0.330	0.335	0.295	0.345	132,055,860	43,303,698	0.3279	221.3	218.0	221.3	194.9	227.9	199,901	216.63	17.54%
2016-02-22	0	0.285	0.280	0.290	0.250	0.310	58,957,960	16,548,139	0.2807	188.3	185.0	191.6	165.2	204.8	89,248	185.42	7.55%
2016-02-19	0	0.265	0.265	0.270	0.265	0.350	92,134,240	26,665,455	0.2894	175.1	175.1	178.4	175.1	231.2	139,469	191.19	-19.70%
2016-02-18	0	0.330	0.325	0.330	0.285	0.330	89,062,280	28,642,543	0.3216	218.0	214.7	218.0	188.3	218.0	134,819	212.45	17.86%
2016-02-17	0	0.280	0.280	0.285	0.241	0.285	55,735,740	14,821,415	0.2659	185.0	185.0	188.3	159.2	188.3	84,371	175.67	16.18%
2016-02-16	0	0.241	0.236	0.242	0.220	0.255	43,184,460	10,134,149	0.2347	159.2	155.9	159.9	145.3	168.5	65,371	155.03	11.06%
2016-02-15	0	0.217	0.217	0.220	0.205	0.220	16,392,040	3,520,164	0.2147	143.4	143.4	145.3	135.4	145.3	24,814	141.86	5.34%
2016-02-12	0	0.206	0.206	0.207	0.201	0.208	9,260,000	1,910,040	0.2063	136.1	136.1	136.7	132.8	137.4	14,017	136.26	1.98%
2016-02-11	0	0.202	0.201	0.202	0.201	0.210	18,800,000	3,862,550	0.2055	133.4	132.8	133.4	132.8	138.7	28,459	135.72	-1.46%
2016-02-05	0	0.205	0.205	0.207	0.192	0.209	23,080,000	4,659,940	0.2019	135.4	135.4	136.7	126.8	138.1	34,938	133.38	6.22%
2016-02-04	0	0.193	0.193	0.194	0.188	0.195	12,931,300	2,497,203	0.1931	127.5	127.5	128.2	124.2	128.8	19,575	127.57	2.66%
2016-02-03	0	0.188	0.188	0.190	0.173	0.190	12,550,340	2,331,729	0.1858	124.2	124.2	125.5	114.3	125.5	18,998	122.73	1.62%
2016-02-02	0	0.185	0.185	0.189	0.175	0.190	23,008,320	4,265,005	0.1854	122.2	122.2	124.9	115.6	125.5	34,829	122.46	3.35%
2016-02-01	0	0.179	0.178	0.183	0.170	0.184	21,325,700	3,735,900	0.1752	118.2	117.6	120.9	112.3	121.6	32,282	115.73	8.48%
2016-01-29	0	0.165	0.165	0.169	0.158	0.170	6,730,000	1,112,930	0.1654	109.0	109.0	111.6	104.4	112.3	10,188	109.24	4.43%
2016-01-28	0	0.158	0.158	0.160	0.154	0.160	6,060,000	950,130	0.1568	104.4	104.4	105.7	101.7	105.7	9,173	103.57	3.95%
2016-01-27	0	0.152	0.152	0.160	0.147	0.156	14,450,000	2,210,870	0.1530	100.4	100.4	105.7	97.11	103.1	21,874	101.07	6.29%
2016-01-26	0	0.143	0.143	0.145	0.131	0.145	10,780,000	1,529,900	0.1419	94.47	94.47	95.79	86.54	95.79	16,318	93.753	5.15%
2016-01-25	0	0.136	0.134	0.136	0.129	0.145	17,130,000	2,301,190	0.1343	89.84	88.52	89.84	85.22	95.79	25,931	88.744	5.43%
2016-01-22	0	0.129	0.129	0.130	0.126	0.160	16,102,600	2,260,784	0.1404	85.22	85.22	85.88	83.24	105.7	24,375	92.748	-18.87%
2016-01-21	0	0.159	0.150	0.162	0.150	0.170	9,483,880	1,510,380	0.1593	105.0	99.09	107.0	99.09	112.3	14,356	105.21	-6.47%
2016-01-20	0	0.170	0.170	0.171	0.170	0.176	2,330,560	401,192	0.1721	112.3	112.3	113.0	112.3	116.3	3,528	113.72	-3.95%
2016-01-19	0	0.177	0.177	0.178	0.170	0.177	741,920	128,622	0.1734	116.9	116.9	117.6	112.3	116.9	1,123	114.53	0.57%
2016-01-18	0	0.176	0.176	0.177	0.169	0.176	1,340,000	231,100	0.1725	116.3	116.3	116.9	111.6	116.3	2,028	113.93	0.57%
2016-01-15	0	0.175	0.175	0.176	0.165	0.176	3,310,000	567,400	0.1714	115.6	115.6	116.3	109.0	116.3	5,011	113.24	0.57%
2016-01-14	0	0.174	0.171	0.174	0.169	0.174	1,440,000	247,370	0.1718	114.9	113.0	114.9	111.6	114.9	2,180	113.48	0.58%
2016-01-13	0	0.173	0.172	0.173	0.170	0.173	532,560	91,406	0.1716	114.3	113.6	114.3	112.3	114.3	806	113.38	1.17%
2016-01-12	0	0.171	0.168	0.173	0.165	0.173	2,391,840	405,176	0.1694	113.0	111.0	114.3	109.0	114.3	3,621	111.91	0.59%
2016-01-11	0	0.170	0.165	0.172	0.153	0.172	3,921,040	661,334	0.1687	112.3	109.0	113.6	101.1	113.6	5,936	111.42	-1.16%
2016-01-08	0	0.172	0.167	0.175	0.172	0.175	2,080,000	357,620	0.1719	113.6	110.3	115.6	113.6	115.6	3,149	113.58	1.18%
2016-01-07	0	0.170	0.170	0.173	0.169	0.175	2,750,660	469,251	0.1706	112.3	112.3	114.3	111.6	115.6	4,164	112.70	-3.41%
2016-01-06	0	0.176	0.175	0.180	0.174	0.177	1,440,000	252,090	0.1751	116.3	115.6	118.9	114.9	116.9	2,180	115.65	2.33%
2016-01-05	0	0.172	0.172	0.174	0.169	0.188	10,000,000	1,704,270	0.1704	113.6	113.6	114.9	111.6	124.2	15,138	112.59	1.18%
2016-01-04	0	0.170	0.170	0.188	0.169	0.172	4,772,580	816,357	0.1711	112.3	112.3	124.2	111.6	113.6	7,225	113.00	-1.16%
2015-12-31	0	0.172	0.172	0.180	0.172	0.172	360,000	61,920	0.1720	113.6	113.6	118.9	113.6	113.6	545	113.62	0.00%
2015-12-30	0	0.172	0.172	0.175	0.172	0.173	859,000	147,925	0.1722	113.6	113.6	115.6	113.6	114.3	1,300	113.76	0.58%
2015-12-29	0	0.171	0.171	0.173	0.170	0.177	1,205,560	207,934	0.1725	113.0	113.0	114.3	112.3	116.9	1,825	113.94	0.59%
2015-12-28	0	0.170	0.170	0.173	0.170	0.174	5,289,820	906,235	0.1713	112.3	112.3	114.3	112.3	114.9	8,008	113.17	-2.30%
2015-12-24	0	0.174	0.174	0.176	0.173	0.177	1,070,000	185,710	0.1736	114.9	114.9	116.3	114.3	116.9	1,620	114.66	-1.69%
2015-12-23	0	0.177	0.176	0.182	0.170	0.183	1,985,940	352,977	0.1777	116.9	116.3	120.2	112.3	120.9	3,006	117.41	-3.28%
2015-12-22	0	0.183	0.182	0.183	0.180	0.187	1,043,280	190,824	0.1829	120.9	120.2	120.9	118.9	123.5	1,579	120.83	-1.08%
2015-12-21	0	0.185	0.185	0.188	0.175	0.189	2,971,280	544,372	0.1832	122.2	122.2	124.2	115.6	124.9	4,498	121.03	5.11%
2015-12-18	0	0.176	0.176	0.178	0.176	0.179	1,420,000	251,600	0.1772	116.3	116.3	117.6	116.3	118.2	2,150	117.05	-1.12%
2015-12-17	0	0.178	0.178	0.180	0.170	0.180	1,653,860	292,895	0.1771	117.6	117.6	118.9	112.3	118.9	2,504	116.99	3.49%
2015-12-16	0	0.172	0.172	0.176	0.170	0.178	1,440,000	247,430	0.1718	113.6	113.6	116.3	112.3	117.6	2,180	113.51	-3.37%
2015-12-15	0	0.178	0.175	0.181	0.171	0.180	3,068,660	538,103	0.1754	117.6	115.6	119.6	113.0	118.9	4,645	115.84	1.71%
2015-12-14	0	0.175	0.175	0.177	0.171	0.176	3,725,400	648,671	0.1741	115.6	115.6	116.9	113.0	116.3	5,639	115.03	-0.57%
2015-12-11	0	0.176	0.176	0.185	0.171	0.176	3,115,180	536,364	0.1722	116.3	116.3	122.2	113.0	116.3	4,716	113.74	1.15%
2015-12-10	0	0.174	0.172	0.176	0.172	0.177	3,550,000	621,110	0.1750	114.9	113.6	116.3	113.6	116.9	5,374	115.58	-4.40%
2015-12-09	0	0.182	0.182	0.185	0.180	0.187	4,571,460	833,335	0.1823	120.2	120.2	122.2	118.9	123.5	6,920	120.42	-1.09%
2015-12-08	0	0.184	0.183	0.190	0.170	0.190	7,358,480	1,344,052	0.1827	121.6	120.9	125.5	112.3	125.5	11,139	120.66	4.55%
2015-12-07	0	0.176	0.176	0.180	0.173	0.184	3,628,180	652,566	0.1799	116.3	116.3	118.9	114.3	121.6	5,492	118.82	3.53%
2015-12-04	0	0.170	0.170	0.177	0.168	0.176	9,901,580	1,676,217	0.1693	112.3	112.3	116.9	111.0	116.3	14,989	111.83	-2.86%
2015-12-03	0	0.175	0.171	0.176	0.170	0.182	7,940,000	1,383,350	0.1742	115.6	113.0	116.3	112.3	120.2	12,019	115.09	-5.41%
2015-12-02	0	0.185	0.183	0.186	0.185	0.188	3,196,920	596,394	0.1866	122.2	120.9	122.9	122.2	124.2	4,839	123.24	-1.60%
2015-12-01	0	0.188	0.187	0.188	0.182	0.206	4,793,260	905,323	0.1889	124.2	123.5	124.2	120.2	136.1	7,256	124.77	-3.59%
2015-11-30	0	0.195	0.193	0.196	0.193	0.209	7,889,960	1,562,397	0.1980	128.8	127.5	129.5	127.5	138.1	11,944	130.82	-6.70%
2015-11-27	0	0.209	0.205	0.208	0.202	0.219	11,041,280	2,331,806	0.2112	138.1	135.4	137.4	133.4	144.7	16,714	139.51	-2.79%
2015-11-26	0	0.215	0.215	0.218	0.195	0.227	43,506,100	9,459,585	0.2174	142.0	142.0	144.0	128.8	150.0	65,858	143.64	12.57%
2015-11-25	0	0.191	0.192	0.193	0.163	0.193	19,140,000	3,391,270	0.1772	126.2	126.8	127.5	107.7	127.5	28,973	117.05	17.18%
2015-11-24	0	0.163	0.163	0.165	0.155	0.168	5,397,160	872,984	0.1617	107.7	107.7	109.0	102.4	111.0	8,170	106.85	4.49%
2015-11-23	0	0.156	0.156	0.157	0.153	0.157	1,592,980	246,684	0.1549	103.1	103.1	103.7	101.1	103.7	2,411	102.30	0.65%
2015-11-20	0	0.155	0.155	0.156	0.152	0.157	4,520,740	698,748	0.1546	102.4	102.4	103.1	100.4	103.7	6,843	102.11	1.97%
2015-11-19	0	0.152	0.152	0.153	0.151	0.160	4,161,300	642,878	0.1545	100.4	100.4	101.1	99.75	105.7	6,299	102.06	2.70%
2015-11-18	0	0.148	0.148	0.150	0.140	0.151	5,970,000	870,620	0.1458	97.77	97.77	99.09	92.48	99.75	9,037	96.338	0.68%
2015-11-17	0	0.147	0.147	0.148	0.146	0.155	9,710,000	1,443,460	0.1487	97.11	97.11	97.77	96.45	102.4	14,699	98.204	0.68%
2015-11-16	0	0.146	0.149	0.150	0.146	0.156	13,641,300	2,047,014	0.1501	96.45	98.43	99.09	96.45	103.1	20,650	99.131	-8.75%
2015-11-13	0	0.160	0.159	0.162	0.158	0.169	12,870,000	2,065,950	0.1605	105.7	105.0	107.0	104.4	111.6	19,482	106.04	-5.33%
2015-11-12	0	0.169	0.169	0.171	0.162	0.178	5,795,180	995,084	0.1717	111.6	111.6	113.0	107.0	117.6	8,773	113.43	-5.06%
2015-11-11	0	0.178	0.178	0.180	0.176	0.189	841,300	151,691	0.1803	117.6	117.6	118.9	116.3	124.9	1,274	119.11	0.00%
2015-11-10	0	0.178	0.178	0.184	0.173	0.189	1,783,860	321,575	0.1803	117.6	117.6	121.6	114.3	124.9	2,700	119.09	-4.81%
2015-11-09	0	0.187	0.186	0.190	0.180	0.196	5,390,000	1,026,570	0.1905	123.5	122.9	125.5	118.9	129.5	8,159	125.82	2.75%
2015-11-06	0	0.182	0.181	0.183	0.179	0.185	8,382,600	1,527,065	0.1822	120.2	119.6	120.9	118.2	122.2	12,689	120.34	-3.19%
2015-11-05	0	0.188	0.185	0.188	0.180	0.190	7,771,400	1,465,117	0.1885	124.2	122.2	124.2	118.9	125.5	11,764	124.54	-0.53%
2015-11-04	0	0.189	0.189	0.192	0.183	0.200	6,700,000	1,294,770	0.1932	124.9	124.9	126.8	120.9	132.1	10,142	127.66	-4.55%
2015-11-03	0	0.198	0.197	0.198	0.197	0.205	2,407,860	485,624	0.2017	130.8	130.1	130.8	130.1	135.4	3,645	133.23	-0.50%
2015-11-02	0	0.199	0.198	0.199	0.196	0.204	1,886,680	372,985	0.1977	131.5	130.8	131.5	129.5	134.8	2,856	130.60	1.02%
2015-10-30	0	0.197	0.197	0.199	0.196	0.205	6,110,000	1,211,460	0.1983	130.1	130.1	131.5	129.5	135.4	9,249	130.98	-3.43%
2015-10-29	0	0.204	0.204	0.206	0.204	0.211	2,941,300	607,097	0.2064	134.8	134.8	136.1	134.8	139.4	4,452	136.35	0.00%
2015-10-28	0	0.204	0.204	0.205	0.200	0.216	5,120,060	1,045,601	0.2042	134.8	134.8	135.4	132.1	142.7	7,751	134.91	-1.92%
2015-10-27	0	0.208	0.208	0.210	0.205	0.222	2,970,000	620,680	0.2090	137.4	137.4	138.7	135.4	146.7	4,496	138.06	0.00%
2015-10-26	0	0.208	0.208	0.210	0.204	0.214	2,980,000	613,270	0.2058	137.4	137.4	138.7	134.8	141.4	4,511	135.95	-0.48%
2015-10-23	0	0.209	0.209	0.210	0.209	0.221	3,622,600	761,795	0.2103	138.1	138.1	138.7	138.1	146.0	5,484	138.92	-2.34%
2015-10-22	0	0.214	0.211	0.214	0.208	0.224	3,244,140	684,388	0.2110	141.4	139.4	141.4	137.4	148.0	4,911	139.36	0.00%
2015-10-20	0	0.214	0.209	0.215	0.207	0.225	2,680,980	570,136	0.2127	141.4	138.1	142.0	136.7	148.6	4,058	140.48	-1.38%
2015-10-19	0	0.217	0.212	0.219	0.205	0.217	3,704,580	788,200	0.2128	143.4	140.0	144.7	135.4	143.4	5,608	140.55	1.40%
2015-10-16	0	0.214	0.212	0.214	0.210	0.216	5,350,000	1,136,750	0.2125	141.4	140.0	141.4	138.7	142.7	8,099	140.36	-1.83%
2015-10-15	0	0.218	0.218	0.219	0.210	0.220	2,770,120	605,552	0.2186	144.0	144.0	144.7	138.7	145.3	4,193	144.41	1.40%
2015-10-14	0	0.215	0.212	0.215	0.207	0.216	6,322,580	1,340,743	0.2121	142.0	140.0	142.0	136.7	142.7	9,571	140.09	2.38%
2015-10-13	0	0.210	0.209	0.211	0.206	0.219	4,451,300	949,740	0.2134	138.7	138.1	139.4	136.1	144.7	6,738	140.95	-4.11%
2015-10-12	0	0.219	0.212	0.219	0.202	0.233	15,441,280	3,376,599	0.2187	144.7	140.0	144.7	133.4	153.9	23,374	144.46	-1.79%
2015-10-09	0	0.223	0.222	0.223	0.221	0.230	4,995,860	1,130,014	0.2262	147.3	146.7	147.3	146.0	151.9	7,563	149.42	-0.45%
2015-10-08	0	0.224	0.224	0.225	0.221	0.236	11,440,000	2,591,570	0.2265	148.0	148.0	148.6	146.0	155.9	17,317	149.65	-3.45%
2015-10-07	0	0.232	0.231	0.232	0.220	0.237	9,470,000	2,163,660	0.2285	153.3	152.6	153.3	145.3	156.6	14,335	150.93	3.11%
2015-10-06	0	0.225	0.225	0.228	0.220	0.245	12,311,280	2,811,331	0.2284	148.6	148.6	150.6	145.3	161.8	18,636	150.85	-3.85%
2015-10-05	0	0.234	0.234	0.235	0.231	0.260	23,183,740	5,663,873	0.2443	154.6	154.6	155.2	152.6	171.8	35,095	161.39	-4.49%
2015-10-02	0	0.245	0.245	0.246	0.215	0.250	52,111,031	12,389,465	0.2378	161.8	161.8	162.5	142.0	165.2	78,884	157.06	13.43%
2015-09-30	0	0.216	0.215	0.216	0.202	0.216	7,916,160	1,669,172	0.2109	142.7	142.0	142.7	133.4	142.7	11,983	139.29	5.37%
2015-09-29	0	0.205	0.204	0.205	0.191	0.213	15,620,760	3,197,844	0.2047	135.4	134.8	135.4	126.2	140.7	23,646	135.24	1.99%
2015-09-25	0	0.201	0.200	0.202	0.194	0.208	20,312,440	4,025,813	0.1982	132.8	132.1	133.4	128.2	137.4	30,748	130.93	-3.37%
2015-09-24	0	0.208	0.205	0.206	0.201	0.215	7,780,000	1,624,490	0.2088	137.4	135.4	136.1	132.8	142.0	11,777	137.94	0.48%
2015-09-23	0	0.207	0.205	0.207	0.198	0.216	16,020,000	3,265,620	0.2038	136.7	135.4	136.7	130.8	142.7	24,250	134.66	-4.17%
2015-09-22	0	0.216	0.216	0.220	0.216	0.230	8,741,300	1,930,378	0.2208	142.7	142.7	145.3	142.7	151.9	13,232	145.88	-4.42%
2015-09-21	0	0.226	0.224	0.226	0.211	0.236	13,320,000	3,020,270	0.2267	149.3	148.0	149.3	139.4	155.9	20,163	149.79	1.80%
2015-09-18	0	0.222	0.220	0.222	0.215	0.226	12,373,500	2,714,125	0.2193	146.7	145.3	146.7	142.0	149.3	18,731	144.90	1.83%
2015-09-17	0	0.218	0.217	0.219	0.215	0.239	22,881,280	5,209,683	0.2277	144.0	143.4	144.7	142.0	157.9	34,637	150.41	-1.80%
2015-09-16	0	0.222	0.222	0.223	0.198	0.228	39,350,000	8,517,910	0.2165	146.7	146.7	147.3	130.8	150.6	59,567	143.00	16.23%
2015-09-15	0	0.191	0.187	0.189	0.187	0.215	23,702,000	4,707,562	0.1986	126.2	123.5	124.9	123.5	142.0	35,879	131.21	-11.16%
2015-09-14	0	0.215	0.210	0.216	0.200	0.250	31,901,420	7,146,712	0.2240	142.0	138.7	142.7	132.1	165.2	48,291	147.99	-8.51%
2015-09-11	0	0.235	0.234	0.235	0.214	0.265	101,838,180	24,892,188	0.2444	155.2	154.6	155.2	141.4	175.1	154,159	161.47	11.37%
2015-09-10	0	0.211	0.212	0.214	0.143	0.250	177,223,880	37,427,932	0.2112	139.4	140.0	141.4	94.47	165.2	268,275	139.51	31.06%
2015-09-09	0	0.161	0.161	0.162	0.129	0.165	61,070,980	9,127,303	0.1495	106.4	106.4	107.0	85.22	109.0	92,447	98.730	28.80%
2015-09-08	0	0.125	0.125	0.127	0.122	0.131	6,266,000	792,342	0.1265	82.58	82.58	83.90	80.59	86.54	9,485	83.534	0.00%
2015-09-07	0	0.125	0.125	0.126	0.119	0.130	4,701,280	594,413	0.1264	82.58	82.58	83.24	78.61	85.88	7,117	83.525	-0.79%
2015-09-04	0	0.126	0.126	0.127	0.124	0.134	3,650,540	466,816	0.1279	83.24	83.24	83.90	81.92	88.52	5,526	84.476	-1.56%
2015-09-02	0	0.128	0.127	0.133	0.121	0.138	17,260,020	2,191,812	0.1270	84.56	83.90	87.86	79.93	91.16	26,128	83.889	-7.25%
2015-09-01	0	0.138	0.138	0.142	0.138	0.148	6,050,000	857,880	0.1418	91.16	91.16	93.81	91.16	97.77	9,158	93.673	-2.82%
2015-08-31	0	0.142	0.142	0.145	0.138	0.148	4,738,300	677,017	0.1429	93.81	93.81	95.79	91.16	97.77	7,173	94.389	-5.96%
2015-08-28	0	0.151	0.151	0.153	0.146	0.161	14,580,000	2,234,610	0.1533	99.75	99.75	101.1	96.45	106.4	22,071	101.25	-0.66%
2015-08-27	0	0.152	0.150	0.153	0.143	0.165	16,431,280	2,467,869	0.1502	100.4	99.09	101.1	94.47	109.0	24,873	99.219	10.14%
2015-08-26	0	0.138	0.138	0.139	0.136	0.150	6,410,000	909,850	0.1419	91.16	91.16	91.82	89.84	99.09	9,703	93.768	2.22%
2015-08-25	0	0.135	0.135	0.136	0.132	0.156	23,140,000	3,306,570	0.1429	89.18	89.18	89.84	87.20	103.1	35,028	94.397	-12.34%
2015-08-24	0	0.154	0.152	0.155	0.152	0.180	16,504,000	2,609,898	0.1581	101.7	100.4	102.4	100.4	118.9	24,983	104.47	-15.38%
2015-08-21	0	0.182	0.181	0.182	0.175	0.182	8,794,080	1,580,105	0.1797	120.2	119.6	120.2	115.6	120.2	13,312	118.70	2.25%
2015-08-20	0	0.178	0.176	0.178	0.172	0.184	10,702,600	1,908,912	0.1784	117.6	116.3	117.6	113.6	121.6	16,201	117.83	-3.26%
2015-08-19	0	0.184	0.183	0.187	0.181	0.194	13,372,560	2,469,659	0.1847	121.6	120.9	123.5	119.6	128.2	20,243	122.00	-2.65%
2015-08-18	0	0.189	0.187	0.189	0.187	0.200	13,294,400	2,541,435	0.1912	124.9	123.5	124.9	123.5	132.1	20,125	126.29	-4.55%
2015-08-17	0	0.198	0.197	0.198	0.196	0.210	12,856,840	2,578,091	0.2005	130.8	130.1	130.8	129.5	138.7	19,462	132.47	-2.94%
2015-08-14	0	0.204	0.204	0.205	0.202	0.210	4,910,000	1,004,400	0.2046	134.8	134.8	135.4	133.4	138.7	7,433	135.13	-0.97%
2015-08-13	0	0.206	0.203	0.206	0.200	0.215	12,458,240	2,556,928	0.2052	136.1	134.1	136.1	132.1	142.0	18,859	135.58	1.48%
2015-08-12	0	0.203	0.201	0.203	0.202	0.221	19,510,000	4,101,710	0.2102	134.1	132.8	134.1	133.4	146.0	29,533	138.88	-8.14%
2015-08-11	0	0.221	0.220	0.221	0.220	0.233	10,731,280	2,420,796	0.2256	146.0	145.3	146.0	145.3	153.9	16,245	149.02	0.45%
2015-08-10	0	0.220	0.220	0.223	0.216	0.230	17,953,860	3,982,987	0.2218	145.3	145.3	147.3	142.7	151.9	27,178	146.55	-4.35%
2015-08-07	0	0.230	0.229	0.230	0.215	0.239	19,910,000	4,493,570	0.2257	151.9	151.3	151.9	142.0	157.9	30,139	149.09	4.07%
2015-08-06	0	0.221	0.220	0.221	0.215	0.230	28,920,700	6,385,759	0.2208	146.0	145.3	146.0	142.0	151.9	43,779	145.86	-4.74%
2015-08-05	0	0.232	0.232	0.234	0.230	0.250	9,601,900	2,270,625	0.2365	153.3	153.3	154.6	151.9	165.2	14,535	156.22	-5.31%
2015-08-04	0	0.245	0.242	0.245	0.239	0.249	7,061,340	1,727,208	0.2446	161.8	159.9	161.8	157.9	164.5	10,689	161.58	2.51%
2015-08-03	0	0.239	0.232	0.239	0.231	0.255	9,780,000	2,358,980	0.2412	157.9	153.3	157.9	152.6	168.5	14,805	159.34	-4.40%
2015-07-31	0	0.250	0.247	0.255	0.244	0.255	12,040,000	2,996,690	0.2489	165.2	163.2	168.5	161.2	168.5	18,226	164.42	-1.96%
2015-07-30	0	0.255	0.250	0.255	0.250	0.270	17,502,280	4,570,047	0.2611	168.5	165.2	168.5	165.2	178.4	26,494	172.49	0.00%
2015-07-29	0	0.255	0.250	0.255	0.240	0.265	29,006,460	7,261,903	0.2504	168.5	165.2	168.5	158.5	175.1	43,909	165.39	2.41%
2015-07-28	0	0.249	0.248	0.249	0.222	0.270	49,380,800	12,284,832	0.2488	164.5	163.8	164.5	146.7	178.4	74,751	164.34	4.62%
2015-07-27	0	0.238	0.237	0.238	0.229	0.290	87,510,740	21,834,217	0.2495	157.2	156.6	157.2	151.3	191.6	132,470	164.82	-17.93%
2015-07-24	0	0.290	0.290	0.295	0.290	0.310	25,340,000	7,499,300	0.2959	191.6	191.6	194.9	191.6	204.8	38,359	195.50	-6.45%
2015-07-23	0	0.310	0.305	0.310	0.300	0.325	23,652,780	7,292,780	0.3083	204.8	201.5	204.8	198.2	214.7	35,805	203.68	-1.59%
2015-07-22	0	0.315	0.310	0.315	0.280	0.315	49,440,000	14,844,900	0.3003	208.1	204.8	208.1	185.0	208.1	74,840	198.35	3.28%
2015-07-21	0	0.305	0.305	0.310	0.295	0.325	84,291,060	26,158,957	0.3103	201.5	201.5	204.8	194.9	214.7	127,597	205.01	-8.96%
2015-07-20	0	0.335	0.330	0.335	0.320	0.345	47,881,200	15,833,622	0.3307	221.3	218.0	221.3	211.4	227.9	72,481	218.45	0.00%
2015-07-17	0	0.335	0.330	0.335	0.305	0.345	100,329,080	32,550,224	0.3244	221.3	218.0	221.3	201.5	227.9	151,874	214.32	0.00%
2015-07-16	0	0.335	0.330	0.335	0.310	0.370	197,091,561	66,883,749	0.3394	221.3	218.0	221.3	204.8	244.4	298,350	224.18	-4.29%
2015-07-15	0	0.350	0.345	0.350	0.295	0.350	298,970,000	97,697,250	0.3268	231.2	227.9	231.2	194.9	231.2	452,569	215.87	18.64%
2015-07-14	0	0.295	0.290	0.295	0.280	0.305	125,800,300	36,489,781	0.2901	194.9	191.6	194.9	185.0	201.5	190,432	191.62	9.26%
2015-07-13	0	0.270	0.265	0.270	0.250	0.305	388,620,000	109,970,000	0.2830	178.4	175.1	178.4	165.2	201.5	588,278	186.94	9.31%
2015-07-10	0	0.247	0.246	0.247	0.200	0.365	620,346,881	170,655,632	0.2751	163.2	162.5	163.2	132.1	241.1	939,057	181.73	34.24%
2015-07-09	0	0.184	0.185	0.190	0.180	0.235	98,173,308	21,112,782	0.2151	121.6	122.2	125.5	118.9	155.2	148,611	142.07	-0.54%
2015-07-08	0	0.185	0.184	0.186	0.180	0.242	48,133,220	9,321,603	0.1937	122.2	121.6	122.9	118.9	159.9	72,862	127.93	-24.49%
2015-07-07	0	0.245	0.245	0.248	0.170	0.280	47,511,980	10,498,405	0.2210	161.8	161.8	163.8	112.3	185.0	71,922	145.97	9.87%
2015-07-06	0	0.223	0.223	0.224	0.200	0.350	58,541,760	14,608,055	0.2495	147.3	147.3	148.0	132.1	231.2	88,618	164.84	-37.18%
2015-07-03	0	0.355	0.355	0.360	0.350	0.420	30,841,620	11,586,959	0.3757	234.5	234.5	237.8	231.2	277.5	46,687	248.18	-14.46%
2015-07-02	0	0.415	0.410	0.420	0.400	0.465	58,162,720	24,057,563	0.4136	274.2	270.8	277.5	264.2	307.2	88,044	273.24	-10.75%
2015-06-30	0	0.465	0.460	0.470	0.425	0.480	24,620,000	11,178,100	0.4540	307.2	303.9	310.5	280.8	317.1	37,269	299.93	-3.12%
2015-06-29	0	0.480	0.475	0.485	0.405	0.540	39,080,000	18,278,500	0.4677	317.1	313.8	320.4	267.5	356.7	59,158	308.98	-9.43%
2015-06-26	0	0.530	0.520	0.530	0.500	0.610	63,172,860	33,346,956	0.5279	350.1	343.5	350.1	330.3	403.0	95,629	348.71	-11.67%
2015-06-25	0	0.600	0.590	0.600	0.590	0.630	20,416,020	12,290,357	0.6020	396.4	389.8	396.4	389.8	416.2	30,905	397.68	-4.76%
2015-06-24	0	0.630	0.620	0.630	0.610	0.650	20,090,900	12,580,975	0.6262	416.2	409.6	416.2	403.0	429.4	30,413	413.67	-4.55%
2015-06-23	0	0.660	0.640	0.660	0.630	0.710	24,413,140	15,945,503	0.6532	436.0	422.8	436.0	416.2	469.0	36,956	431.48	-5.71%
2015-06-22	0	0.700	0.690	0.700	0.680	0.730	14,315,880	10,019,890	0.6999	462.4	455.8	462.4	449.2	482.2	21,671	462.37	-2.78%
2015-06-19	0	0.720	0.710	0.720	0.690	0.750	23,081,680	16,568,518	0.7178	475.6	469.0	475.6	455.8	495.5	34,940	474.20	1.41%
2015-06-18	0	0.710	0.710	0.720	0.700	0.790	53,689,640	39,763,936	0.7406	469.0	469.0	475.6	462.4	521.9	81,273	489.26	-8.97%
2015-06-17	0	0.780	0.760	0.780	0.720	0.790	66,971,620	50,837,393	0.7591	515.3	502.1	515.3	475.6	521.9	101,379	501.46	8.33%
2015-06-16	0	0.720	0.720	0.730	0.630	0.760	82,368,480	58,763,163	0.7134	475.6	475.6	482.2	416.2	502.1	124,686	471.29	12.50%
2015-06-15	0	0.640	0.630	0.640	0.620	0.640	12,587,360	7,995,116	0.6352	422.8	416.2	422.8	409.6	422.8	19,054	419.60	1.59%
2015-06-12	0	0.630	0.620	0.630	0.620	0.650	14,899,840	9,448,102	0.6341	416.2	409.6	416.2	409.6	429.4	22,555	418.90	-3.08%
2015-06-11	0	0.650	0.630	0.650	0.630	0.660	19,406,380	12,531,491	0.6457	429.4	416.2	429.4	416.2	436.0	29,377	426.58	3.17%
2015-06-10	0	0.630	0.620	0.630	0.600	0.630	12,162,060	7,429,374	0.6109	416.2	409.6	416.2	396.4	416.2	18,410	403.54	3.28%
2015-06-09	0	0.610	0.600	0.610	0.590	0.630	21,922,320	13,378,429	0.6103	403.0	396.4	403.0	389.8	416.2	33,185	403.14	0.00%
2015-06-08	0	0.610	0.600	0.610	0.600	0.650	25,851,300	15,800,754	0.6112	403.0	396.4	403.0	396.4	429.4	39,133	403.77	-6.15%
2015-06-05	0	0.650	0.630	0.640	0.630	0.670	13,637,580	8,867,913	0.6503	429.4	416.2	422.8	416.2	442.6	20,644	429.56	-1.52%
2015-06-04	0	0.660	0.650	0.660	0.600	0.690	60,819,620	39,094,834	0.6428	436.0	429.4	436.0	396.4	455.8	92,066	424.64	0.00%
2015-06-03	0	0.660	0.650	0.660	0.630	0.730	61,792,860	40,842,751	0.6610	436.0	429.4	436.0	416.2	482.2	93,540	436.64	-10.81%
2015-06-02	0	0.740	0.730	0.740	0.730	0.800	33,602,700	25,675,051	0.7641	488.8	482.2	488.8	482.2	528.5	50,866	504.75	-7.50%
2015-06-01	0	0.800	0.790	0.800	0.770	0.810	25,149,800	19,822,075	0.7882	528.5	521.9	528.5	508.7	535.1	38,071	520.66	1.27%
2015-05-29	0	0.790	0.780	0.790	0.730	0.830	46,415,180	36,076,828	0.7773	521.9	515.3	521.9	482.2	548.3	70,262	513.47	-2.47%
2015-05-28	0	0.810	0.800	0.820	0.760	0.880	37,546,802	30,758,854	0.8192	535.1	528.5	541.7	502.1	581.3	56,837	541.18	2.53%
2015-05-27	0	0.790	0.770	0.790	0.760	0.800	15,850,240	12,400,320	0.7823	521.9	508.7	521.9	502.1	528.5	23,993	516.82	0.00%
2015-05-26	0	0.790	0.790	0.810	0.780	0.830	20,946,440	16,695,311	0.7970	521.9	521.9	535.1	515.3	548.3	31,708	526.53	-2.47%
2015-05-22	0	0.810	0.790	0.810	0.750	0.810	40,485,920	31,440,994	0.7766	535.1	521.9	535.1	495.5	535.1	61,286	513.02	1.25%
2015-05-21	0	0.800	0.790	0.800	0.770	0.850	15,454,240	12,420,334	0.8037	528.5	521.9	528.5	508.7	561.5	23,394	530.92	-4.76%
2015-05-20	0	0.840	0.840	0.850	0.760	0.870	24,010,180	19,821,891	0.8256	554.9	554.9	561.5	502.1	574.7	36,346	545.37	-3.45%
2015-05-19	0	0.870	0.860	0.870	0.840	0.890	14,927,160	12,949,542	0.8675	574.7	568.1	574.7	554.9	587.9	22,596	573.09	-3.33%
2015-05-18	0	0.900	0.890	0.900	0.850	0.940	18,652,200	16,590,461	0.8895	594.5	587.9	594.5	561.5	621.0	28,235	587.59	-3.23%
2015-05-15	0	0.930	0.920	0.930	0.910	0.950	11,196,430	10,408,863	0.9297	614.4	607.8	614.4	601.2	627.6	16,949	614.14	2.20%
2015-05-14	0	0.910	0.910	0.920	0.880	0.930	13,029,040	11,871,560	0.9112	601.2	601.2	607.8	581.3	614.4	19,723	601.92	3.41%
2015-05-13	0	0.880	0.870	0.880	0.880	0.940	17,471,160	15,766,646	0.9024	581.3	574.7	581.3	581.3	621.0	26,447	596.16	-6.38%
2015-05-12	0	0.940	0.930	0.950	0.920	0.960	25,145,620	23,492,361	0.9343	621.0	614.4	627.6	607.8	634.2	38,064	617.17	-2.08%
2015-05-11	0	0.960	0.960	0.970	0.960	1.030	22,053,180	21,551,432	0.9772	634.2	634.2	640.8	634.2	680.4	33,383	645.58	-5.88%
2015-05-08	0	1.020	1.010	1.020	0.920	1.090	55,618,500	55,496,163	0.9978	673.8	667.2	673.8	607.8	720.1	84,193	659.15	0.99%
2015-05-07	0	1.010	1.000	1.010	0.750	1.010	75,644,120	66,542,441	0.8797	667.2	660.6	667.2	495.5	667.2	114,507	581.12	1.00%
2015-05-06	0	1.000	1.000	1.010	0.980	1.020	18,855,040	18,857,411	1.0001	660.6	660.6	667.2	647.4	673.8	28,542	660.69	1.01%
2015-05-05	0	0.990	0.980	1.000	0.940	1.160	54,728,140	57,480,578	1.0503	654.0	647.4	660.6	621.0	766.3	82,845	693.83	-13.91%
2015-05-04	0	1.150	1.140	1.160	1.130	1.280	33,372,660	39,112,946	1.1720	759.7	753.1	766.3	746.5	845.6	50,518	774.23	-9.45%
2015-04-30	0	1.270	1.260	1.270	1.170	1.270	52,939,100	65,277,981	1.2331	839.0	832.4	839.0	772.9	839.0	80,137	814.58	4.96%
2015-04-29	0	1.210	1.210	1.220	1.130	1.260	46,256,480	55,817,983	1.2067	799.3	799.3	805.9	746.5	832.4	70,021	797.16	6.14%
2015-04-28	0	1.140	1.130	1.140	1.100	1.140	18,117,580	20,228,697	1.1165	753.1	746.5	753.1	726.7	753.1	27,426	737.58	0.00%
2015-04-27	0	1.140	1.130	1.140	1.110	1.180	24,113,280	27,474,377	1.1394	753.1	746.5	753.1	733.3	779.5	36,502	752.69	-1.72%
2015-04-24	0	1.160	1.160	1.170	1.020	1.210	63,219,980	70,852,047	1.1207	766.3	766.3	772.9	673.8	799.3	95,700	740.36	6.42%
2015-04-23	0	1.090	1.090	1.100	1.000	1.300	96,720,100	109,480,147	1.1319	720.1	720.1	726.7	660.6	858.8	146,411	747.76	-9.17%
2015-04-22	0	1.200	1.190	1.200	1.040	1.210	82,008,700	94,697,774	1.1547	792.7	786.1	792.7	687.0	799.3	124,142	762.82	16.50%
2015-04-21	0	1.030	1.040	1.050	0.910	1.070	66,615,500	66,948,164	1.0050	680.4	687.0	693.6	601.2	706.8	100,840	663.90	11.96%
2015-04-20	0	0.920	0.910	0.920	0.900	0.930	21,592,156	19,703,813	0.9125	607.8	601.2	607.8	594.5	614.4	32,685	602.83	0.00%
2015-04-17	0	0.920	0.910	0.920	0.880	0.930	33,417,380	30,192,674	0.9035	607.8	601.2	607.8	581.3	614.4	50,586	596.86	-1.08%
2015-04-16	0	0.930	0.920	0.930	0.900	0.940	20,165,880	18,444,807	0.9147	614.4	607.8	614.4	594.5	621.0	30,526	604.23	1.09%
2015-04-15	0	0.920	0.920	0.930	0.850	0.940	39,910,460	35,813,392	0.8973	607.8	607.8	614.4	561.5	621.0	60,415	592.79	-2.13%
2015-04-14	0	0.940	0.940	0.950	0.850	0.950	71,088,360	64,374,443	0.9056	621.0	621.0	627.6	561.5	627.6	107,611	598.22	10.59%
2015-04-13	0	0.850	0.840	0.850	0.740	0.860	55,909,140	44,830,807	0.8019	561.5	554.9	561.5	488.8	568.1	84,633	529.71	13.33%
2015-04-10	0	0.750	0.740	0.750	0.720	0.760	24,947,500	18,531,904	0.7428	495.5	488.8	495.5	475.6	502.1	37,765	490.72	4.17%
2015-04-09	0	0.720	0.710	0.720	0.660	0.730	32,726,540	22,911,975	0.7001	475.6	469.0	475.6	436.0	482.2	49,540	462.49	5.88%
2015-04-08	0	0.680	0.670	0.680	0.650	0.680	17,992,020	12,001,723	0.6671	449.2	442.6	449.2	429.4	449.2	27,236	440.66	0.00%
2015-04-02	0	0.680	0.670	0.680	0.670	0.690	12,424,760	8,420,529	0.6777	449.2	442.6	449.2	442.6	455.8	18,808	447.71	0.00%
2015-04-01	0	0.680	0.670	0.680	0.650	0.680	25,096,628	16,732,936	0.6667	449.2	442.6	449.2	429.4	449.2	37,990	440.45	4.62%
2015-03-31	0	0.650	0.640	0.650	0.630	0.660	17,365,220	11,165,370	0.6430	429.4	422.8	429.4	416.2	436.0	26,287	424.75	1.56%
2015-03-30	0	0.640	0.630	0.640	0.620	0.640	10,420,240	6,601,244	0.6335	422.8	416.2	422.8	409.6	422.8	15,774	418.50	0.00%
2015-03-27	0	0.640	0.630	0.640	0.630	0.650	18,423,760	11,714,858	0.6359	422.8	416.2	422.8	416.2	429.4	27,889	420.05	0.00%
2015-03-26	0	0.640	0.630	0.640	0.610	0.640	20,569,960	12,944,239	0.6293	422.8	416.2	422.8	403.0	422.8	31,138	415.71	3.23%
2015-03-25	0	0.620	0.600	0.610	0.600	0.630	22,582,840	13,849,582	0.6133	409.6	396.4	403.0	396.4	416.2	34,185	405.14	5.08%
2015-03-24	0	0.590	0.590	0.600	0.560	0.610	31,537,120	18,606,112	0.5900	389.8	389.8	396.4	369.9	403.0	47,740	389.74	3.51%
2015-03-23	0	0.570	0.560	0.570	0.560	0.570	13,063,020	7,349,700	0.5626	376.5	369.9	376.5	369.9	376.5	19,774	371.68	0.00%
2015-03-20	0	0.570	0.560	0.570	0.560	0.570	5,773,860	3,238,945	0.5610	376.5	369.9	376.5	369.9	376.5	8,740	370.58	0.00%
2015-03-19	0	0.570	0.560	0.570	0.550	0.570	10,997,800	6,143,469	0.5586	376.5	369.9	376.5	363.3	376.5	16,648	369.02	1.79%
2015-03-18	0	0.560	0.550	0.560	0.550	0.560	6,704,240	3,697,882	0.5516	369.9	363.3	369.9	363.3	369.9	10,149	364.37	0.00%
2015-03-17	0	0.560	0.550	0.560	0.550	0.570	5,874,260	3,263,602	0.5556	369.9	363.3	369.9	363.3	376.5	8,892	367.02	-1.75%
2015-03-16	0	0.570	0.560	0.570	0.550	0.570	9,960,860	5,554,891	0.5577	376.5	369.9	376.5	363.3	376.5	15,078	368.40	0.00%
2015-03-13	0	0.570	0.560	0.570	0.550	0.570	9,153,880	5,126,817	0.5601	376.5	369.9	376.5	363.3	376.5	13,857	369.99	0.00%
2015-03-12	0	0.570	0.560	0.570	0.540	0.570	14,771,780	8,179,725	0.5537	376.5	369.9	376.5	356.7	376.5	22,361	365.80	0.00%
2015-03-11	0	0.570	0.560	0.570	0.550	0.570	5,360,680	3,001,340	0.5599	376.5	369.9	376.5	363.3	376.5	8,115	369.86	0.00%
2015-03-10	0	0.570	0.560	0.570	0.550	0.570	7,842,780	4,380,945	0.5586	376.5	369.9	376.5	363.3	376.5	11,872	369.01	0.00%
2015-03-09	0	0.570	0.560	0.570	0.540	0.600	23,913,860	13,410,060	0.5608	376.5	369.9	376.5	356.7	396.4	36,200	370.44	-8.06%
2015-03-06	0	0.620	0.610	0.620	0.520	0.620	20,472,260	11,630,863	0.5681	409.6	403.0	409.6	343.5	409.6	30,990	375.31	16.98%
2015-03-05	0	0.530	0.520	0.530	0.520	0.530	5,719,260	2,984,848	0.5219	350.1	343.5	350.1	343.5	350.1	8,658	344.77	0.00%
2015-03-04	0	0.530	0.520	0.530	0.520	0.530	6,907,140	3,610,557	0.5227	350.1	343.5	350.1	343.5	350.1	10,456	345.32	0.00%
2015-03-03	0	0.530	0.520	0.530	0.510	0.530	5,136,920	2,683,760	0.5224	350.1	343.5	350.1	336.9	350.1	7,776	345.13	-1.85%
2015-03-02	0	0.540	0.530	0.540	0.530	0.540	8,380,800	4,453,559	0.5314	356.7	350.1	356.7	350.1	356.7	12,687	351.05	0.00%
2015-02-27	0	0.540	0.530	0.540	0.530	0.540	2,580,960	1,380,147	0.5347	356.7	350.1	356.7	350.1	356.7	3,907	353.25	0.00%
2015-02-26	0	0.540	0.530	0.540	0.530	0.550	11,132,860	5,948,158	0.5343	356.7	350.1	356.7	350.1	363.3	16,852	352.95	-1.82%
2015-02-25	0	0.550	0.530	0.550	0.530	0.560	12,591,640	6,872,862	0.5458	363.3	350.1	363.3	350.1	369.9	19,061	360.58	-1.79%
2015-02-24	0	0.560	0.550	0.560	0.530	0.560	9,223,720	5,004,993	0.5426	369.9	363.3	369.9	350.1	369.9	13,963	358.46	0.00%
2015-02-23	0	0.560	0.550	0.560	0.550	0.560	7,600,140	4,194,872	0.5519	369.9	363.3	369.9	363.3	369.9	11,505	364.62	1.82%
2015-02-18	0	0.550	0.540	0.550	0.530	0.550	5,316,160	2,887,428	0.5431	363.3	356.7	363.3	350.1	363.3	8,047	358.80	3.77%
2015-02-17	0	0.530	0.520	0.530	0.520	0.540	10,205,420	5,424,779	0.5316	350.1	343.5	350.1	343.5	356.7	15,449	351.15	0.00%
2015-02-16	0	0.530	0.520	0.530	0.520	0.530	22,286,940	11,709,123	0.5254	350.1	343.5	350.1	343.5	350.1	33,737	347.07	0.00%
2015-02-13	0	0.530	0.520	0.530	0.520	0.540	27,205,660	14,274,381	0.5247	350.1	343.5	350.1	343.5	356.7	41,183	346.61	0.00%
2015-02-12	0	0.530	0.530	0.540	0.530	0.540	5,138,780	2,749,969	0.5351	350.1	350.1	356.7	350.1	356.7	7,779	353.52	0.00%
2015-02-11	0	0.530	0.530	0.540	0.520	0.550	6,549,280	3,490,040	0.5329	350.1	350.1	356.7	343.5	363.3	9,914	352.03	-1.85%
2015-02-10	0	0.540	0.530	0.540	0.530	0.550	3,631,760	1,958,411	0.5392	356.7	350.1	356.7	350.1	363.3	5,498	356.23	0.00%
2015-02-09	0	0.540	0.530	0.540	0.500	0.540	8,369,300	4,374,538	0.5227	356.7	350.1	356.7	330.3	356.7	12,669	345.29	8.00%
2015-02-06	0	0.500	0.500	0.510	0.500	0.530	7,407,980	3,799,071	0.5128	330.3	330.3	336.9	330.3	350.1	11,214	338.78	-7.41%
2015-02-05	0	0.540	0.530	0.540	0.520	0.550	6,402,840	3,381,745	0.5282	356.7	350.1	356.7	343.5	363.3	9,692	348.91	0.00%
2015-02-04	0	0.540	0.540	0.550	0.500	0.590	33,880,220	18,629,307	0.5499	356.7	356.7	363.3	330.3	389.8	51,287	363.24	-6.90%
2015-02-03	0	0.580	0.570	0.580	0.550	0.650	44,183,860	25,594,010	0.5793	383.2	376.5	383.2	363.3	429.4	66,884	382.66	-10.77%
2015-02-02	0	0.650	0.640	0.650	0.610	0.670	46,471,680	29,823,104	0.6417	429.4	422.8	429.4	403.0	442.6	70,347	423.94	6.56%
2015-01-30	0	0.610	0.600	0.610	0.560	0.610	34,273,720	20,097,425	0.5864	403.0	396.4	403.0	369.9	403.0	51,882	387.37	5.17%
2015-01-29	0	0.580	0.570	0.580	0.540	0.590	22,816,920	12,704,513	0.5568	383.2	376.5	383.2	356.7	389.8	34,539	367.83	0.00%
2015-01-28	0	0.580	0.560	0.580	0.520	0.580	21,171,920	11,523,590	0.5443	383.2	369.9	383.2	343.5	383.2	32,049	359.56	0.00%
2015-01-27	0	0.580	0.570	0.580	0.560	0.600	6,530,140	3,798,779	0.5817	383.2	376.5	383.2	369.9	396.4	9,885	384.29	1.75%
2015-01-26	0	0.570	0.570	0.580	0.550	0.600	12,584,400	7,161,867	0.5691	376.5	376.5	383.2	363.3	396.4	19,050	375.96	3.64%
2015-01-23	0	0.550	0.540	0.550	0.510	0.550	15,149,352	8,014,196	0.5290	363.3	356.7	363.3	336.9	363.3	22,933	349.47	0.00%
2015-01-22	0	0.550	0.540	0.550	0.530	0.570	10,177,860	5,582,709	0.5485	363.3	356.7	363.3	350.1	376.5	15,407	362.35	-1.79%
2015-01-21	0	0.560	0.560	0.570	0.520	0.590	17,085,640	9,443,871	0.5527	369.9	369.9	376.5	343.5	389.8	25,864	365.14	-1.75%
2015-01-20	0	0.570	0.560	0.580	0.520	0.640	58,867,120	34,433,109	0.5849	376.5	369.9	383.2	343.5	422.8	89,111	386.41	-8.06%
2015-01-19	0	0.620	0.610	0.620	0.580	0.690	117,451,640	73,236,695	0.6235	409.6	403.0	409.6	383.2	455.8	177,794	411.92	8.77%
2015-01-16	0	0.570	0.560	0.570	0.420	0.580	98,790,540	49,069,915	0.4967	376.5	369.9	376.5	277.5	383.2	149,545	328.13	40.74%
2015-01-15	0	0.405	0.405	0.410	0.405	0.440	28,842,280	11,950,916	0.4144	267.5	267.5	270.8	267.5	290.7	43,660	273.72	-5.81%
2015-01-14	0	0.430	0.425	0.430	0.390	0.430	18,577,880	7,538,547	0.4058	284.1	280.8	284.1	257.6	284.1	28,122	268.06	2.38%
2015-01-13	0	0.420	0.415	0.425	0.370	0.485	63,654,240	26,163,388	0.4110	277.5	274.2	280.8	244.4	320.4	96,357	271.52	-7.69%
2015-01-12	0	0.455	0.450	0.460	0.440	0.520	8,496,100	3,934,887	0.4631	300.6	297.3	303.9	290.7	343.5	12,861	305.95	1.11%
2015-01-09	0	9.000	8.900	9.000	8.800	9.100	998,984	8,939,965	8.9491	297.3	294.0	297.3	290.7	300.6	30,244	295.59	-3.12%
2015-01-08	0	9.290	9.250	9.290	9.080	9.370	877,962	8,109,398	9.2366	306.9	305.5	306.9	299.9	309.5	26,581	305.09	1.09%
2015-01-07	0	9.190	9.080	9.190	9.010	9.280	623,910	5,688,829	9.1180	303.5	299.9	303.5	297.6	306.5	18,889	301.17	2.80%
2015-01-06	0	8.940	8.850	8.960	8.670	9.100	1,654,415	14,732,294	8.9048	295.3	292.3	296.0	286.4	300.6	50,088	294.13	2.41%
2015-01-05	0	8.730	8.660	8.730	7.790	9.900	3,772,284	33,368,674	8.8457	288.4	286.0	288.4	257.3	327.0	114,207	292.18	-7.62%
2015-01-02	0	9.450	9.420	9.490	9.240	9.950	1,401,168	13,475,069	9.6170	312.1	311.1	313.5	305.2	328.7	42,421	317.65	0.96%
2014-12-31	0	9.360	9.290	9.360	8.650	9.370	780,987	7,070,133	9.0528	309.2	306.9	309.2	285.7	309.5	23,645	299.02	7.59%
2014-12-30	0	8.700	8.670	8.890	8.000	8.940	3,326,233	28,750,336	8.6435	287.4	286.4	293.6	264.2	295.3	100,702	285.50	9.30%
2014-12-29	0	7.960	7.950	7.960	7.400	7.960	1,307,267	10,145,529	7.7609	262.9	262.6	262.9	244.4	262.9	39,578	256.34	8.74%
2014-12-24	0	7.320	7.270	7.320	7.000	7.330	626,068	4,524,332	7.2266	241.8	240.1	241.8	231.2	242.1	18,954	238.70	1.39%
2014-12-23	0	7.220	7.200	7.220	7.130	7.250	970,924	6,985,661	7.1949	238.5	237.8	238.5	235.5	239.5	29,395	237.65	2.56%
2014-12-22	0	7.040	7.030	7.070	6.820	7.080	1,352,433	9,430,150	6.9727	232.5	232.2	233.5	225.3	233.9	40,945	230.31	2.33%
2014-12-19	0	6.880	6.880	6.890	6.830	6.920	761,315	5,239,647	6.8824	227.2	227.2	227.6	225.6	228.6	23,049	227.33	0.88%
2014-12-18	0	6.820	6.840	6.890	6.800	7.100	861,089	5,942,300	6.9009	225.3	225.9	227.6	224.6	234.5	26,070	227.94	0.15%
2014-12-17	0	6.810	6.810	6.870	6.550	6.990	946,463	6,449,694	6.8145	224.9	224.9	226.9	216.3	230.9	28,654	225.09	2.10%
2014-12-16	0	6.670	6.670	6.680	6.200	7.020	1,784,032	11,711,080	6.5644	220.3	220.3	220.6	204.8	231.9	54,012	216.82	-4.71%
2014-12-15	0	7.000	7.000	7.020	6.750	7.060	1,354,392	9,427,909	6.9610	231.2	231.2	231.9	223.0	233.2	41,005	229.92	4.17%
2014-12-12	0	6.720	6.640	6.730	6.370	6.780	1,463,854	9,705,559	6.6301	222.0	219.3	222.3	210.4	223.9	44,319	219.00	6.84%
2014-12-11	0	6.290	6.280	6.330	5.910	6.370	1,433,228	8,833,230	6.1632	207.8	207.4	209.1	195.2	210.4	43,391	203.57	6.25%
2014-12-10	0	5.920	5.900	5.960	5.510	5.960	675,748	3,942,289	5.8340	195.5	194.9	196.9	182.0	196.9	20,458	192.70	0.68%
2014-12-09	0	5.880	5.830	5.890	5.400	6.000	1,186,054	6,706,146	5.6542	194.2	192.6	194.5	178.4	198.2	35,908	186.76	-0.34%
2014-12-08	0	5.900	5.900	5.920	5.710	6.200	644,912	3,875,242	6.0089	194.9	194.9	195.5	188.6	204.8	19,525	198.48	2.97%
2014-12-05	0	5.730	5.720	5.780	5.600	6.120	2,680,004	15,680,018	5.8507	189.3	188.9	190.9	185.0	202.1	81,138	193.25	2.87%
2014-12-04	0	5.570	5.470	5.570	4.980	5.590	2,963,628	15,852,256	5.3489	184.0	180.7	184.0	164.5	184.6	89,725	176.68	12.53%
2014-12-03	0	4.950	4.970	4.980	4.690	4.970	1,024,279	4,926,775	4.8100	163.5	164.2	164.5	154.9	164.2	31,010	158.88	4.65%
2014-12-02	0	4.730	4.690	4.730	4.650	4.800	622,155	2,932,100	4.7128	156.2	154.9	156.2	153.6	158.5	18,836	155.67	1.94%
2014-12-01	0	4.640	4.610	4.630	4.400	4.850	4,085,450	18,953,108	4.6392	153.3	152.3	152.9	145.3	160.2	123,688	153.23	7.91%
2014-11-28	0	4.300	4.260	4.350	3.680	4.350	1,274,946	5,074,556	3.9802	142.0	140.7	143.7	121.6	143.7	38,599	131.47	20.79%
2014-11-27	0	3.560	3.560	3.590	3.380	3.590	729,486	2,560,111	3.5095	117.6	117.6	118.6	111.6	118.6	22,085	115.92	5.33%
2014-11-26	0	3.380	3.370	3.380	3.320	3.450	814,961	2,760,634	3.3874	111.6	111.3	111.6	109.7	114.0	24,673	111.89	1.20%
2014-11-25	0	3.340	3.340	3.350	3.250	3.600	1,764,714	5,963,908	3.3795	110.3	110.3	110.7	107.3	118.9	53,427	111.63	4.37%
2014-11-24	0	3.200	3.200	3.230	3.090	3.230	876,563	2,763,073	3.1522	105.7	105.7	106.7	102.1	106.7	26,538	104.12	2.89%
2014-11-21	0	3.110	3.080	3.120	3.080	3.150	592,837	1,839,488	3.1029	102.7	101.7	103.1	101.7	104.0	17,948	102.49	0.97%
2014-11-20	0	3.080	3.070	3.150	3.070	3.150	739,607	2,311,229	3.1249	101.7	101.4	104.0	101.4	104.0	22,392	103.22	-0.96%
2014-11-19	0	3.110	3.110	3.170	3.080	3.220	729,084	2,280,115	3.1274	102.7	102.7	104.7	101.7	106.4	22,073	103.30	0.97%
2014-11-18	0	3.080	3.060	3.090	2.980	3.250	2,736,427	8,304,329	3.0347	101.7	101.1	102.1	98.43	107.3	82,846	100.24	-2.53%
2014-11-17	0	3.160	3.160	3.250	3.060	3.290	870,343	2,772,793	3.1859	104.4	104.4	107.3	101.1	108.7	26,350	105.23	0.32%
2014-11-14	0	3.150	3.110	3.220	2.890	3.150	725,225	2,188,972	3.0183	104.0	102.7	106.4	95.46	104.0	21,956	99.697	1.61%
2014-11-13	0	3.100	3.060	3.150	3.050	3.400	2,344,306	7,525,967	3.2103	102.4	101.1	104.0	100.7	112.3	70,974	106.04	1.64%
2014-11-12	0	3.050	3.030	3.050	2.790	3.270	2,701,595	8,184,741	3.0296	100.7	100.1	100.7	92.15	108.0	81,791	100.07	9.71%
2014-11-11	0	2.780	2.760	2.840	2.670	2.990	2,207,339	6,200,597	2.8091	91.82	91.16	93.81	88.19	98.76	66,828	92.785	0.36%
2014-11-10	0	2.770	2.730	2.820	2.380	2.860	1,897,582	5,156,242	2.7173	91.49	90.17	93.15	78.61	94.47	57,450	89.752	7.78%
2014-11-07	0	2.570	2.500	2.570	2.500	2.610	382,094	971,208	2.5418	84.89	82.58	84.89	82.58	86.21	11,568	83.957	-3.02%
2014-11-06	0	2.650	2.620	2.710	2.600	2.770	365,666	974,160	2.6641	87.53	86.54	89.51	85.88	91.49	11,071	87.995	-1.85%
2014-11-05	0	2.700	2.650	2.700	2.600	2.800	869,878	2,349,118	2.7005	89.18	87.53	89.18	85.88	92.48	26,336	89.199	-1.82%
2014-11-04	0	2.750	2.700	2.750	2.560	2.990	2,679,431	7,359,274	2.7466	90.83	89.18	90.83	84.56	98.76	81,120	90.720	-7.09%
2014-11-03	0	2.960	2.910	2.970	2.690	3.200	2,203,479	6,554,137	2.9744	97.77	96.12	98.10	88.85	105.7	66,711	98.247	2.42%
2014-10-31	0	2.890	2.870	2.900	2.400	2.940	3,630,135	9,842,386	2.7113	95.46	94.80	95.79	79.27	97.11	109,903	89.555	24.03%
2014-10-30	0	2.330	2.320	2.330	2.080	2.380	3,227,837	7,139,546	2.2119	76.96	76.63	76.96	68.70	78.61	97,724	73.059	14.78%
2014-10-29	0	2.030	2.010	2.060	1.850	2.130	1,387,068	2,749,553	1.9823	67.05	66.39	68.04	61.11	70.35	41,994	65.475	12.78%
2014-10-28	0	1.800	1.800	1.820	1.780	1.800	99,487	178,395	1.7931	59.45	59.45	60.12	58.79	59.45	3,012	59.228	-1.64%
2014-10-27	0	1.830	1.770	1.830	1.780	1.860	140,800	254,518	1.8077	60.45	58.46	60.45	58.79	61.44	4,263	59.707	-1.08%
2014-10-24	0	1.850	1.830	1.850	1.810	1.880	60,144	111,676	1.8568	61.11	60.45	61.11	59.78	62.10	1,821	61.331	2.21%
2014-10-23	0	1.810	1.810	1.850	1.810	1.890	356,710	661,472	1.8544	59.78	59.78	61.11	59.78	62.43	10,799	61.250	-2.16%
2014-10-22	0	1.850	1.830	1.850	1.820	1.860	268,074	491,474	1.8334	61.11	60.45	61.11	60.12	61.44	8,116	60.556	3.35%
2014-10-21	0	1.790	1.770	1.790	1.750	1.790	248,961	441,510	1.7734	59.12	58.46	59.12	57.80	59.12	7,537	58.576	1.13%
2014-10-20	0	1.770	1.760	1.780	1.750	1.890	375,572	668,527	1.7800	58.46	58.13	58.79	57.80	62.43	11,371	58.795	-4.84%
2014-10-17	0	1.860	1.870	1.890	1.730	1.950	3,069,420	5,660,936	1.8443	61.44	61.77	62.43	57.14	64.41	92,927	60.918	10.71%
2014-10-16	0	1.680	1.680	1.690	1.620	2.260	9,426,235	17,221,419	1.8270	55.49	55.49	55.82	53.51	74.65	285,381	60.345	-21.13%
2014-10-15	0	2.130	2.120	2.130	2.060	2.200	213,872	456,342	2.1337	70.35	70.02	70.35	68.04	72.67	6,475	70.477	0.00%
2014-10-14	0	2.130	2.110	2.130	2.010	2.290	1,127,656	2,403,798	2.1317	70.35	69.69	70.35	66.39	75.64	34,140	70.410	7.58%
2014-10-13	0	1.980	1.940	2.020	1.900	2.020	1,025,060	1,996,902	1.9481	65.40	64.08	66.72	62.76	66.72	31,034	64.346	-0.50%
2014-10-10	0	1.990	1.980	2.010	1.950	2.040	209,236	416,876	1.9924	65.73	65.40	66.39	64.41	67.38	6,335	65.809	-1.00%
2014-10-09	0	2.010	1.990	2.070	1.990	2.200	2,068,796	4,335,276	2.0956	66.39	65.73	68.37	65.73	72.67	62,633	69.217	-6.94%
2014-10-08	0	2.160	2.140	2.170	2.120	2.220	620,250	1,336,189	2.1543	71.35	70.68	71.68	70.02	73.33	18,778	71.156	1.89%
2014-10-07	0	2.120	2.120	2.200	2.030	2.200	818,309	1,769,316	2.1622	70.02	70.02	72.67	67.05	72.67	24,774	71.417	2.91%
2014-10-06	0	2.060	2.030	2.070	2.010	2.060	433,957	883,884	2.0368	68.04	67.05	68.37	66.39	68.04	13,138	67.276	1.48%
2014-10-03	0	2.030	2.010	2.090	1.980	2.080	322,108	646,761	2.0079	67.05	66.39	69.03	65.40	68.70	9,752	66.322	0.50%
2014-09-30	0	2.020	1.950	2.020	1.950	2.020	455,798	898,069	1.9703	66.72	64.41	66.72	64.41	66.72	13,799	65.080	0.00%
2014-09-29	0	2.020	1.980	2.020	1.960	2.050	217,452	433,297	1.9926	66.72	65.40	66.72	64.74	67.71	6,583	65.817	2.02%
2014-09-26	0	1.980	2.000	2.080	1.980	2.150	1,467,712	2,970,784	2.0241	65.40	66.06	68.70	65.40	71.02	44,435	66.856	-7.91%
2014-09-25	0	2.150	2.150	2.180	1.900	2.310	1,975,748	4,266,479	2.1594	71.02	71.02	72.01	62.76	76.30	59,816	71.326	13.16%
2014-09-24	0	1.900	1.890	1.900	1.870	1.940	438,518	831,635	1.8965	62.76	62.43	62.76	61.77	64.08	13,276	62.641	0.00%
2014-09-23	0	1.900	1.890	1.980	1.890	1.970	163,263	310,830	1.9039	62.76	62.43	65.40	62.43	65.07	4,943	62.885	0.53%
2014-09-22	0	1.890	1.890	1.990	1.880	1.960	180,637	343,687	1.9026	62.43	62.43	65.73	62.10	64.74	5,469	62.845	-2.07%
2014-09-19	0	1.930	1.930	1.990	1.920	1.950	72,410	140,374	1.9386	63.75	63.75	65.73	63.42	64.41	2,192	64.033	1.05%
2014-09-18	0	1.910	1.910	1.970	1.900	1.960	347,743	670,306	1.9276	63.09	63.09	65.07	62.76	64.74	10,528	63.669	-3.54%
2014-09-17	0	1.980	1.950	1.980	1.920	1.990	365,228	713,051	1.9523	65.40	64.41	65.40	63.42	65.73	11,057	64.487	-1.00%
2014-09-16	0	2.000	1.950	2.030	1.900	2.000	99,662	197,679	1.9835	66.06	64.41	67.05	62.76	66.06	3,017	65.515	2.04%
2014-09-15	0	1.960	1.960	2.030	1.920	2.100	689,933	1,373,739	1.9911	64.74	64.74	67.05	63.42	69.36	20,888	65.767	-5.77%
2014-09-12	0	2.080	2.060	2.090	2.040	2.180	288,772	598,155	2.0714	68.70	68.04	69.03	67.38	72.01	8,743	68.418	-4.59%
2014-09-11	0	2.180	2.180	2.280	2.120	2.340	1,033,521	2,288,227	2.2140	72.01	72.01	75.31	70.02	77.29	31,290	73.129	-2.68%
2014-09-10	0	2.240	2.190	2.240	1.860	2.310	2,765,210	5,944,147	2.1496	73.99	72.34	73.99	61.44	76.30	83,717	71.003	17.89%
2014-09-08	0	1.900	1.890	1.920	1.810	1.990	1,140,701	2,154,374	1.8886	62.76	62.43	63.42	59.78	65.73	34,535	62.382	0.53%
2014-09-05	0	1.890	1.860	1.880	1.860	2.400	6,403,537	13,123,810	2.0495	62.43	61.44	62.10	61.44	79.27	193,869	67.694	35.00%
2014-09-04	1	-	-	-	-	-	0	0	-	46.24	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	46.24	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	46.24	-	-	-	-	0	-	0.00%
2014-09-01	0	1.400	1.410	1.450	1.220	1.400	324,709	429,953	1.3241	46.24	46.57	47.89	40.30	46.24	9,831	43.736	10.24%
2014-08-29	0	1.270	1.250	1.280	1.240	1.320	278,776	360,326	1.2925	41.95	41.29	42.28	40.96	43.60	8,440	42.693	-0.78%
2014-08-28	0	1.280	1.230	1.280	1.200	1.300	282,247	347,229	1.2302	42.28	40.63	42.28	39.64	42.94	8,545	40.635	2.40%
2014-08-27	0	1.250	1.250	1.280	1.200	1.300	377,091	474,229	1.2576	41.29	41.29	42.28	39.64	42.94	11,417	41.539	8.70%
2014-08-26	0	1.150	1.130	1.160	1.120	1.150	184,785	207,935	1.1253	37.98	37.32	38.32	36.99	37.98	5,594	37.168	1.77%
2014-08-25	0	1.130	1.090	1.130	1.090	1.150	322,746	365,790	1.1334	37.32	36.00	37.32	36.00	37.98	9,771	37.435	4.63%
2014-08-22	0	1.080	1.010	1.080	1.020	1.120	150,307	158,613	1.0553	35.67	33.36	35.67	33.69	36.99	4,551	34.856	8.00%
2014-08-21	0	1.000	0.990	1.030	1.000	1.020	14,261	14,281	1.0014	33.03	32.70	34.02	33.03	33.69	432	33.077	0.00%
2014-08-20	0	1.000	0.990	1.020	1.000	1.030	15,774	15,969	1.0124	33.03	32.70	33.69	33.03	34.02	478	33.439	0.00%
2014-08-19	0	1.000	1.000	1.010	1.000	1.000	4,098	3,955	0.9651	33.03	33.03	33.36	33.03	33.03	124	31.878	-1.96%
2014-08-18	0	1.020	0.990	1.020	1.000	1.040	24,486	24,862	1.0154	33.69	32.70	33.69	33.03	34.35	741	33.538	4.08%
2014-08-15	0	0.980	0.980	1.000	0.980	0.980	52,157	51,109	0.9799	32.37	32.37	33.03	32.37	32.37	1,579	32.367	0.00%
2014-08-14	0	0.980	0.980	1.000	0.980	0.980	10,820	10,565	0.9764	32.37	32.37	33.03	32.37	32.37	328	32.252	0.00%
2014-08-13	0	0.980	0.980	1.000	-	-	422	403	0.9550	32.37	32.37	33.03	-	-	13	31.543	0.00%
2014-08-12	0	0.980	0.980	1.000	0.970	1.000	54,193	53,200	0.9817	32.37	32.37	33.03	32.04	33.03	1,641	32.425	2.08%
2014-08-11	0	0.960	0.960	0.970	0.960	1.010	112,294	111,498	0.9929	31.71	31.71	32.04	31.71	33.36	3,400	32.796	-4.00%
2014-08-08	0	1.000	0.990	1.020	1.000	1.000	31,190	31,143	0.9985	33.03	32.70	33.69	33.03	33.03	944	32.981	0.00%
2014-08-07	0	1.000	0.990	1.020	1.000	1.000	35,841	35,759	0.9977	33.03	32.70	33.69	33.03	33.03	1,085	32.955	-5.66%
2014-08-06	0	1.060	1.010	1.060	1.070	1.070	2,018	2,157	1.0689	35.01	33.36	35.01	35.34	35.34	61	35.305	0.00%
2014-08-05	0	1.060	1.000	1.060	1.000	1.060	17,212	17,551	1.0197	35.01	33.03	35.01	33.03	35.01	521	33.681	6.00%
2014-08-04	0	1.000	1.000	1.040	1.000	1.010	26,785	26,782	0.9999	33.03	33.03	34.35	33.03	33.36	811	33.027	0.00%
2014-08-01	0	1.000	1.000	1.030	-	-	389	373	0.9589	33.03	33.03	34.02	-	-	12	31.672	0.00%
2014-07-31	0	1.000	1.000	1.020	1.000	1.070	136,237	140,170	1.0289	33.03	33.03	33.69	33.03	35.34	4,125	33.984	-0.99%
2014-07-30	0	1.010	1.000	1.070	1.010	1.010	11,436	11,499	1.0055	33.36	33.03	35.34	33.36	33.36	346	33.212	-3.81%
2014-07-29	0	1.050	1.000	1.060	1.000	1.070	85,417	87,161	1.0204	34.68	33.03	35.01	33.03	35.34	2,586	33.705	1.94%
2014-07-28	0	1.030	1.000	1.100	1.030	1.030	14,362	14,774	1.0287	34.02	33.03	36.33	34.02	34.02	435	33.978	0.98%
2014-07-25	0	1.020	1.010	1.080	1.020	1.050	15,141	15,460	1.0211	33.69	33.36	35.67	33.69	34.68	458	33.726	2.00%
2014-07-24	0	1.000	1.000	1.060	0.930	1.030	102,466	100,503	0.9808	33.03	33.03	35.01	30.72	34.02	3,102	32.398	-1.96%
2014-07-23	0	1.020	1.020	1.190	1.020	1.020	2,937	2,962	1.0085	33.69	33.69	39.31	33.69	33.69	89	33.311	-2.86%
2014-07-22	0	1.050	1.010	1.150	-	-	1,176	1,140	0.9694	34.68	33.36	37.98	-	-	36	32.019	0.00%
2014-07-21	0	1.050	0.970	1.150	-	-	1,758	1,672	0.9511	34.68	32.04	37.98	-	-	53	31.414	0.00%
2014-07-18	0	1.050	1.050	1.120	1.050	1.050	40,520	42,505	1.0490	34.68	34.68	36.99	34.68	34.68	1,227	34.648	-2.78%
2014-07-17	0	1.080	1.050	1.180	1.080	1.100	10,527	11,381	1.0811	35.67	34.68	38.98	35.67	36.33	319	35.710	2.86%
2014-07-16	0	1.050	1.050	1.060	1.030	1.070	154,779	161,596	1.0440	34.68	34.68	35.01	34.02	35.34	4,686	34.485	-6.25%
2014-07-15	0	1.120	1.020	1.120	-	-	0	0	-	36.99	33.69	36.99	-	-	0	-	0.00%
2014-07-14	0	1.120	0.970	1.120	-	-	0	0	-	36.99	32.04	36.99	-	-	0	-	-2.61%
2014-07-11	0	1.150	1.040	1.180	-	-	246	244	0.9919	37.98	34.35	38.98	-	-	7	32.762	0.00%
2014-07-10	0	1.150	1.020	1.190	1.050	1.150	59,072	64,158	1.0861	37.98	33.69	39.31	34.68	37.98	1,788	35.874	6.48%
2014-07-09	0	1.080	1.050	1.080	-	-	389	396	1.0180	35.67	34.68	35.67	-	-	12	33.625	0.00%
2014-07-08	0	1.080	1.000	1.200	0.950	1.080	55,484	59,215	1.0672	35.67	33.03	39.64	31.38	35.67	1,680	35.251	2.86%
2014-07-07	0	1.050	0.970	1.100	1.050	1.050	4,517	4,695	1.0394	34.68	32.04	36.33	34.68	34.68	137	34.332	2.94%
2014-07-04	0	1.020	0.960	1.050	0.850	1.050	218,870	206,271	0.9424	33.69	31.71	34.68	28.08	34.68	6,626	31.129	0.00%
2014-07-03	0	1.020	0.950	1.060	-	-	518	472	0.9112	33.69	31.38	35.01	-	-	16	30.097	0.00%
2014-07-02	0	1.020	0.960	1.080	-	-	0	0	-	33.69	31.71	35.67	-	-	0	-	0.00%
2014-06-30	0	1.020	0.970	1.070	-	-	274	249	0.9088	33.69	32.04	35.34	-	-	8	30.017	0.00%
2014-06-27	0	1.020	1.020	1.070	-	-	1,379	1,351	0.9797	33.69	33.69	35.34	-	-	42	32.360	0.99%
2014-06-26	0	1.010	1.000	1.130	1.010	1.010	4,225	4,202	0.9946	33.36	33.03	37.32	33.36	33.36	128	32.850	-6.48%
2014-06-25	0	1.080	1.010	1.120	1.040	1.080	10,222	10,873	1.0637	35.67	33.36	36.99	34.35	35.67	309	35.134	2.86%
2014-06-24	0	1.050	1.040	1.080	1.020	1.050	45,219	47,297	1.0460	34.68	34.35	35.67	33.69	34.68	1,369	34.548	-4.55%
2014-06-23	0	1.100	1.040	1.160	-	-	251	240	0.9562	36.33	34.35	38.32	-	-	8	31.583	0.00%
2014-06-20	0	1.100	1.050	1.100	1.100	1.100	10,000	11,000	1.1000	36.33	34.68	36.33	36.33	36.33	303	36.333	0.00%
2014-06-19	0	1.100	1.060	1.100	-	-	1,337	1,372	1.0262	36.33	35.01	36.33	-	-	40	33.895	0.00%
2014-06-18	0	1.100	1.050	1.100	-	-	1,626	1,642	1.0098	36.33	34.68	36.33	-	-	49	33.355	-1.79%
2014-06-17	0	1.120	1.060	1.180	1.120	1.120	6,130	6,861	1.1192	36.99	35.01	38.98	36.99	36.99	186	36.969	0.00%
2014-06-16	0	1.120	1.080	1.120	-	-	430	448	1.0419	36.99	35.67	36.99	-	-	13	34.413	0.00%
2014-06-13	0	1.120	1.060	1.120	1.140	1.160	15,151	17,319	1.1431	36.99	35.01	36.99	37.65	38.32	459	37.757	0.00%
2014-06-12	0	1.120	1.050	1.140	1.100	1.120	10,074	11,155	1.1073	36.99	34.68	37.65	36.33	36.99	305	36.575	7.69%
2014-06-11	0	1.040	1.040	1.090	1.000	1.040	11,942	12,073	1.0110	34.35	34.35	36.00	33.03	34.35	362	33.393	-1.89%
2014-06-10	0	1.060	1.060	1.110	1.060	1.100	40,483	43,917	1.0848	35.01	35.01	36.66	35.01	36.33	1,226	35.832	-3.64%
2014-06-09	0	1.100	1.100	1.140	1.100	1.140	54,438	60,203	1.1059	36.33	36.33	37.65	36.33	37.65	1,648	36.528	-8.33%
2014-06-06	0	1.200	1.110	1.300	-	-	0	0	-	39.64	36.66	42.94	-	-	0	-	0.00%
2014-06-05	0	1.200	1.190	1.300	-	-	0	0	-	39.64	39.31	42.94	-	-	0	-	0.00%
2014-06-04	0	1.200	1.200	1.280	1.130	1.200	8,439	9,807	1.1621	39.64	39.64	42.28	37.32	39.64	255	38.385	0.00%
2014-06-03	0	1.200	1.150	1.300	1.200	1.200	10,189	12,219	1.1992	39.64	37.98	42.94	39.64	39.64	308	39.611	0.00%
2014-05-30	0	1.200	1.150	1.300	-	-	0	0	-	39.64	37.98	42.94	-	-	0	-	0.00%
2014-05-29	0	1.200	1.150	1.290	-	-	208	222	1.0673	39.64	37.98	42.61	-	-	6	35.253	0.00%
2014-05-28	0	1.200	1.110	1.250	1.200	1.200	2,235	2,655	1.1879	39.64	36.66	41.29	39.64	39.64	68	39.237	-4.00%
2014-05-27	0	1.250	1.130	1.350	-	-	459	495	1.0784	41.29	37.32	44.59	-	-	14	35.621	0.00%
2014-05-26	0	1.250	1.120	1.350	-	-	267	291	1.0899	41.29	36.99	44.59	-	-	8	35.999	0.00%
2014-05-23	0	1.250	1.200	1.350	-	-	844	919	1.0889	41.29	39.64	44.59	-	-	26	35.965	0.00%
2014-05-22	0	1.250	1.150	1.350	-	-	308	329	1.0682	41.29	37.98	44.59	-	-	9	35.282	0.00%
2014-05-21	0	1.250	1.160	1.350	-	-	1,258	1,417	1.1264	41.29	38.32	44.59	-	-	38	37.205	0.00%
2014-05-20	0	1.250	1.170	1.350	1.230	1.250	4,210	5,207	1.2368	41.29	38.65	44.59	40.63	41.29	127	40.852	0.00%
2014-05-19	0	1.250	1.150	1.250	-	-	965	1,126	1.1668	41.29	37.98	41.29	-	-	29	38.541	-2.34%
2014-05-16	0	1.280	1.220	1.350	-	-	348	388	1.1149	42.28	40.30	44.59	-	-	11	36.827	0.00%
2014-05-15	0	1.280	1.220	1.350	1.270	1.280	20,007	25,588	1.2790	42.28	40.30	44.59	41.95	42.28	606	42.244	0.00%
2014-05-14	0	1.280	1.060	1.320	1.240	1.280	12,065	15,356	1.2728	42.28	35.01	43.60	40.96	42.28	365	42.040	4.07%
2014-05-13	0	1.230	1.200	1.280	-	-	243	249	1.0247	40.63	39.64	42.28	-	-	7	33.846	0.00%
2014-05-12	0	1.230	1.220	1.270	1.200	1.230	15,016	18,225	1.2137	40.63	40.30	41.95	39.64	40.63	455	40.089	-5.38%
2014-05-09	0	1.300	1.120	1.330	1.300	1.300	9,462	11,978	1.2659	42.94	36.99	43.93	42.94	42.94	286	41.813	6.56%
2014-05-08	0	1.220	1.200	1.330	1.220	1.220	3,826	4,631	1.2104	40.30	39.64	43.93	40.30	40.30	116	39.980	-9.63%
2014-05-07	0	1.350	1.210	1.410	-	-	303	357	1.1782	44.59	39.97	46.57	-	-	9	38.917	0.00%
2014-05-05	0	1.350	1.160	1.400	1.110	1.350	12,099	15,513	1.2822	44.59	38.32	46.24	36.66	44.59	366	42.351	3.85%
2014-05-02	0	1.300	1.130	1.450	-	-	0	0	-	42.94	37.32	47.89	-	-	0	-	0.00%
2014-04-30	0	1.300	1.130	1.350	1.300	1.300	4,186	5,403	1.2907	42.94	37.32	44.59	42.94	42.94	127	42.633	0.00%
2014-04-29	0	1.300	1.110	1.450	1.300	1.300	2,413	3,054	1.2656	42.94	36.66	47.89	42.94	42.94	73	41.805	0.00%
2014-04-28	0	1.300	1.200	1.300	-	-	227	245	1.0793	42.94	39.64	42.94	-	-	7	35.649	0.00%
2014-04-25	0	1.300	1.130	1.480	-	-	64	70	1.0938	42.94	37.32	48.88	-	-	2	36.127	0.00%
2014-04-24	0	1.300	1.130	1.480	-	-	190	209	1.1000	42.94	37.32	48.88	-	-	6	36.333	0.00%
2014-04-23	0	1.300	1.250	1.300	-	-	788	961	1.2195	42.94	41.29	42.94	-	-	24	40.282	0.00%
2014-04-22	0	1.300	1.190	1.490	-	-	512	616	1.2031	42.94	39.31	49.22	-	-	16	39.740	0.00%
2014-04-17	0	1.300	1.200	1.390	-	-	130	143	1.1000	42.94	39.64	45.91	-	-	4	36.333	0.00%
2014-04-16	0	1.300	1.140	1.380	1.290	1.300	4,596	5,860	1.2750	42.94	37.65	45.58	42.61	42.94	139	42.114	0.00%
2014-04-15	0	1.300	1.160	1.390	-	-	203	235	1.1576	42.94	38.32	45.91	-	-	6	38.237	0.00%
2014-04-14	0	1.300	1.160	1.390	-	-	672	782	1.1637	42.94	38.32	45.91	-	-	20	38.437	0.00%
2014-04-11	0	1.300	1.250	1.410	-	-	544	658	1.2096	42.94	41.29	46.57	-	-	16	39.952	0.00%
2014-04-10	0	1.300	1.250	1.380	1.280	1.300	4,647	5,942	1.2787	42.94	41.29	45.58	42.28	42.94	141	42.235	0.00%
2014-04-09	0	1.300	1.260	1.380	1.300	1.300	12,462	16,017	1.2853	42.94	41.62	45.58	42.94	42.94	377	42.453	0.00%
2014-04-08	0	1.300	1.300	1.380	1.270	1.300	10,417	13,251	1.2721	42.94	42.94	45.58	41.95	42.94	315	42.016	-4.41%
2014-04-07	0	1.360	1.280	1.390	1.220	1.360	20,576	26,558	1.2907	44.92	42.28	45.91	40.30	44.92	623	42.633	0.74%
2014-04-04	0	1.350	1.350	1.420	1.350	1.350	2,791	3,744	1.3415	44.59	44.59	46.90	44.59	44.59	84	44.309	-2.17%
2014-04-03	0	1.380	1.300	1.450	1.380	1.380	2,395	3,265	1.3633	45.58	42.94	47.89	45.58	45.58	73	45.029	0.00%
2014-04-02	0	1.380	1.350	1.380	-	-	194	256	1.3196	45.58	44.59	45.58	-	-	6	43.586	0.00%
2014-04-01	0	1.380	1.370	1.380	-	-	464	603	1.2996	45.58	45.25	45.58	-	-	14	42.925	0.00%
2014-03-31	0	1.380	1.290	1.380	-	-	83	106	1.2771	45.58	42.61	45.58	-	-	3	42.183	0.00%
2014-03-28	0	1.380	1.300	1.380	1.380	1.380	9,222	12,550	1.3609	45.58	42.94	45.58	45.58	45.58	279	44.950	0.00%
2014-03-27	0	1.380	1.260	1.380	1.370	1.380	20,342	27,984	1.3757	45.58	41.62	45.58	45.25	45.58	616	45.439	0.00%
2014-03-26	0	1.380	1.250	1.410	-	-	443	568	1.2822	45.58	41.29	46.57	-	-	13	42.350	0.00%
2014-03-25	0	1.380	1.330	1.420	1.350	1.380	60,242	81,796	1.3578	45.58	43.93	46.90	44.59	45.58	1,824	44.848	-3.50%
2014-03-24	0	1.430	1.360	1.460	1.340	1.520	38,183	55,321	1.4488	47.23	44.92	48.22	44.26	50.21	1,156	47.856	3.62%
2014-03-21	0	1.380	1.340	1.380	1.310	1.500	86,647	116,918	1.3494	45.58	44.26	45.58	43.27	49.55	2,623	44.570	-5.48%
2014-03-20	0	1.460	1.400	1.460	1.400	1.490	50,556	71,607	1.4164	48.22	46.24	48.22	46.24	49.22	1,531	46.784	4.29%
2014-03-19	0	1.400	1.380	1.500	1.400	1.510	14,465	21,334	1.4749	46.24	45.58	49.55	46.24	49.88	438	48.715	-7.28%
2014-03-18	0	1.510	1.500	1.570	1.500	1.580	32,359	49,287	1.5231	49.88	49.55	51.86	49.55	52.19	980	50.309	0.67%
2014-03-17	0	1.500	1.500	1.590	1.500	1.650	24,548	38,373	1.5632	49.55	49.55	52.52	49.55	54.50	743	51.632	1.35%
2014-03-14	0	1.480	1.360	1.480	1.460	1.580	64,064	97,686	1.5248	48.88	44.92	48.88	48.22	52.19	1,940	50.365	-1.33%
2014-03-13	0	1.500	1.460	1.570	1.390	1.840	284,770	456,446	1.6029	49.55	48.22	51.86	45.91	60.78	8,621	52.943	17.19%
2014-03-12	0	1.280	1.280	1.440	1.270	1.300	19,532	25,158	1.2880	42.28	42.28	47.56	41.95	42.94	591	42.544	-5.19%
2014-03-11	0	1.350	1.220	1.540	-	-	775	921	1.1884	44.59	40.30	50.87	-	-	23	39.253	0.00%
2014-03-10	0	1.350	1.280	1.540	-	-	1,170	1,398	1.1949	44.59	42.28	50.87	-	-	35	39.467	0.00%
2014-03-07	0	1.350	1.350	1.550	1.350	1.400	15,341	21,183	1.3808	44.59	44.59	51.20	44.59	46.24	464	45.609	-3.57%
2014-03-06	0	1.400	1.310	1.550	1.270	1.400	23,223	30,174	1.2993	46.24	43.27	51.20	41.95	46.24	703	42.917	0.72%
2014-03-05	0	1.390	1.310	1.400	1.390	1.400	11,305	15,626	1.3822	45.91	43.27	46.24	45.91	46.24	342	45.655	1.46%
2014-03-04	0	1.370	1.370	1.430	-	-	855	1,140	1.3333	45.25	45.25	47.23	-	-	26	44.040	1.48%
2014-03-03	0	1.350	1.350	1.470	1.350	1.350	2,846	3,799	1.3349	44.59	44.59	48.55	44.59	44.59	86	44.091	-9.40%
2014-02-28	0	1.490	1.380	1.500	-	-	259	336	1.2973	49.22	45.58	49.55	-	-	8	42.850	0.00%
2014-02-27	0	1.490	1.380	1.490	1.500	1.500	4,210	6,275	1.4905	49.22	45.58	49.22	49.55	49.55	127	49.232	2.76%
2014-02-26	0	1.450	1.400	1.480	1.380	1.450	13,068	18,375	1.4061	47.89	46.24	48.88	45.58	47.89	396	46.444	-2.03%
2014-02-25	0	1.480	1.260	1.480	1.220	1.550	37,036	52,292	1.4119	48.88	41.62	48.88	40.30	51.20	1,121	46.636	9.63%
2014-02-24	0	1.350	1.290	1.400	1.350	1.350	4,035	5,444	1.3492	44.59	42.61	46.24	44.59	44.59	122	44.564	0.00%
2014-02-21	0	1.350	1.310	1.390	1.350	1.350	2,384	3,200	1.3423	44.59	43.27	45.91	44.59	44.59	72	44.336	-3.57%
2014-02-20	0	1.400	1.380	1.440	1.380	1.400	131,620	183,945	1.3975	46.24	45.58	47.56	45.58	46.24	3,985	46.161	-3.45%
2014-02-19	0	1.450	1.410	1.490	1.450	1.450	8,731	12,624	1.4459	47.89	46.57	49.22	47.89	47.89	264	47.758	-3.97%
2014-02-18	0	1.510	1.380	1.510	-	-	1,292	1,821	1.4094	49.88	45.58	49.88	-	-	39	46.554	0.00%
2014-02-17	0	1.510	1.410	1.510	-	-	1,800	2,500	1.3889	49.88	46.57	49.88	-	-	54	45.875	0.00%
2014-02-14	0	1.510	1.410	1.510	-	-	1,018	1,415	1.3900	49.88	46.57	49.88	-	-	31	45.911	0.00%
2014-02-13	0	1.510	1.440	1.540	1.470	1.540	64,021	96,441	1.5064	49.88	47.56	50.87	48.55	50.87	1,938	49.757	2.72%
2014-02-12	0	1.470	1.360	1.470	1.330	1.490	161,993	222,774	1.3752	48.55	44.92	48.55	43.93	49.22	4,904	45.424	5.76%
2014-02-11	0	1.390	1.340	1.390	-	-	1,873	2,462	1.3145	45.91	44.26	45.91	-	-	57	43.417	-6.08%
2014-02-10	0	1.480	1.480	1.520	1.480	1.490	43,338	64,107	1.4792	48.88	48.88	50.21	48.88	49.22	1,312	48.860	0.00%
2014-02-07	0	1.480	1.410	1.550	1.480	1.500	15,221	22,509	1.4788	48.88	46.57	51.20	48.88	49.55	461	48.846	-1.33%
2014-02-06	0	1.500	1.360	1.500	-	-	1,473	2,002	1.3591	49.55	44.92	49.55	-	-	45	44.893	0.00%
2014-02-05	0	1.500	1.400	1.550	1.490	1.500	11,658	17,181	1.4738	49.55	46.24	51.20	49.22	49.55	353	48.678	0.00%
2014-02-04	0	1.500	1.360	1.500	1.380	1.500	17,295	24,675	1.4267	49.55	44.92	49.55	45.58	49.55	524	47.125	8.70%
2014-01-30	0	1.380	1.370	1.390	-	-	0	0	-	45.58	45.25	45.91	-	-	0	-	0.00%
2014-01-29	0	1.380	1.360	1.380	1.390	1.390	19,819	27,455	1.3853	45.58	44.92	45.58	45.91	45.91	600	45.756	-0.72%
2014-01-28	0	1.390	1.390	1.410	1.310	1.320	42,549	55,781	1.3110	45.91	45.91	46.57	43.27	43.60	1,288	43.302	-4.79%
2014-01-27	0	1.460	1.370	1.530	-	-	64	86	1.3438	48.22	45.25	50.54	-	-	2	44.384	0.00%
2014-01-24	0	1.460	1.410	1.480	1.460	1.510	48,928	72,885	1.4896	48.22	46.57	48.88	48.22	49.88	1,481	49.203	-2.01%
2014-01-23	0	1.490	1.460	1.570	1.460	1.530	43,839	65,840	1.5019	49.22	48.22	51.86	48.22	50.54	1,327	49.607	-5.10%
2014-01-22	0	1.570	1.500	1.580	1.450	1.590	67,861	102,935	1.5169	51.86	49.55	52.19	47.89	52.52	2,055	50.102	8.28%
2014-01-21	0	1.450	1.410	1.600	1.370	1.450	77,078	109,877	1.4255	47.89	46.57	52.85	45.25	47.89	2,334	47.086	0.00%
2014-01-20	0	1.450	1.440	1.450	1.430	1.450	20,976	30,138	1.4368	47.89	47.56	47.89	47.23	47.89	635	47.457	-2.03%
2014-01-17	0	1.480	1.460	1.480	1.470	1.620	48,083	73,453	1.5276	48.88	48.22	48.88	48.55	53.51	1,456	50.458	1.37%
2014-01-16	0	1.460	1.410	1.460	1.400	1.560	119,731	179,517	1.4993	48.22	46.57	48.22	46.24	51.53	3,625	49.524	-2.67%
2014-01-15	0	1.500	1.430	1.500	1.500	1.590	31,675	47,815	1.5096	49.55	47.23	49.55	49.55	52.52	959	49.861	0.00%
2014-01-14	0	1.500	1.450	1.500	1.400	1.600	103,197	152,961	1.4822	49.55	47.89	49.55	46.24	52.85	3,124	48.958	-6.25%
2014-01-13	0	1.600	1.550	1.600	1.550	1.800	146,450	245,461	1.6761	52.85	51.20	52.85	51.20	59.45	4,434	55.361	3.23%
2014-01-10	0	1.550	1.530	1.580	1.500	1.850	482,613	759,705	1.5741	51.20	50.54	52.19	49.55	61.11	14,611	51.995	-16.22%
2014-01-09	0	1.850	1.820	1.850	1.300	2.200	1,490,035	2,687,350	1.8035	61.11	60.12	61.11	42.94	72.67	45,111	59.572	33.09%
2014-01-08	0	1.390	1.310	1.350	1.260	1.430	171,095	237,262	1.3867	45.91	43.27	44.59	41.62	47.23	5,180	45.804	8.59%
2014-01-07	0	1.280	1.280	1.290	1.150	1.280	33,094	41,273	1.2471	42.28	42.28	42.61	37.98	42.28	1,002	41.194	14.29%
2014-01-06	0	1.120	1.120	1.190	1.100	1.200	60,429	69,253	1.1460	36.99	36.99	39.31	36.33	39.64	1,830	37.853	-13.85%
2014-01-03	0	1.300	1.210	1.320	1.200	1.300	59,681	75,018	1.2570	42.94	39.97	43.60	39.64	42.94	1,807	41.519	-3.70%
2014-01-02	0	1.350	1.280	1.350	1.190	1.350	62,334	80,706	1.2947	44.59	42.28	44.59	39.31	44.59	1,887	42.765	5.47%
2013-12-31	0	1.280	1.270	1.400	1.280	1.280	8,076	10,331	1.2792	42.28	41.95	46.24	42.28	42.28	245	42.253	-0.78%
2013-12-30	0	1.290	1.290	1.400	1.250	1.600	115,000	153,965	1.3388	42.61	42.61	46.24	41.29	52.85	3,482	44.222	3.20%
2013-12-27	0	1.250	1.110	1.280	1.250	1.250	12,000	15,000	1.2500	41.29	36.66	42.28	41.29	41.29	363	41.288	16.82%
2013-12-24	0	1.070	1.010	1.140	-	-	0	0	-	35.34	33.36	37.65	-	-	0	-	0.00%
2013-12-23	0	1.070	1.070	1.150	1.070	1.150	9,027	10,108	1.1198	35.34	35.34	37.98	35.34	37.98	273	36.986	-6.96%
2013-12-20	0	1.150	1.010	1.150	-	-	130	130	1.0000	37.98	33.36	37.98	-	-	4	33.030	0.00%
2013-12-19	0	1.150	1.070	1.170	-	-	1,277	1,323	1.0360	37.98	35.34	38.65	-	-	39	34.220	0.00%
2013-12-18	0	1.150	1.150	1.180	1.150	1.180	17,985	20,764	1.1545	37.98	37.98	38.98	37.98	38.98	545	38.134	3.60%
2013-12-17	0	1.110	1.110	1.180	1.100	1.110	7,146	7,868	1.1010	36.66	36.66	38.98	36.33	36.66	216	36.368	-5.93%
2013-12-16	0	1.180	1.070	1.230	-	-	15	15	1.0000	38.98	35.34	40.63	-	-	0	33.030	0.00%
2013-12-13	0	1.180	1.180	1.230	1.180	1.230	23,608	28,728	1.2169	38.98	38.98	40.63	38.98	40.63	715	40.194	-4.07%
2013-12-12	0	1.230	1.220	1.280	1.230	1.230	4,468	5,469	1.2240	40.63	40.30	42.28	40.63	40.63	135	40.430	-6.11%
2013-12-11	0	1.310	1.310	1.320	1.310	1.370	100,659	133,234	1.3236	43.27	43.27	43.60	43.27	45.25	3,047	43.719	1.55%
2013-12-10	0	1.290	1.290	1.320	1.100	1.380	349,538	447,918	1.2815	42.61	42.61	43.60	36.33	45.58	10,582	42.327	12.17%
2013-12-09	0	1.150	1.130	1.220	1.040	1.300	88,054	103,388	1.1741	37.98	37.32	40.30	34.35	42.94	2,666	38.782	9.52%
2013-12-06	0	1.050	1.040	1.060	-	-	726	695	0.9573	34.68	34.35	35.01	-	-	22	31.620	0.00%
2013-12-05	0	1.050	1.040	1.150	1.000	1.100	22,983	24,318	1.0581	34.68	34.35	37.98	33.03	36.33	696	34.949	0.96%
2013-12-04	0	1.040	1.040	1.070	1.030	1.040	19,206	19,784	1.0301	34.35	34.35	35.34	34.02	34.35	581	34.024	-1.89%
2013-12-03	0	1.060	1.060	1.100	1.000	1.060	14,767	15,274	1.0343	35.01	35.01	36.33	33.03	35.01	447	34.164	-11.67%
2013-12-02	0	1.200	1.080	1.240	1.180	1.200	4,015	4,775	1.1893	39.64	35.67	40.96	38.98	39.64	122	39.283	9.09%
2013-11-29	0	1.100	1.050	1.180	-	-	633	607	0.9589	36.33	34.68	38.98	-	-	19	31.674	0.00%
2013-11-28	0	1.100	1.090	1.150	1.100	1.100	11,133	12,212	1.0969	36.33	36.00	37.98	36.33	36.33	337	36.232	0.00%
2013-11-27	0	1.100	1.060	1.100	-	-	515	515	1.0000	36.33	35.01	36.33	-	-	16	33.030	0.00%
2013-11-26	0	1.100	1.100	1.150	1.100	1.110	14,347	15,822	1.1028	36.33	36.33	37.98	36.33	36.66	434	36.426	-6.78%
2013-11-25	0	1.180	1.080	1.240	-	-	147	152	1.0340	38.98	35.67	40.96	-	-	4	34.154	0.00%
2013-11-22	0	1.180	1.060	1.200	1.010	1.200	53,703	60,550	1.1275	38.98	35.01	39.64	33.36	39.64	1,626	37.242	16.83%
2013-11-21	0	1.010	0.950	1.010	-	-	663	607	0.9155	33.36	31.38	33.36	-	-	20	30.240	0.00%
2013-11-20	0	1.010	1.010	1.060	-	-	3,620	3,611	0.9975	33.36	33.36	35.01	-	-	110	32.948	0.00%
2013-11-19	0	1.010	1.010	1.050	1.010	1.010	2,676	2,683	1.0026	33.36	33.36	34.68	33.36	33.36	81	33.117	-3.81%
2013-11-18	0	1.050	0.950	1.070	1.050	1.090	22,838	24,542	1.0746	34.68	31.38	35.34	34.68	36.00	691	35.495	3.96%
2013-11-15	0	1.010	1.000	1.070	1.010	1.040	14,431	14,711	1.0194	33.36	33.03	35.34	33.36	34.35	437	33.671	-5.61%
2013-11-14	0	1.070	1.010	1.100	-	-	365	352	0.9644	35.34	33.36	36.33	-	-	11	31.854	0.00%
2013-11-13	0	1.070	1.050	1.110	1.070	1.070	4,726	4,894	1.0355	35.34	34.68	36.66	35.34	35.34	143	34.204	-1.83%
2013-11-12	0	1.090	1.040	1.120	-	-	444	447	1.0068	36.00	34.35	36.99	-	-	13	33.253	0.00%
2013-11-11	0	1.090	1.080	1.130	1.080	1.120	23,094	25,157	1.0893	36.00	35.67	37.32	35.67	36.99	699	35.981	0.93%
2013-11-08	0	1.080	1.080	1.120	1.080	1.100	33,997	36,842	1.0837	35.67	35.67	36.99	35.67	36.33	1,029	35.794	-7.69%
2013-11-07	0	1.170	1.120	1.170	1.180	1.180	10,938	12,813	1.1714	38.65	36.99	38.65	38.98	38.98	331	38.692	-2.50%
2013-11-06	0	1.200	1.120	1.200	1.060	1.200	51,371	60,427	1.1763	39.64	36.99	39.64	35.01	39.64	1,555	38.853	0.00%
2013-11-05	0	1.200	1.080	1.200	1.000	1.200	60,452	66,779	1.1047	39.64	35.67	39.64	33.03	39.64	1,830	36.487	27.66%
2013-11-04	0	0.940	0.940	0.990	0.900	0.920	10,346	9,395	0.9081	31.05	31.05	32.70	29.73	30.39	313	29.994	-7.84%
2013-11-01	0	1.020	0.990	1.090	0.980	1.020	6,573	6,576	1.0005	33.69	32.70	36.00	32.37	33.69	199	33.045	0.00%
2013-10-31	0	1.020	0.950	1.080	-	-	73	66	0.9041	33.69	31.38	35.67	-	-	2	29.863	0.00%
2013-10-30	0	1.020	1.020	1.080	1.020	1.020	16,596	16,603	1.0004	33.69	33.69	35.67	33.69	33.69	502	33.044	0.99%
2013-10-29	0	1.010	1.000	1.010	1.000	1.010	24,156	24,280	1.0051	33.36	33.03	33.36	33.03	33.36	731	33.200	1.00%
2013-10-28	0	1.000	0.950	1.000	-	-	599	540	0.9015	33.03	31.38	33.03	-	-	18	29.777	0.00%
2013-10-25	0	1.000	0.950	1.050	-	-	0	0	-	33.03	31.38	34.68	-	-	0	-	0.00%
2013-10-24	0	1.000	0.930	1.050	-	-	379	341	0.8997	33.03	30.72	34.68	-	-	11	29.719	0.00%
2013-10-23	0	1.000	1.000	1.050	1.000	1.000	4,836	4,752	0.9826	33.03	33.03	34.68	33.03	33.03	146	32.457	1.01%
2013-10-22	0	0.990	0.990	1.010	0.990	1.000	16,815	16,637	0.9894	32.70	32.70	33.36	32.70	33.03	509	32.681	3.13%
2013-10-21	0	0.960	0.950	0.990	0.960	0.960	8,655	8,285	0.9573	31.71	31.38	32.70	31.71	31.71	262	31.618	-4.95%
2013-10-18	0	1.010	0.910	1.010	1.000	1.010	109,751	109,873	1.0011	33.36	30.06	33.36	33.03	33.36	3,323	33.067	4.12%
2013-10-17	0	0.970	0.970	1.000	0.820	1.030	128,422	122,543	0.9542	32.04	32.04	33.03	27.08	34.02	3,888	31.518	5.43%
2013-10-16	0	0.920	0.850	0.930	0.830	0.930	60,133	53,395	0.8879	30.39	28.08	30.72	27.42	30.72	1,821	29.329	0.00%
2013-10-15	0	0.920	0.910	0.990	0.920	0.920	2,645	2,414	0.9127	30.39	30.06	32.70	30.39	30.39	80	30.146	0.00%
2013-10-11	0	0.920	0.920	0.980	0.900	0.910	100,000	90,020	0.9002	30.39	30.39	32.37	29.73	30.06	3,028	29.734	0.00%
2013-10-10	0	0.920	0.910	0.970	-	-	562	488	0.8683	30.39	30.06	32.04	-	-	17	28.681	0.00%
2013-10-09	0	0.920	0.920	0.970	0.920	0.920	3,745	3,389	0.9049	30.39	30.39	32.04	30.39	30.39	113	29.890	-2.13%
2013-10-08	0	0.940	0.920	0.940	-	-	1,388	1,224	0.8818	31.05	30.39	31.05	-	-	42	29.128	-3.09%
2013-10-07	0	0.970	0.910	0.970	-	-	73	62	0.8493	32.04	30.06	32.04	-	-	2	28.053	0.00%
2013-10-04	0	0.970	0.860	1.020	0.960	0.970	30,346	29,628	0.9763	32.04	28.41	33.69	31.71	32.04	919	32.249	4.30%
2013-10-03	0	0.930	0.930	0.950	0.930	0.940	5,045	4,680	0.9277	30.72	30.72	31.38	30.72	31.05	153	30.641	-5.10%
2013-10-02	0	0.980	0.950	0.980	-	-	801	715	0.8926	32.37	31.38	32.37	-	-	24	29.484	0.00%
2013-09-30	0	0.980	0.920	0.990	0.900	0.980	10,130	9,654	0.9530	32.37	30.39	32.70	29.73	32.37	307	31.478	3.16%
2013-09-27	0	0.950	0.910	0.950	-	-	563	495	0.8792	31.38	30.06	31.38	-	-	17	29.041	-1.04%
2013-09-26	0	0.960	0.910	1.000	-	-	65	56	0.8615	31.71	30.06	33.03	-	-	2	28.457	0.00%
2013-09-25	0	0.960	0.920	0.970	0.940	0.960	12,190	11,621	0.9533	31.71	30.39	32.04	31.05	31.71	369	31.489	6.67%
2013-09-24	0	0.900	0.880	0.930	0.900	0.900	2,593	2,315	0.8928	29.73	29.07	30.72	29.73	29.73	79	29.489	-2.17%
2013-09-23	0	0.920	0.910	0.960	-	-	156	135	0.8654	30.39	30.06	31.71	-	-	5	28.584	0.00%
2013-09-19	0	0.920	0.920	0.960	0.920	0.920	10,542	9,682	0.9184	30.39	30.39	31.71	30.39	30.39	319	30.336	-2.13%
2013-09-18	0	0.940	0.930	0.990	0.900	0.990	21,553	20,583	0.9550	31.05	30.72	32.70	29.73	32.70	653	31.544	-2.08%
2013-09-17	0	0.960	0.950	1.000	0.850	0.960	10,136	9,431	0.9304	31.71	31.38	33.03	28.08	31.71	307	30.733	6.67%
2013-09-16	0	0.900	0.890	0.930	0.900	0.900	3,229	2,863	0.8867	29.73	29.40	30.72	29.73	29.73	98	29.286	-2.17%
2013-09-13	0	0.920	0.900	0.950	-	-	818	711	0.8692	30.39	29.73	31.38	-	-	25	28.710	0.00%
2013-09-12	0	0.920	0.910	1.000	0.920	0.950	13,656	12,830	0.9395	30.39	30.06	33.03	30.39	31.38	413	31.032	-3.16%
2013-09-11	0	0.950	0.940	0.980	0.940	0.970	47,045	44,988	0.9563	31.38	31.05	32.37	31.05	32.04	1,424	31.586	-2.06%
2013-09-10	0	0.970	0.900	0.970	0.910	0.990	21,220	20,453	0.9639	32.04	29.73	32.04	30.06	32.70	642	31.836	7.78%
2013-09-09	0	0.900	0.840	0.920	-	-	229	178	0.7773	29.73	27.75	30.39	-	-	7	25.674	0.00%
2013-09-06	0	0.900	0.860	0.960	0.850	0.990	46,392	41,258	0.8893	29.73	28.41	31.71	28.08	32.70	1,405	29.375	0.00%
2013-09-05	0	0.900	0.850	1.000	0.880	0.900	4,390	3,872	0.8820	29.73	28.08	33.03	29.07	29.73	133	29.133	0.00%
2013-09-04	0	0.900	0.830	1.000	-	-	145	115	0.7931	29.73	27.42	33.03	-	-	4	26.196	0.00%
2013-09-03	0	0.900	0.830	0.960	-	-	2,437	2,029	0.8326	29.73	27.42	31.71	-	-	74	27.500	0.00%
2013-09-02	0	0.900	0.900	0.980	0.800	0.890	8,456	6,946	0.8214	29.73	29.73	32.37	26.42	29.40	256	27.132	-8.16%
2013-08-30	0	0.980	0.880	0.980	1.000	1.000	2,923	2,775	0.9494	32.37	29.07	32.37	33.03	33.03	88	31.358	5.38%
2013-08-29	0	0.930	0.810	1.000	0.920	0.930	22,350	20,720	0.9271	30.72	26.75	33.03	30.39	30.72	677	30.621	-1.06%
2013-08-28	0	0.940	0.850	0.940	-	-	1,961	1,722	0.8781	31.05	28.08	31.05	-	-	59	29.005	-5.05%
2013-08-27	0	0.990	0.920	0.990	0.920	0.990	13,278	12,679	0.9549	32.70	30.39	32.70	30.39	32.70	402	31.540	7.61%
2013-08-26	0	0.920	0.810	0.920	-	-	2,995	2,546	0.8501	30.39	26.75	30.39	-	-	91	28.079	-4.17%
2013-08-23	0	0.960	0.880	0.960	0.880	0.960	68,672	61,128	0.8901	31.71	29.07	31.71	29.07	31.71	2,079	29.402	9.09%
2013-08-22	0	0.880	0.880	0.950	0.880	0.880	2,582	2,234	0.8652	29.07	29.07	31.38	29.07	29.07	78	28.579	-6.38%
2013-08-21	0	0.940	0.820	0.950	0.850	0.950	8,906	7,979	0.8959	31.05	27.08	31.38	28.08	31.38	270	29.592	9.30%
2013-08-20	0	0.860	0.860	0.940	0.860	0.980	6,543	6,035	0.9224	28.41	28.41	31.05	28.41	32.37	198	30.466	-2.27%
2013-08-19	0	0.880	0.880	0.990	0.850	0.880	19,595	16,874	0.8611	29.07	29.07	32.70	28.08	29.07	593	28.444	0.00%
2013-08-16	0	0.880	0.880	0.990	0.880	0.880	12,955	11,257	0.8689	29.07	29.07	32.70	29.07	29.07	392	28.701	-1.12%
2013-08-15	0	0.890	0.890	0.960	0.850	0.850	4,497	3,811	0.8475	29.40	29.40	31.71	28.08	28.08	136	27.992	-4.30%
2013-08-13	0	0.930	0.930	0.980	-	-	0	0	-	30.72	30.72	32.37	-	-	0	-	1.09%
2013-08-12	0	0.920	0.920	0.970	0.920	0.980	60,138	56,658	0.9421	30.39	30.39	32.04	30.39	32.37	1,821	31.119	-1.08%
2013-08-09	0	0.930	0.930	0.940	0.890	1.060	246,748	234,478	0.9503	30.72	30.72	31.05	29.40	35.01	7,470	31.388	-9.71%
2013-08-08	0	1.030	0.940	1.030	0.930	1.050	131,685	129,412	0.9827	34.02	31.05	34.02	30.72	34.68	3,987	32.460	-3.74%
2013-08-07	0	1.070	0.920	1.080	0.900	1.100	120,661	119,555	0.9908	35.34	30.39	35.67	29.73	36.33	3,653	32.728	7.00%
2013-08-06	0	1.000	0.900	1.000	0.740	1.170	256,395	241,428	0.9416	33.03	29.73	33.03	24.44	38.65	7,762	31.102	6.38%
2013-08-05	0	0.940	0.890	0.940	0.950	0.990	91,297	86,853	0.9513	31.05	29.40	31.05	31.38	32.70	2,764	31.423	-5.05%
2013-08-02	0	0.990	0.930	0.990	0.900	1.210	226,247	244,211	1.0794	32.70	30.72	32.70	29.73	39.97	6,850	35.653	-18.18%
2013-08-01	0	1.210	1.150	1.260	0.650	1.500	1,153,640	1,403,952	1.2170	39.97	37.98	41.62	21.47	49.55	34,927	40.197	92.06%
2013-07-31	0	0.630	0.530	0.850	-	-	570	282	0.4947	20.81	17.51	28.08	-	-	17	16.341	0.00%
2013-07-30	0	0.630	0.600	0.800	-	-	37	19	0.5135	20.81	19.82	26.42	-	-	1	16.962	0.00%
2013-07-29	0	0.630	0.560	0.870	-	-	515	281	0.5456	20.81	18.50	28.74	-	-	16	18.022	0.00%
2013-07-26	0	0.630	0.560	0.820	-	-	132	69	0.5227	20.81	18.50	27.08	-	-	4	17.266	0.00%
2013-07-25	0	0.630	0.580	0.850	-	-	2,129	1,190	0.5589	20.81	19.16	28.08	-	-	64	18.462	0.00%
2013-07-24	0	0.630	0.600	0.890	0.630	0.630	2,520	1,535	0.6091	20.81	19.82	29.40	20.81	20.81	76	20.120	-3.08%
2013-07-23	0	0.650	0.560	0.890	-	-	110	58	0.5273	21.47	18.50	29.40	-	-	3	17.416	0.00%
2013-07-22	0	0.650	0.560	0.890	-	-	71	36	0.5070	21.47	18.50	29.40	-	-	2	16.748	0.00%
2013-07-19	0	0.650	0.650	0.880	-	-	468	282	0.6026	21.47	21.47	29.07	-	-	14	19.903	4.84%
2013-07-18	0	0.620	0.550	0.850	-	-	45	25	0.5556	20.48	18.17	28.08	-	-	1	18.350	0.00%
2013-07-17	0	0.620	0.550	0.850	-	-	305	155	0.5082	20.48	18.17	28.08	-	-	9	16.786	0.00%
2013-07-16	0	0.620	0.600	0.850	-	-	13	7	0.5385	20.48	19.82	28.08	-	-	0	17.786	0.00%
2013-07-15	0	0.620	0.620	0.850	-	-	340	170	0.5000	20.48	20.48	28.08	-	-	10	16.515	0.00%
2013-07-12	0	0.620	0.550	0.850	-	-	0	0	-	20.48	18.17	28.08	-	-	0	-	0.00%
2013-07-11	0	0.620	0.550	0.850	-	-	64	33	0.5156	20.48	18.17	28.08	-	-	2	17.031	0.00%
2013-07-10	0	0.620	0.580	0.730	-	-	484	266	0.5496	20.48	19.16	24.11	-	-	15	18.153	0.00%
2013-07-09	0	0.620	0.550	0.850	-	-	194	97	0.5000	20.48	18.17	28.08	-	-	6	16.515	0.00%
2013-07-08	0	0.620	0.620	0.890	0.610	0.610	2,906	1,759	0.6053	20.48	20.48	29.40	20.15	20.15	88	19.993	-11.43%
2013-07-05	0	0.700	0.610	0.880	-	-	201	116	0.5771	23.12	20.15	29.07	-	-	6	19.062	0.00%
2013-07-04	0	0.700	0.600	0.890	-	-	192	109	0.5677	23.12	19.82	29.40	-	-	6	18.752	0.00%
2013-07-03	0	0.700	0.600	0.880	-	-	629	358	0.5692	23.12	19.82	29.07	-	-	19	18.799	0.00%
2013-07-02	0	0.700	0.700	0.890	-	-	0	0	-	23.12	23.12	29.40	-	-	0	-	0.00%
2013-06-28	0	0.700	0.610	0.840	-	-	0	0	-	23.12	20.15	27.75	-	-	0	-	0.00%
2013-06-27	0	0.700	0.640	0.890	0.700	0.700	2,266	1,570	0.6929	23.12	21.14	29.40	23.12	23.12	69	22.885	6.06%
2013-06-26	0	0.660	0.660	0.700	-	-	130	81	0.6231	21.80	21.80	23.12	-	-	4	20.580	0.00%
2013-06-25	0	0.660	0.660	0.700	-	-	99	55	0.5556	21.80	21.80	23.12	-	-	3	18.350	0.00%
2013-06-24	0	0.660	0.660	0.700	-	-	0	0	-	21.80	21.80	23.12	-	-	0	-	0.00%
2013-06-21	0	0.660	0.660	0.720	0.660	0.660	3,213	2,062	0.6418	21.80	21.80	23.78	21.80	21.80	97	21.198	-12.00%
2013-06-20	0	0.750	0.660	0.800	-	-	159	95	0.5975	24.77	21.80	26.42	-	-	5	19.735	0.00%
2013-06-19	0	0.750	0.700	0.800	-	-	269	173	0.6431	24.77	23.12	26.42	-	-	8	21.243	0.00%
2013-06-18	0	0.750	0.660	0.800	-	-	20,877	14,552	0.6970	24.77	21.80	26.42	-	-	632	23.023	0.00%
2013-06-17	0	0.750	0.670	0.750	0.750	0.750	10,000	7,500	0.7500	24.77	22.13	24.77	24.77	24.77	303	24.773	7.14%
2013-06-14	0	0.700	0.700	0.750	0.700	0.700	6,000	4,200	0.7000	23.12	23.12	24.77	23.12	23.12	182	23.121	-2.78%
2013-06-13	0	0.720	0.630	0.800	-	-	256	153	0.5977	23.78	20.81	26.42	-	-	8	19.741	0.00%
2013-06-11	0	0.720	0.630	0.800	-	-	41	26	0.6341	23.78	20.81	26.42	-	-	1	20.946	0.00%
2013-06-10	0	0.720	0.630	0.800	-	-	29	17	0.5862	23.78	20.81	26.42	-	-	1	19.363	0.00%
2013-06-07	0	0.720	0.700	0.800	-	-	80	48	0.6000	23.78	23.12	26.42	-	-	2	19.818	0.00%
2013-06-06	0	0.720	0.650	0.800	-	-	0	0	-	23.78	21.47	26.42	-	-	0	-	0.00%
2013-06-05	0	0.720	0.650	0.800	-	-	0	0	-	23.78	21.47	26.42	-	-	0	-	0.00%
2013-06-04	0	0.720	0.630	0.800	-	-	597	358	0.5997	23.78	20.81	26.42	-	-	18	19.807	0.00%
2013-06-03	0	0.720	0.660	0.800	-	-	11	7	0.6364	23.78	21.80	26.42	-	-	0	21.019	0.00%
2013-05-31	0	0.720	0.720	0.780	0.720	0.720	2,686	1,903	0.7085	23.78	23.78	25.76	23.78	23.78	81	23.402	-4.00%
2013-05-30	0	0.750	0.720	0.840	0.700	0.750	30,714	23,017	0.7494	24.77	23.78	27.75	23.12	24.77	930	24.753	-6.25%
2013-05-29	0	0.800	0.700	0.800	-	-	66	44	0.6667	26.42	23.12	26.42	-	-	2	22.020	0.00%
2013-05-28	0	0.800	0.700	0.800	-	-	357	353	0.9888	26.42	23.12	26.42	-	-	11	32.660	0.00%
2013-05-27	0	0.800	0.710	0.890	-	-	166	112	0.6747	26.42	23.45	29.40	-	-	5	22.286	0.00%
2013-05-24	0	0.800	0.710	0.890	-	-	121	83	0.6860	26.42	23.45	29.40	-	-	4	22.657	0.00%
2013-05-23	0	0.800	0.710	0.890	0.800	0.800	17,605	13,872	0.7880	26.42	23.45	29.40	26.42	26.42	533	26.026	2.56%
2013-05-22	0	0.780	0.670	0.800	-	-	766	482	0.6292	25.76	22.13	26.42	-	-	23	20.784	0.00%
2013-05-21	0	0.780	0.680	0.800	0.780	0.780	10,597	8,098	0.7642	25.76	22.46	26.42	25.76	25.76	321	25.241	8.33%
2013-05-20	0	0.720	0.650	0.760	0.720	0.720	9,516	6,719	0.7061	23.78	21.47	25.10	23.78	23.78	288	23.322	-2.70%
2013-05-16	0	0.740	0.630	0.770	-	-	823	485	0.5893	24.44	20.81	25.43	-	-	25	19.465	0.00%
2013-05-15	0	0.740	0.650	0.770	-	-	299	182	0.6087	24.44	21.47	25.43	-	-	9	20.105	0.00%
2013-05-14	0	0.740	0.630	0.770	0.630	0.740	51,251	33,096	0.6458	24.44	20.81	25.43	20.81	24.44	1,552	21.330	5.71%
2013-05-13	0	0.700	0.620	0.700	-	-	352	204	0.5795	23.12	20.48	23.12	-	-	11	19.143	0.00%
2013-05-10	0	0.700	0.650	0.740	-	-	388	232	0.5979	23.12	21.47	24.44	-	-	12	19.750	0.00%
2013-05-09	0	0.700	0.650	0.740	-	-	216	131	0.6065	23.12	21.47	24.44	-	-	7	20.032	0.00%
2013-05-08	0	0.700	0.700	0.740	-	-	355	209	0.5887	23.12	23.12	24.44	-	-	11	19.446	0.00%
2013-05-07	0	0.700	0.630	0.740	-	-	0	0	-	23.12	20.81	24.44	-	-	0	-	0.00%
2013-05-06	0	0.700	0.640	0.740	0.700	0.700	8,129	5,686	0.6995	23.12	21.14	24.44	23.12	23.12	246	23.104	-1.41%
2013-05-03	0	0.710	0.700	0.740	-	-	714	456	0.6387	23.45	23.12	24.44	-	-	22	21.095	0.00%
2013-05-02	0	0.710	0.700	0.740	0.710	0.710	5,017	3,502	0.6980	23.45	23.12	24.44	23.45	23.45	152	23.056	-1.39%
2013-04-30	0	0.720	0.720	0.770	0.650	0.760	27,995	20,133	0.7192	23.78	23.78	25.43	21.47	25.10	848	23.754	0.00%
2013-04-29	0	0.720	0.670	0.720	-	-	204	131	0.6422	23.78	22.13	23.78	-	-	6	21.211	-5.26%
2013-04-26	0	0.760	0.700	0.760	0.670	0.760	26,380	19,159	0.7263	25.10	23.12	25.10	22.13	25.10	799	23.989	1.33%
2013-04-25	0	0.750	0.690	0.770	0.750	0.750	22,002	16,501	0.7500	24.77	22.79	25.43	24.77	24.77	666	24.772	-2.60%
2013-04-24	0	0.770	0.710	0.770	-	-	11,391	8,604	0.7553	25.43	23.45	25.43	-	-	345	24.949	0.00%
2013-04-23	0	0.770	0.690	0.770	0.660	0.790	55,613	42,062	0.7563	25.43	22.79	25.43	21.80	26.09	1,684	24.982	0.00%
2013-04-22	0	0.770	0.680	0.770	0.790	0.790	28,000	21,880	0.7814	25.43	22.46	25.43	26.09	26.09	848	25.811	0.00%
2013-04-19	0	0.770	0.680	0.770	0.720	0.770	42,168	32,069	0.7605	25.43	22.46	25.43	23.78	25.43	1,277	25.120	4.05%
2013-04-18	0	0.740	0.660	0.740	-	-	16,683	12,750	0.7643	24.44	21.80	24.44	-	-	505	25.243	-3.90%
2013-04-17	0	0.770	0.660	0.770	0.740	0.770	60,346	45,576	0.7552	25.43	21.80	25.43	24.44	25.43	1,827	24.946	4.05%
2013-04-16	0	0.740	0.660	0.740	-	-	574	396	0.6899	24.44	21.80	24.44	-	-	17	22.787	-1.33%
2013-04-15	0	0.750	0.660	0.750	-	-	0	0	-	24.77	21.80	24.77	-	-	0	-	0.00%
2013-04-12	0	0.750	0.650	0.750	-	-	325	201	0.6185	24.77	21.47	24.77	-	-	10	20.428	-1.32%
2013-04-11	0	0.760	0.670	0.760	0.760	0.770	96,130	73,545	0.7651	25.10	22.13	25.10	25.10	25.43	2,910	25.270	5.56%
2013-04-10	0	0.720	0.640	0.730	0.590	0.740	96,575	67,948	0.7036	23.78	21.14	24.11	19.49	24.44	2,924	23.239	9.09%
2013-04-09	0	0.660	0.620	0.660	-	-	0	0	-	21.80	20.48	21.80	-	-	0	-	0.00%
2013-04-08	0	0.660	0.630	0.670	0.630	0.670	100,424	64,773	0.6450	21.80	20.81	22.13	20.81	22.13	3,040	21.304	-8.33%
2013-04-05	0	0.720	0.650	0.770	-	-	0	0	-	23.78	21.47	25.43	-	-	0	-	0.00%
2013-04-03	0	0.720	0.660	0.790	-	-	0	0	-	23.78	21.80	26.09	-	-	0	-	0.00%
2013-04-02	0	0.720	0.720	0.790	0.720	0.720	4,347	3,130	0.7200	23.78	23.78	26.09	23.78	23.78	132	23.783	-8.86%
2013-03-28	0	0.790	0.720	0.800	-	-	259	168	0.6486	26.09	23.78	26.42	-	-	8	21.425	0.00%
2013-03-27	0	0.790	0.720	0.800	-	-	58	40	0.6897	26.09	23.78	26.42	-	-	2	22.780	0.00%
2013-03-26	0	0.790	0.720	0.790	-	-	64	44	0.6875	26.09	23.78	26.09	-	-	2	22.708	0.00%
2013-03-25	0	0.790	0.720	0.800	-	-	161	111	0.6894	26.09	23.78	26.42	-	-	5	22.772	0.00%
2013-03-22	0	0.790	0.710	0.800	-	-	7	4	0.5714	26.09	23.45	26.42	-	-	0	18.874	0.00%
2013-03-21	0	0.790	0.720	0.800	-	-	959	657	0.6851	26.09	23.78	26.42	-	-	29	22.629	0.00%
2013-03-20	0	0.790	0.730	0.790	-	-	523	363	0.6941	26.09	24.11	26.09	-	-	16	22.925	0.00%
2013-03-19	0	0.790	0.790	0.800	0.720	0.790	44,000	34,620	0.7868	26.09	26.09	26.42	23.78	26.09	1,332	25.989	3.95%
2013-03-18	0	0.760	0.720	0.760	-	-	1,011	707	0.6993	25.10	23.78	25.10	-	-	31	23.098	0.00%
2013-03-15	0	0.760	0.730	0.800	0.760	0.760	31,625	23,937	0.7569	25.10	24.11	26.42	25.10	25.10	957	25.001	0.00%
2013-03-14	0	0.760	0.730	0.800	0.760	0.760	10,360	7,845	0.7572	25.10	24.11	26.42	25.10	25.10	314	25.012	-6.17%
2013-03-13	0	0.810	0.770	0.810	-	-	652	475	0.7285	26.75	25.43	26.75	-	-	20	24.063	-2.41%
2013-03-12	0	0.830	0.730	0.880	-	-	447	319	0.7136	27.42	24.11	29.07	-	-	14	23.572	0.00%
2013-03-11	0	0.830	0.770	0.910	-	-	885	654	0.7390	27.42	25.43	30.06	-	-	27	24.409	0.00%
2013-03-08	0	0.830	0.830	0.930	0.800	0.850	24,049	19,716	0.8198	27.42	27.42	30.72	26.42	28.08	728	27.079	2.47%
2013-03-07	0	0.810	0.790	0.830	0.810	0.810	4,241	3,385	0.7982	26.75	26.09	27.42	26.75	26.75	128	26.363	-5.81%
2013-03-06	0	0.860	0.810	0.870	0.760	0.860	32,047	26,822	0.8370	28.41	26.75	28.74	25.10	28.41	970	27.645	-2.27%
2013-03-05	0	0.880	0.770	0.880	-	-	599	479	0.7997	29.07	25.43	29.07	-	-	18	26.413	0.00%
2013-03-04	0	0.880	0.730	0.880	-	-	0	0	-	29.07	24.11	29.07	-	-	0	-	0.00%
2013-03-01	0	0.880	0.760	0.890	0.800	0.880	16,641	13,966	0.8393	29.07	25.10	29.40	26.42	29.07	504	27.721	8.64%
2013-02-28	0	0.810	0.810	0.850	0.790	0.810	4,957	3,928	0.7924	26.75	26.75	28.08	26.09	26.75	150	26.174	-6.90%
2013-02-27	0	0.870	0.810	0.880	0.870	0.870	2,707	2,316	0.8556	28.74	26.75	29.07	28.74	28.74	82	28.259	-1.14%
2013-02-26	0	0.880	0.830	0.880	-	-	330	264	0.8000	29.07	27.42	29.07	-	-	10	26.424	-2.22%
2013-02-25	0	0.900	0.830	0.910	0.820	0.900	37,346	30,950	0.8287	29.73	27.42	30.06	27.08	29.73	1,131	27.373	-3.23%
2013-02-22	0	0.930	0.810	0.930	-	-	546	425	0.7784	30.72	26.75	30.72	-	-	17	25.710	0.00%
2013-02-21	0	0.930	0.850	0.930	-	-	554	434	0.7834	30.72	28.08	30.72	-	-	17	25.876	-1.06%
2013-02-20	0	0.940	0.840	0.950	-	-	97	78	0.8041	31.05	27.75	31.38	-	-	3	26.560	0.00%
2013-02-19	0	0.940	0.850	0.990	-	-	1,351	1,094	0.8098	31.05	28.08	32.70	-	-	41	26.747	0.00%
2013-02-18	0	0.940	0.850	0.940	-	-	380	311	0.8184	31.05	28.08	31.05	-	-	12	27.033	0.00%
2013-02-15	0	0.940	0.860	1.000	0.940	0.950	55,031	51,586	0.9374	31.05	28.41	33.03	31.05	31.38	1,666	30.963	5.62%
2013-02-14	0	0.890	0.830	0.890	0.830	0.900	32,299	27,362	0.8471	29.40	27.42	29.40	27.42	29.73	978	27.982	7.23%
2013-02-08	0	0.830	0.800	0.990	-	-	98	75	0.7653	27.42	26.42	32.70	-	-	3	25.278	0.00%
2013-02-07	0	0.830	0.830	0.950	0.830	0.830	3,012	2,476	0.8220	27.42	27.42	31.38	27.42	27.42	91	27.152	-6.74%
2013-02-06	0	0.890	0.890	0.950	0.890	0.890	12,246	10,882	0.8886	29.40	29.40	31.38	29.40	29.40	371	29.351	2.30%
2013-02-05	0	0.870	0.870	0.920	0.810	0.870	14,000	11,860	0.8471	28.74	28.74	30.39	26.75	28.74	424	27.981	4.82%
2013-02-04	0	0.830	0.820	0.860	0.810	0.830	10,586	8,586	0.8111	27.42	27.08	28.41	26.75	27.42	320	26.790	-2.35%
2013-02-01	0	0.850	0.850	0.910	0.850	0.870	78,640	67,157	0.8540	28.08	28.08	30.06	28.08	28.74	2,381	28.207	-1.16%
2013-01-31	0	0.860	0.860	0.940	0.860	0.860	4,326	3,707	0.8569	28.41	28.41	31.05	28.41	28.41	131	28.304	-3.37%
2013-01-30	0	0.890	0.860	0.930	0.860	0.960	35,453	32,147	0.9067	29.40	28.41	30.72	28.41	31.71	1,073	29.950	1.14%
2013-01-29	0	0.880	0.850	0.960	0.880	0.880	2,196	1,920	0.8743	29.07	28.08	31.71	29.07	29.07	66	28.879	0.00%
2013-01-28	0	0.880	0.880	0.900	0.860	0.910	44,688	39,544	0.8849	29.07	29.07	29.73	28.41	30.06	1,353	29.228	-7.37%
2013-01-25	0	0.950	0.900	0.950	0.950	0.970	14,159	13,512	0.9543	31.38	29.73	31.38	31.38	32.04	429	31.521	3.26%
2013-01-24	0	0.920	0.810	0.970	0.900	0.920	12,634	11,494	0.9098	30.39	26.75	32.04	29.73	30.39	382	30.050	3.37%
2013-01-23	0	0.890	0.810	0.900	-	-	1,362	1,067	0.7834	29.40	26.75	29.73	-	-	41	25.876	0.00%
2013-01-22	0	0.890	0.890	0.930	0.890	0.980	60,542	55,574	0.9179	29.40	29.40	30.72	29.40	32.37	1,833	30.320	-5.32%
2013-01-21	0	0.940	0.860	0.950	0.860	0.940	27,301	23,779	0.8710	31.05	28.41	31.38	28.41	31.05	827	28.769	2.17%
2013-01-18	0	0.920	0.820	1.000	0.900	0.950	15,902	14,562	0.9157	30.39	27.08	33.03	29.73	31.38	481	30.247	0.00%
2013-01-17	0	0.920	0.780	0.920	-	-	732	557	0.7609	30.39	25.76	30.39	-	-	22	25.134	0.00%
2013-01-16	0	0.920	0.790	0.920	-	-	1,019	774	0.7596	30.39	26.09	30.39	-	-	31	25.089	0.00%
2013-01-15	0	0.920	0.760	0.920	-	-	409	333	0.8142	30.39	25.10	30.39	-	-	12	26.893	0.00%
2013-01-14	0	0.920	0.900	0.920	0.780	0.940	76,095	65,554	0.8615	30.39	29.73	30.39	25.76	31.05	2,304	28.455	-3.16%
2013-01-11	0	0.950	0.930	0.970	0.910	0.970	77,104	73,538	0.9538	31.38	30.72	32.04	30.06	32.04	2,334	31.503	-1.04%
2013-01-10	0	0.960	0.880	0.990	0.960	1.180	99,959	102,453	1.0250	31.71	29.07	32.70	31.71	38.98	3,026	33.854	-4.00%
2013-01-09	0	1.000	0.990	1.000	0.900	1.150	211,821	223,126	1.0534	33.03	32.70	33.03	29.73	37.98	6,413	34.793	7.53%
2013-01-08	0	0.930	0.710	0.930	0.930	0.930	5,846	5,323	0.9105	30.72	23.45	30.72	30.72	30.72	177	30.075	0.00%
2013-01-07	0	0.930	0.930	0.960	-	-	1,269	1,107	0.8723	30.72	30.72	31.71	-	-	38	28.814	3.33%
2013-01-04	0	0.900	0.860	1.050	0.900	0.900	22,071	19,640	0.8899	29.73	28.41	34.68	29.73	29.73	668	29.392	0.00%
2013-01-03	0	0.900	0.860	1.050	0.850	0.900	24,578	21,445	0.8725	29.73	28.41	34.68	28.08	29.73	744	28.820	0.00%
2013-01-02	0	0.900	0.800	0.920	-	-	0	0	-	29.73	26.42	30.39	-	-	0	-	0.00%
2012-12-31	0	0.900	0.800	1.050	-	-	124	104	0.8387	29.73	26.42	34.68	-	-	4	27.703	0.00%
2012-12-28	0	0.900	0.870	1.050	-	-	1,003	842	0.8395	29.73	28.74	34.68	-	-	30	27.728	0.00%
2012-12-27	0	0.900	0.900	1.050	0.890	0.900	4,656	4,136	0.8883	29.73	29.73	34.68	29.40	29.73	141	29.341	0.00%
2012-12-24	0	0.900	0.820	0.900	-	-	9	6	0.6667	29.73	27.08	29.73	-	-	0	22.020	0.00%
2012-12-21	0	0.900	0.800	0.900	-	-	387	283	0.7313	29.73	26.42	29.73	-	-	12	24.154	-4.26%
2012-12-20	0	0.940	0.830	1.040	-	-	490	390	0.7959	31.05	27.42	34.35	-	-	15	26.289	0.00%
2012-12-19	0	0.940	0.860	0.990	0.940	0.940	2,309	2,134	0.9242	31.05	28.41	32.70	31.05	31.05	70	30.527	-1.05%
2012-12-18	0	0.950	0.950	0.970	0.950	0.950	6,452	5,924	0.9182	31.38	31.38	32.04	31.38	31.38	195	30.327	1.06%
2012-12-17	0	0.940	0.940	0.960	0.940	0.960	23,303	21,895	0.9396	31.05	31.05	31.71	31.05	31.71	706	31.035	0.00%
2012-12-14	0	0.940	0.910	0.960	0.860	1.000	63,853	59,966	0.9391	31.05	30.06	31.71	28.41	33.03	1,933	31.020	14.63%
2012-12-13	0	0.820	0.810	0.840	-	-	1,338	1,036	0.7743	27.08	26.75	27.75	-	-	41	25.575	0.00%
2012-12-12	0	0.820	0.820	0.850	0.820	0.840	10,105	8,282	0.8196	27.08	27.08	28.08	27.08	27.75	306	27.071	0.00%
2012-12-11	0	0.820	0.820	0.850	0.820	0.820	10,218	8,303	0.8126	27.08	27.08	28.08	27.08	27.08	309	26.840	1.23%
2012-12-10	0	0.810	0.810	0.900	0.810	0.830	13,262	10,763	0.8116	26.75	26.75	29.73	26.75	27.42	402	26.806	3.85%
2012-12-07	0	0.780	0.780	0.980	0.780	0.780	2,296	1,774	0.7726	25.76	25.76	32.37	25.76	25.76	70	25.521	-3.70%
2012-12-06	0	0.810	0.750	0.810	-	-	288	203	0.7049	26.75	24.77	26.75	-	-	9	23.282	0.00%
2012-12-05	0	0.810	0.750	0.920	-	-	151	108	0.7152	26.75	24.77	30.39	-	-	5	23.624	0.00%
2012-12-04	0	0.810	0.750	0.890	0.810	0.810	10,129	8,192	0.8088	26.75	24.77	29.40	26.75	26.75	307	26.714	0.00%
2012-12-03	0	0.810	0.730	0.810	-	-	1,285	876	0.6817	26.75	24.11	26.75	-	-	39	22.517	0.00%
2012-11-30	0	0.810	0.760	0.810	-	-	57	38	0.6667	26.75	25.10	26.75	-	-	2	22.020	-1.22%
2012-11-29	0	0.820	0.770	0.820	-	-	12,932	10,298	0.7963	27.08	25.43	27.08	-	-	392	26.303	0.00%
2012-11-28	0	0.820	0.770	0.890	-	-	65	45	0.6923	27.08	25.43	29.40	-	-	2	22.867	0.00%
2012-11-27	0	0.820	0.790	0.890	0.790	0.990	48,311	42,367	0.8770	27.08	26.09	29.40	26.09	32.70	1,463	28.966	5.13%
2012-11-26	0	0.780	0.730	0.780	-	-	276	187	0.6775	25.76	24.11	25.76	-	-	8	22.379	0.00%
2012-11-23	0	0.780	0.760	0.790	0.700	0.780	22,000	16,120	0.7327	25.76	25.10	26.09	23.12	25.76	666	24.202	-1.27%
2012-11-22	0	0.790	0.710	0.790	-	-	1,547	1,051	0.6794	26.09	23.45	26.09	-	-	47	22.440	0.00%
2012-11-21	0	0.790	0.710	0.790	-	-	460	312	0.6783	26.09	23.45	26.09	-	-	14	22.403	0.00%
2012-11-20	0	0.790	0.710	0.790	-	-	3,980	2,774	0.6970	26.09	23.45	26.09	-	-	120	23.022	-1.25%
2012-11-19	0	0.800	0.730	0.800	-	-	1,060	731	0.6896	26.42	24.11	26.42	-	-	32	22.778	0.00%
2012-11-16	0	0.800	0.740	0.900	-	-	65	42	0.6462	26.42	24.44	29.73	-	-	2	21.343	0.00%
2012-11-15	0	0.800	0.800	1.000	0.750	0.820	25,641	20,236	0.7892	26.42	26.42	33.03	24.77	27.08	776	26.068	6.67%
2012-11-14	0	0.750	0.700	0.750	-	-	2,134	1,405	0.6584	24.77	23.12	24.77	-	-	65	21.747	-6.25%
2012-11-13	0	0.800	0.700	0.800	-	-	0	0	-	26.42	23.12	26.42	-	-	0	-	0.00%
2012-11-12	0	0.800	0.720	0.810	-	-	353	250	0.7082	26.42	23.78	26.75	-	-	11	23.393	0.00%
2012-11-09	0	0.800	0.730	0.810	-	-	130	91	0.7000	26.42	24.11	26.75	-	-	4	23.121	0.00%
2012-11-08	0	0.800	0.740	0.810	0.720	0.800	8,253	6,296	0.7629	26.42	24.44	26.75	23.78	26.42	250	25.198	8.11%
2012-11-07	0	0.740	0.740	0.770	0.740	0.740	7,739	5,622	0.7265	24.44	24.44	25.43	24.44	24.44	234	23.995	-3.90%
2012-11-06	0	0.770	0.750	0.810	-	-	511	362	0.7084	25.43	24.77	26.75	-	-	15	23.399	0.00%
2012-11-05	0	0.770	0.770	0.810	-	-	258	181	0.7016	25.43	25.43	26.75	-	-	8	23.172	1.32%
2012-11-02	0	0.760	0.750	0.800	0.760	0.800	15,014	11,743	0.7821	25.10	24.77	26.42	25.10	26.42	455	25.834	-5.00%
2012-11-01	0	0.800	0.760	0.980	0.750	0.800	8,377	6,388	0.7626	26.42	25.10	32.37	24.77	26.42	254	25.188	0.00%
2012-10-31	0	0.800	0.730	0.980	-	-	277	193	0.6968	26.42	24.11	32.37	-	-	8	23.014	0.00%
2012-10-30	0	0.800	0.750	0.930	-	-	7	4	0.5714	26.42	24.77	30.72	-	-	0	18.874	0.00%
2012-10-29	0	0.800	0.750	0.900	-	-	65	46	0.7077	26.42	24.77	29.73	-	-	2	23.375	0.00%
2012-10-26	0	0.800	0.760	0.950	-	-	318	233	0.7327	26.42	25.10	31.38	-	-	10	24.201	0.00%
2012-10-25	0	0.800	0.800	0.950	0.800	0.800	3,175	2,504	0.7887	26.42	26.42	31.38	26.42	26.42	96	26.050	-2.44%
2012-10-24	0	0.820	0.770	0.820	-	-	71,870	57,376	0.7983	27.08	25.43	27.08	-	-	2,176	26.369	0.00%
2012-10-22	0	0.820	0.800	0.870	-	-	280	201	0.7179	27.08	26.42	28.74	-	-	8	23.711	0.00%
2012-10-19	0	0.820	0.820	0.870	0.820	0.820	2,796	2,244	0.8026	27.08	27.08	28.74	27.08	27.08	85	26.509	-2.38%
2012-10-18	0	0.840	0.820	0.870	0.820	0.850	31,623	26,299	0.8316	27.75	27.08	28.74	27.08	28.08	957	27.469	5.00%
2012-10-17	0	0.800	0.800	0.860	0.790	0.790	2,695	2,106	0.7814	26.42	26.42	28.41	26.09	26.09	82	25.811	-9.09%
2012-10-16	0	0.880	0.880	0.950	0.750	0.880	7,179	5,826	0.8115	29.07	29.07	31.38	24.77	29.07	217	26.805	0.00%
2012-10-15	0	0.880	0.760	0.900	-	-	232	179	0.7716	29.07	25.10	29.73	-	-	7	25.485	0.00%
2012-10-12	0	0.880	0.780	0.880	0.710	0.880	5,631	4,368	0.7757	29.07	25.76	29.07	23.45	29.07	170	25.622	-2.22%
2012-10-11	0	0.900	0.800	1.050	-	-	7	4	0.5714	29.73	26.42	34.68	-	-	0	18.874	0.00%
2012-10-10	0	0.900	0.780	1.050	0.900	0.900	16,800	14,984	0.8919	29.73	25.76	34.68	29.73	29.73	509	29.460	0.00%
2012-10-09	0	0.900	-	1.130	-	-	241	192	0.7967	29.73	-	37.32	-	-	7	26.315	0.00%
2012-10-08	0	0.900	0.800	0.900	-	-	64	48	0.7500	29.73	26.42	29.73	-	-	2	24.773	0.00%
2012-10-05	0	0.900	0.900	1.050	0.900	0.920	44,110	39,515	0.8958	29.73	29.73	34.68	29.73	30.39	1,335	29.589	-4.26%
2012-10-04	0	0.940	0.780	0.940	-	-	759	605	0.7971	31.05	25.76	31.05	-	-	23	26.329	-1.05%
2012-10-03	0	0.950	0.800	0.950	-	-	370	318	0.8595	31.38	26.42	31.38	-	-	11	28.388	-1.04%
2012-09-28	0	0.960	0.960	1.000	0.850	1.130	10,266	9,539	0.9292	31.71	31.71	33.03	28.08	37.32	311	30.691	3.23%
2012-09-27	0	0.930	0.930	0.950	0.820	0.820	18,988	15,471	0.8148	30.72	30.72	31.38	27.08	27.08	575	26.912	13.41%
2012-09-26	0	0.820	0.770	0.820	-	-	4,194	3,377	0.8052	27.08	25.43	27.08	-	-	127	26.596	-3.53%
2012-09-25	0	0.850	0.710	0.850	-	-	0	0	-	28.08	23.45	28.08	-	-	0	-	0.00%
2012-09-24	0	0.850	0.770	0.850	-	-	0	0	-	28.08	25.43	28.08	-	-	0	-	-2.30%
2012-09-21	0	0.870	0.750	0.870	-	-	321	227	0.7072	28.74	24.77	28.74	-	-	10	23.358	0.00%
2012-09-20	0	0.870	0.820	0.870	-	-	944	492	0.5212	28.74	27.08	28.74	-	-	29	17.215	-2.25%
2012-09-19	0	0.890	0.820	0.900	-	-	1,041	839	0.8060	29.40	27.08	29.73	-	-	32	26.621	0.00%
2012-09-18	0	0.890	0.890	0.950	0.830	0.830	8,353	6,908	0.8270	29.40	29.40	31.38	27.42	27.42	253	27.316	7.23%
2012-09-17	0	0.830	0.770	0.830	0.700	0.830	10,856	8,004	0.7373	27.42	25.43	27.42	23.12	27.42	329	24.353	-5.68%
2012-09-14	0	0.880	0.800	0.880	0.800	1.000	36,201	29,896	0.8258	29.07	26.42	29.07	26.42	33.03	1,096	27.278	10.00%
2012-09-13	0	0.800	0.800	1.000	0.800	0.800	2,418	1,921	0.7945	26.42	26.42	33.03	26.42	26.42	73	26.241	0.00%
2012-09-12	0	0.800	0.750	0.880	0.650	0.950	36,596	32,668	0.8927	26.42	24.77	29.07	21.47	31.38	1,108	29.485	23.08%
2012-09-11	0	0.650	0.650	0.720	0.650	0.740	7,503	5,141	0.6852	21.47	21.47	23.78	21.47	24.44	227	22.632	-12.16%
2012-09-10	0	0.740	0.670	0.740	-	-	1,018	651	0.6395	24.44	22.13	24.44	-	-	31	21.123	-2.63%
2012-09-07	0	0.760	0.650	0.780	-	-	0	0	-	25.10	21.47	25.76	-	-	0	-	0.00%
2012-09-06	0	0.760	0.700	0.760	-	-	1,361	884	0.6495	25.10	23.12	25.10	-	-	41	21.454	-5.00%
2012-09-05	0	0.800	0.630	1.000	0.800	0.800	27,865	22,198	0.7966	26.42	20.81	33.03	26.42	26.42	844	26.313	-1.23%
2012-09-04	0	0.810	0.650	0.990	-	-	0	0	-	26.75	21.47	32.70	-	-	0	-	0.00%
2012-09-03	0	0.810	0.650	0.810	-	-	189	136	0.7196	26.75	21.47	26.75	-	-	6	23.768	0.00%
2012-08-31	0	0.810	0.650	0.810	-	-	0	0	-	26.75	21.47	26.75	-	-	0	-	0.00%
2012-08-30	0	0.810	0.700	0.810	0.800	0.810	4,289	3,393	0.7911	26.75	23.12	26.75	26.42	26.75	130	26.130	1.25%
2012-08-29	0	0.800	0.600	0.800	-	-	98	56	0.5714	26.42	19.82	26.42	-	-	3	18.874	0.00%
2012-08-28	0	0.800	0.670	0.980	-	-	319	191	0.5987	26.42	22.13	32.37	-	-	10	19.777	0.00%
2012-08-27	0	0.800	0.800	0.980	-	-	0	0	-	26.42	26.42	32.37	-	-	0	-	0.00%
2012-08-24	0	0.800	0.900	0.990	0.800	0.800	16,000	11,400	0.7125	26.42	29.73	32.70	26.42	26.42	484	23.534	14.29%
2012-08-23	0	0.700	0.690	0.790	0.700	0.710	4,273	2,996	0.7011	23.12	22.79	26.09	23.12	23.45	129	23.159	-5.41%
2012-08-22	0	0.740	0.700	0.740	-	-	738	487	0.6599	24.44	23.12	24.44	-	-	22	21.796	-3.90%
2012-08-21	0	0.770	0.700	0.770	-	-	8	5	0.6250	25.43	23.12	25.43	-	-	0	20.644	-2.53%
2012-08-20	0	0.790	0.570	0.830	-	-	129	90	0.6977	26.09	18.83	27.42	-	-	4	23.044	0.00%
2012-08-17	0	0.790	0.590	0.790	-	-	4,148	2,813	0.6782	26.09	19.49	26.09	-	-	126	22.400	0.00%
2012-08-16	0	0.790	0.700	0.790	-	-	2,346	1,243	0.5298	26.09	23.12	26.09	-	-	71	17.501	-1.25%
2012-08-15	0	0.800	0.680	0.950	-	-	570	370	0.6491	26.42	22.46	31.38	-	-	17	21.441	0.00%
2012-08-14	0	0.800	0.700	0.900	-	-	15,179	11,280	0.7431	26.42	23.12	29.73	-	-	460	24.546	0.00%
2012-08-13	0	0.800	0.800	1.000	0.800	0.800	6,094	4,865	0.7983	26.42	26.42	33.03	26.42	26.42	184	26.369	0.00%
2012-08-10	0	0.800	0.560	0.800	-	-	443	310	0.6998	26.42	18.50	26.42	-	-	13	23.114	0.00%
2012-08-09	0	0.800	0.800	0.850	0.800	0.800	13,989	10,790	0.7713	26.42	26.42	28.08	26.42	26.42	424	25.477	0.00%
2012-08-08	0	0.800	0.670	0.990	0.800	0.800	2,347	1,808	0.7703	26.42	22.13	32.70	26.42	26.42	71	25.445	0.00%
2012-08-07	0	0.800	0.680	0.990	0.800	0.800	6,311	5,155	0.8168	26.42	22.46	32.70	26.42	26.42	191	26.980	0.00%
2012-08-06	0	0.800	0.630	0.810	-	-	2,732	1,912	0.6999	26.42	20.81	26.75	-	-	83	23.116	0.00%
2012-08-03	0	0.800	0.630	1.000	-	-	65	39	0.6000	26.42	20.81	33.03	-	-	2	19.818	0.00%
2012-08-02	0	0.800	0.800	1.000	0.800	0.800	4,104	2,818	0.6866	26.42	26.42	33.03	26.42	26.42	124	22.680	0.00%
2012-08-01	0	0.800	0.630	1.000	0.800	0.800	6,149	5,210	0.8473	26.42	20.81	33.03	26.42	26.42	186	27.986	2.56%
2012-07-31	0	0.780	0.650	0.800	-	-	338	208	0.6154	25.76	21.47	26.42	-	-	10	20.326	0.00%
2012-07-30	0	0.780	0.650	0.780	-	-	769	526	0.6840	25.76	21.47	25.76	-	-	23	22.593	-3.70%
2012-07-27	0	0.810	0.650	0.950	0.810	0.810	16,000	12,960	0.8100	26.75	21.47	31.38	26.75	26.75	484	26.755	0.00%
2012-07-26	0	0.810	0.780	0.980	-	-	0	0	-	26.75	25.76	32.37	-	-	0	-	0.00%
2012-07-25	0	0.810	0.710	0.890	0.810	0.810	32,194	26,051	0.8092	26.75	23.45	29.40	26.75	26.75	975	26.728	1.25%
2012-07-24	0	0.800	0.800	1.000	-	-	259	196	0.7568	26.42	26.42	33.03	-	-	8	24.996	0.00%
2012-07-23	0	0.800	0.630	0.890	-	-	0	0	-	26.42	20.81	29.40	-	-	0	-	0.00%
2012-07-20	0	0.800	0.690	0.870	-	-	944	574	0.6081	26.42	22.79	28.74	-	-	29	20.084	0.00%
2012-07-19	0	0.800	0.700	0.990	0.800	0.800	2,000	1,600	0.8000	26.42	23.12	32.70	26.42	26.42	61	26.424	-3.61%
2012-07-18	0	0.830	0.800	0.830	-	-	606	454	0.7492	27.42	26.42	27.42	-	-	18	24.745	-2.35%
2012-07-17	0	0.850	0.630	1.000	-	-	791	593	0.7497	28.08	20.81	33.03	-	-	24	24.762	0.00%
2012-07-16	0	0.850	0.850	1.000	-	-	853	665	0.7796	28.08	28.08	33.03	-	-	26	25.750	0.00%
2012-07-13	0	0.850	0.800	1.100	-	-	0	0	-	28.08	26.42	36.33	-	-	0	-	0.00%
2012-07-12	0	0.850	0.750	1.100	-	-	0	0	-	28.08	24.77	36.33	-	-	0	-	0.00%
2012-07-11	0	0.850	0.750	1.100	-	-	15	9	0.6000	28.08	24.77	36.33	-	-	0	19.818	0.00%
2012-07-10	0	0.850	0.750	1.050	0.850	0.850	13,011	10,917	0.8391	28.08	24.77	34.68	28.08	28.08	394	27.714	0.00%
2012-07-09	0	0.850	0.800	0.850	-	-	258	198	0.7674	28.08	26.42	28.08	-	-	8	25.349	-2.30%
2012-07-06	0	0.870	0.870	0.980	0.820	0.830	8,190	6,726	0.8212	28.74	28.74	32.37	27.08	27.42	248	27.126	-11.22%
2012-07-05	0	0.980	0.860	0.980	1.090	1.090	4,650	4,403	0.9469	32.37	28.41	32.37	36.00	36.00	141	31.276	15.29%
2012-07-04	0	0.850	0.820	1.100	0.850	0.850	4,908	3,985	0.8119	28.08	27.08	36.33	28.08	28.08	149	26.819	-3.41%
2012-07-03	0	0.880	0.880	1.000	0.850	0.850	9,119	7,657	0.8397	29.07	29.07	33.03	28.08	28.08	276	27.735	3.53%
2012-06-29	0	0.850	0.800	1.000	-	-	296	177	0.5980	28.08	26.42	33.03	-	-	9	19.751	0.00%
2012-06-28	0	0.850	0.720	0.850	-	-	1,619	1,098	0.6782	28.08	23.78	28.08	-	-	49	22.401	0.00%
2012-06-27	0	0.850	0.710	1.000	0.850	0.850	22,559	19,085	0.8460	28.08	23.45	33.03	28.08	28.08	683	27.944	0.00%
2012-06-26	0	0.850	0.700	0.850	-	-	7	4	0.5714	28.08	23.12	28.08	-	-	0	18.874	-2.30%
2012-06-25	0	0.870	0.640	0.900	-	-	1,645	1,052	0.6395	28.74	21.14	29.73	-	-	50	21.123	0.00%
2012-06-22	0	0.870	0.640	1.100	-	-	0	0	-	28.74	21.14	36.33	-	-	0	-	0.00%
2012-06-21	0	0.870	0.640	1.000	0.870	0.870	26,000	22,620	0.8700	28.74	21.14	33.03	28.74	28.74	787	28.736	0.00%
2012-06-20	0	0.870	0.630	1.000	0.870	0.870	16,165	14,033	0.8681	28.74	20.81	33.03	28.74	28.74	489	28.674	0.00%
2012-06-19	0	0.870	0.680	0.870	-	-	0	0	-	28.74	22.46	28.74	-	-	0	-	0.00%
2012-06-18	0	0.870	0.690	0.870	-	-	259	207	0.7992	28.74	22.79	28.74	-	-	8	26.399	-7.45%
2012-06-15	0	0.940	0.800	0.940	-	-	1,273	1,100	0.8641	31.05	26.42	31.05	-	-	39	28.542	-6.00%
2012-06-14	0	1.000	0.800	1.000	-	-	0	0	-	33.03	26.42	33.03	-	-	0	-	0.00%
2012-06-13	0	1.000	-	1.180	1.000	1.000	22,038	22,025	0.9994	33.03	-	38.98	33.03	33.03	667	33.011	25.00%
2012-06-12	0	0.800	-	1.000	-	-	130	96	0.7385	26.42	-	33.03	-	-	4	24.392	0.00%
2012-06-11	0	0.800	0.630	1.000	-	-	0	0	-	26.42	20.81	33.03	-	-	0	-	0.00%
2012-06-08	0	0.800	0.630	1.000	-	-	64	38	0.5938	26.42	20.81	33.03	-	-	2	19.612	0.00%
2012-06-07	0	0.800	0.620	1.000	-	-	0	0	-	26.42	20.48	33.03	-	-	0	-	0.00%
2012-06-06	0	0.800	0.600	0.800	-	-	496	287	0.5786	26.42	19.82	26.42	-	-	15	19.112	0.00%
2012-06-05	0	0.800	-	1.000	-	-	3,417	2,733	0.7998	26.42	-	33.03	-	-	103	26.418	0.00%
2012-06-04	0	0.800	-	1.100	-	-	0	0	-	26.42	-	36.33	-	-	0	-	0.00%
2012-06-01	0	0.800	0.550	1.100	0.800	0.800	3,876	2,875	0.7417	26.42	18.17	36.33	26.42	26.42	117	24.500	0.00%
2012-05-31	0	0.800	0.800	1.000	0.800	0.800	5,371	4,241	0.7896	26.42	26.42	33.03	26.42	26.42	163	26.081	0.00%
2012-05-30	0	0.800	0.800	1.100	-	-	292	204	0.6986	26.42	26.42	36.33	-	-	9	23.076	0.00%
2012-05-29	0	0.800	0.800	0.900	-	-	2,435	1,932	0.7934	26.42	26.42	29.73	-	-	74	26.207	9.59%
2012-05-28	0	0.730	0.550	1.100	-	-	1,418	921	0.6495	24.11	18.17	36.33	-	-	43	21.453	0.00%
2012-05-25	0	0.730	0.730	1.100	0.730	0.730	2,000	1,460	0.7300	24.11	24.11	36.33	24.11	24.11	61	24.112	-1.35%
2012-05-24	0	0.740	0.590	0.940	-	-	129	76	0.5891	24.44	19.49	31.05	-	-	4	19.460	0.00%
2012-05-23	0	0.740	0.600	0.940	-	-	354	197	0.5565	24.44	19.82	31.05	-	-	11	18.381	0.00%
2012-05-22	0	0.740	0.620	0.940	-	-	0	0	-	24.44	20.48	31.05	-	-	0	-	0.00%
2012-05-21	0	0.740	0.740	1.100	-	-	140	98	0.7000	24.44	24.44	36.33	-	-	4	23.121	0.00%
2012-05-18	0	0.740	0.740	0.940	0.740	0.740	22,000	16,280	0.7400	24.44	24.44	31.05	24.44	24.44	666	24.442	0.00%
2012-05-17	0	0.740	0.740	0.940	0.740	0.740	6,102	4,511	0.7393	24.44	24.44	31.05	24.44	24.44	185	24.418	0.00%
2012-05-16	0	0.740	0.550	0.740	0.800	0.800	22,000	17,600	0.8000	24.44	18.17	24.44	26.42	26.42	666	26.424	0.00%
2012-05-15	0	0.740	0.740	0.850	0.730	0.820	33,669	26,948	0.8004	24.44	24.44	28.08	24.11	27.08	1,019	26.437	1.37%
2012-05-14	0	0.730	0.730	0.810	0.730	0.730	2,630	1,838	0.6989	24.11	24.11	26.75	24.11	24.11	80	23.084	0.00%
2012-05-11	0	0.730	0.730	1.100	0.730	0.730	3,898	2,598	0.6665	24.11	24.11	36.33	24.11	24.11	118	22.015	-3.95%
2012-05-10	0	0.760	0.700	0.860	-	-	0	0	-	25.10	23.12	28.41	-	-	0	-	0.00%
2012-05-09	0	0.760	0.670	1.100	-	-	0	0	-	25.10	22.13	36.33	-	-	0	-	0.00%
2012-05-08	0	0.760	0.760	0.820	0.760	0.760	3,139	2,317	0.7381	25.10	25.10	27.08	25.10	25.10	95	24.381	-5.00%
2012-05-07	0	0.800	-	1.100	-	-	0	0	-	26.42	-	36.33	-	-	0	-	0.00%
2012-05-04	0	0.800	0.800	1.100	0.800	0.800	24,398	19,502	0.7993	26.42	26.42	36.33	26.42	26.42	739	26.402	-1.23%
2012-05-03	0	0.810	-	1.100	0.810	0.810	2,587	2,054	0.7940	26.75	-	36.33	26.75	26.75	78	26.225	0.00%
2012-05-02	0	0.810	-	1.000	-	-	2,106	1,671	0.7934	26.75	-	33.03	-	-	64	26.208	0.00%
2012-04-30	0	0.810	-	1.100	-	-	619	433	0.6995	26.75	-	36.33	-	-	19	23.105	0.00%
2012-04-27	0	0.810	0.760	0.930	-	-	364	265	0.7280	26.75	25.10	30.72	-	-	11	24.047	0.00%
2012-04-26	0	0.810	0.750	0.930	0.810	0.810	4,473	3,547	0.7930	26.75	24.77	30.72	26.75	26.75	135	26.192	1.25%
2012-04-25	0	0.800	0.680	0.800	-	-	756	514	0.6799	26.42	22.46	26.42	-	-	23	22.457	-1.23%
2012-04-24	0	0.810	0.700	0.810	-	-	1,734	1,174	0.6770	26.75	23.12	26.75	-	-	52	22.363	0.00%
2012-04-23	0	0.810	0.750	1.100	0.810	0.810	6,000	4,860	0.8100	26.75	24.77	36.33	26.75	26.75	182	26.755	0.00%
2012-04-20	0	0.810	0.650	1.100	-	-	130	84	0.6462	26.75	21.47	36.33	-	-	4	21.343	0.00%
2012-04-19	0	0.810	0.500	1.100	-	-	129	61	0.4729	26.75	16.52	36.33	-	-	4	15.619	0.00%
2012-04-18	0	0.810	0.810	0.900	0.810	0.910	17,778	15,669	0.8814	26.75	26.75	29.73	26.75	30.06	538	29.112	0.00%
2012-04-17	0	0.810	0.810	0.900	0.800	0.800	10,044	8,033	0.7998	26.75	26.75	29.73	26.42	26.42	304	26.417	1.25%
2012-04-16	0	0.800	0.760	0.950	0.710	0.800	4,064	3,058	0.7525	26.42	25.10	31.38	23.45	26.42	123	24.854	-5.88%
2012-04-13	0	0.850	0.720	0.950	-	-	379	303	0.7995	28.08	23.78	31.38	-	-	11	26.407	0.00%
2012-04-12	0	0.850	-	0.950	-	-	65	48	0.7385	28.08	-	31.38	-	-	2	24.392	0.00%
2012-04-11	0	0.850	0.700	0.950	-	-	0	0	-	28.08	23.12	31.38	-	-	0	-	0.00%
2012-04-10	0	0.850	0.710	0.950	-	-	0	0	-	28.08	23.45	31.38	-	-	0	-	0.00%
2012-04-05	0	0.850	0.660	0.850	-	-	0	0	-	28.08	21.80	28.08	-	-	0	-	0.00%
2012-04-03	0	0.850	0.660	0.850	-	-	164	118	0.7195	28.08	21.80	28.08	-	-	5	23.766	0.00%
2012-04-02	0	0.850	0.750	0.850	-	-	1,503	1,068	0.7106	28.08	24.77	28.08	-	-	46	23.471	0.00%
2012-03-30	0	0.850	0.660	0.850	-	-	64	40	0.6250	28.08	21.80	28.08	-	-	2	20.644	0.00%
2012-03-29	0	0.850	0.750	0.950	-	-	0	0	-	28.08	24.77	31.38	-	-	0	-	0.00%
2012-03-28	0	0.850	0.760	0.950	-	-	130	98	0.7538	28.08	25.10	31.38	-	-	4	24.900	0.00%
2012-03-27	0	0.850	0.730	0.850	-	-	193	133	0.6891	28.08	24.11	28.08	-	-	6	22.762	0.00%
2012-03-26	0	0.850	0.710	0.850	-	-	2,163	1,822	0.8423	28.08	23.45	28.08	-	-	65	27.823	0.00%
2012-03-23	0	0.850	0.800	0.850	0.830	0.850	19,719	16,411	0.8322	28.08	26.42	28.08	27.42	28.08	597	27.489	0.00%
2012-03-22	0	0.850	0.850	0.980	0.850	0.850	2,584	2,108	0.8158	28.08	28.08	32.37	28.08	28.08	78	26.946	0.00%
2012-03-21	0	0.850	0.710	1.050	0.780	0.850	4,571	3,649	0.7983	28.08	23.45	34.68	25.76	28.08	138	26.368	-3.41%
2012-03-20	0	0.880	0.770	0.880	-	-	935	663	0.7091	29.07	25.43	29.07	-	-	28	23.421	-2.22%
2012-03-19	0	0.900	0.810	1.100	0.890	0.900	6,601	5,800	0.8787	29.73	26.75	36.33	29.40	29.73	200	29.022	1.12%
2012-03-16	0	0.890	0.830	0.890	-	-	0	0	-	29.40	27.42	29.40	-	-	0	-	-2.20%
2012-03-15	0	0.910	0.820	0.910	-	-	2,026	1,620	0.7996	30.06	27.08	30.06	-	-	61	26.411	0.00%
2012-03-14	0	0.910	0.820	1.100	0.910	0.910	10,023	9,120	0.9099	30.06	27.08	36.33	30.06	30.06	303	30.055	0.00%
2012-03-13	0	0.910	0.910	0.980	0.880	0.980	96,214	85,850	0.8923	30.06	30.06	32.37	29.07	32.37	2,913	29.472	3.41%
2012-03-12	0	0.880	-	1.000	-	-	489	391	0.7996	29.07	-	33.03	-	-	15	26.411	0.00%
2012-03-09	0	0.880	0.820	1.000	0.880	0.880	3,456	2,919	0.8446	29.07	27.08	33.03	29.07	29.07	105	27.898	2.33%
2012-03-08	0	0.860	0.760	1.060	-	-	193	148	0.7668	28.41	25.10	35.01	-	-	6	25.329	0.00%
2012-03-07	0	0.860	0.730	1.070	0.860	0.860	2,781	2,226	0.8004	28.41	24.11	35.34	28.41	28.41	84	26.438	-1.15%
2012-03-06	0	0.870	0.790	1.070	-	-	2,485	1,640	0.6600	28.74	26.09	35.34	-	-	75	21.799	0.00%
2012-03-05	0	0.870	0.770	1.070	-	-	2,017	1,494	0.7407	28.74	25.43	35.34	-	-	61	24.466	0.00%
2012-03-02	0	0.870	0.810	1.030	0.870	0.870	22,052	19,180	0.8698	28.74	26.75	34.02	28.74	28.74	668	28.729	0.00%
2012-03-01	0	0.870	0.870	0.960	0.870	0.870	5,643	4,722	0.8368	28.74	28.74	31.71	28.74	28.74	171	27.639	-11.22%
2012-02-29	0	0.980	0.870	1.010	-	-	1,051	873	0.8306	32.37	28.74	33.36	-	-	32	27.436	0.00%
2012-02-28	0	0.980	0.820	1.110	-	-	0	0	-	32.37	27.08	36.66	-	-	0	-	0.00%
2012-02-27	0	0.980	0.820	0.990	-	-	321	231	0.7196	32.37	27.08	32.70	-	-	10	23.769	0.00%
2012-02-24	0	0.980	0.860	1.000	-	-	0	0	-	32.37	28.41	33.03	-	-	0	-	0.00%
2012-02-23	0	0.980	0.900	1.090	0.980	0.980	2,574	2,422	0.9409	32.37	29.73	36.00	32.37	32.37	78	31.080	1.03%
2012-02-22	0	0.970	0.970	1.050	0.880	1.050	34,343	33,392	0.9723	32.04	32.04	34.68	29.07	34.68	1,040	32.116	2.11%
2012-02-21	0	0.950	0.950	1.000	0.880	1.000	57,866	55,153	0.9531	31.38	31.38	33.03	29.07	33.03	1,752	31.482	-3.06%
2012-02-20	0	0.980	0.890	0.980	0.980	0.980	12,854	12,251	0.9531	32.37	29.40	32.37	32.37	32.37	389	31.481	0.00%
2012-02-17	0	0.980	0.880	0.980	0.980	0.980	32,982	32,172	0.9754	32.37	29.07	32.37	32.37	32.37	999	32.219	0.00%
2012-02-16	0	0.980	0.860	1.150	0.820	1.010	65,901	62,401	0.9469	32.37	28.41	37.98	27.08	33.36	1,995	31.276	19.51%
2012-02-15	0	0.820	0.800	0.840	-	-	826	611	0.7397	27.08	26.42	27.75	-	-	25	24.433	0.00%
2012-02-14	0	0.820	0.820	0.900	0.820	0.820	16,000	13,320	0.8325	27.08	27.08	29.73	27.08	27.08	484	27.498	0.00%
2012-02-13	0	0.820	0.790	0.990	-	-	1,363	1,008	0.7395	27.08	26.09	32.70	-	-	41	24.427	0.00%
2012-02-10	0	0.820	0.780	0.820	-	-	426	317	0.7441	27.08	25.76	27.08	-	-	13	24.579	0.00%
2012-02-09	0	0.820	0.770	0.980	0.820	0.820	10,084	7,993	0.7926	27.08	25.43	32.37	27.08	27.08	305	26.181	1.23%
2012-02-08	0	0.810	0.810	0.850	0.800	0.810	14,215	11,371	0.7999	26.75	26.75	28.08	26.42	26.75	430	26.422	1.25%
2012-02-07	0	0.800	0.760	0.850	-	-	0	0	-	26.42	25.10	28.08	-	-	0	-	0.00%
2012-02-06	0	0.800	0.760	0.880	-	-	205	149	0.7268	26.42	25.10	29.07	-	-	6	24.007	0.00%
2012-02-03	0	0.800	0.820	0.990	0.800	0.800	5,571	4,276	0.7675	26.42	27.08	32.70	26.42	26.42	169	25.352	0.00%
2012-02-02	0	0.800	0.760	0.990	-	-	0	0	-	26.42	25.10	32.70	-	-	0	-	0.00%
2012-02-01	0	0.800	0.760	0.850	0.800	0.800	36,783	29,349	0.7979	26.42	25.10	28.08	26.42	26.42	1,114	26.355	6.67%
2012-01-31	0	0.750	0.780	0.810	0.680	0.680	2,559	1,723	0.6733	24.77	25.76	26.75	22.46	22.46	77	22.240	-10.71%
2012-01-30	0	0.840	0.750	0.840	-	-	548	389	0.7099	27.75	24.77	27.75	-	-	17	23.447	0.00%
2012-01-27	0	0.840	0.760	0.840	-	-	130	97	0.7462	27.75	25.10	27.75	-	-	4	24.646	0.00%
2012-01-26	0	0.840	0.760	0.960	-	-	0	0	-	27.75	25.10	31.71	-	-	0	-	0.00%
2012-01-20	0	0.840	0.790	1.010	0.840	0.840	16,961	14,178	0.8359	27.75	26.09	33.36	27.75	27.75	513	27.611	0.00%
2012-01-19	0	0.840	0.710	0.840	-	-	2,465	1,848	0.7497	27.75	23.45	27.75	-	-	75	24.763	-5.62%
2012-01-18	0	0.890	0.790	0.890	-	-	3,129	2,346	0.7498	29.40	26.09	29.40	-	-	95	24.765	-1.11%
2012-01-17	0	0.900	0.900	-	0.780	0.900	4,465	3,680	0.8242	29.73	29.73	-	25.76	29.73	135	27.223	9.76%
2012-01-16	0	0.820	0.750	0.900	0.820	0.820	2,621	2,062	0.7867	27.08	24.77	29.73	27.08	27.08	79	25.986	-4.65%
2012-01-13	0	0.860	0.780	0.860	0.780	0.860	15,085	12,150	0.8054	28.41	25.76	28.41	25.76	28.41	457	26.604	13.16%
2012-01-12	0	0.760	0.760	0.800	0.760	0.760	3,003	2,252	0.7499	25.10	25.10	26.42	25.10	25.10	91	24.770	2.70%
2012-01-11	0	0.740	0.740	0.820	0.710	0.740	12,000	8,820	0.7350	24.44	24.44	27.08	23.45	24.44	363	24.277	0.00%
2012-01-10	0	0.740	0.670	0.740	-	-	1,429	921	0.6445	24.44	22.13	24.44	-	-	43	21.288	-6.33%
2012-01-09	0	0.790	0.730	0.790	-	-	194	135	0.6959	26.09	24.11	26.09	-	-	6	22.985	-3.66%
2012-01-06	0	0.820	0.720	0.820	-	-	117	80	0.6838	27.08	23.78	27.08	-	-	4	22.585	0.00%
2012-01-05	0	0.820	0.740	0.840	0.820	0.850	16,469	13,217	0.8025	27.08	24.44	27.75	27.08	28.08	499	26.508	2.50%
2012-01-04	0	0.800	0.700	0.800	0.730	0.800	12,391	9,638	0.7778	26.42	23.12	26.42	24.11	26.42	375	25.692	9.59%
2012-01-03	0	0.730	0.650	0.730	-	-	2,094	1,315	0.6280	24.11	21.47	24.11	-	-	63	20.743	0.00%
2011-12-30	0	0.730	0.730	0.750	0.730	0.750	5,649	4,031	0.7136	24.11	24.11	24.77	24.11	24.77	171	23.570	-1.35%
2011-12-29	0	0.740	0.740	0.800	0.720	0.730	4,510	3,240	0.7184	24.44	24.44	26.42	23.78	24.11	137	23.729	2.78%
2011-12-28	0	0.720	0.720	0.830	0.620	0.820	14,490	9,989	0.6894	23.78	23.78	27.42	20.48	27.08	439	22.770	-16.28%
2011-12-23	0	0.860	0.710	0.880	-	-	0	0	-	28.41	23.45	29.07	-	-	0	-	0.00%
2011-12-22	0	0.860	0.790	0.860	0.820	0.870	8,311	7,081	0.8520	28.41	26.09	28.41	27.08	28.74	252	28.142	0.00%
2011-12-21	0	0.860	0.860	0.900	0.860	0.860	2,064	1,773	0.8590	28.41	28.41	29.73	28.41	28.41	62	28.373	-4.44%
2011-12-20	0	0.900	0.900	1.150	0.820	0.900	6,064	5,195	0.8567	29.73	29.73	37.98	27.08	29.73	184	28.297	4.65%
2011-12-19	0	0.860	-	0.900	-	-	650	456	0.7015	28.41	-	29.73	-	-	20	23.172	0.00%
2011-12-16	0	0.860	0.860	0.900	0.860	0.860	2,000	1,720	0.8600	28.41	28.41	29.73	28.41	28.41	61	28.406	-4.44%
2011-12-15	0	0.900	0.850	1.100	0.860	0.900	16,051	14,174	0.8831	29.73	28.08	36.33	28.41	29.73	486	29.168	0.00%
2011-12-14	0	0.900	1.080	1.090	0.900	0.900	22,009	19,606	0.8908	29.73	35.67	36.00	29.73	29.73	666	29.424	1.12%
2011-12-13	0	0.890	0.890	1.090	0.890	0.890	8,004	6,829	0.8532	29.40	29.40	36.00	29.40	29.40	242	28.181	-1.11%
2011-12-12	0	0.900	0.800	1.090	0.900	0.900	7,401	6,529	0.8822	29.73	26.42	36.00	29.73	29.73	224	29.139	5.88%
2011-12-09	0	0.850	0.850	1.030	0.850	0.850	6,000	5,100	0.8500	28.08	28.08	34.02	28.08	28.08	182	28.076	0.00%
2011-12-08	0	0.850	0.690	0.850	0.840	0.850	8,469	7,055	0.8330	28.08	22.79	28.08	27.75	28.08	256	27.516	-1.16%
2011-12-07	0	0.860	-	1.100	-	-	675	580	0.8593	28.41	-	36.33	-	-	20	28.382	0.00%
2011-12-06	0	0.860	0.810	1.100	-	-	368	287	0.7799	28.41	26.75	36.33	-	-	11	25.760	0.00%
2011-12-05	0	0.860	0.860	1.060	-	-	0	0	-	28.41	28.41	35.01	-	-	0	-	0.00%
2011-12-02	0	0.860	0.860	1.100	0.860	0.860	3,978	3,302	0.8301	28.41	28.41	36.33	28.41	28.41	120	27.417	0.00%
2011-12-01	0	0.860	0.860	1.050	0.850	0.850	12,456	11,475	0.9212	28.41	28.41	34.68	28.08	28.08	377	30.429	-4.44%
2011-11-30	0	0.900	0.870	1.100	-	-	147	123	0.8367	29.73	28.74	36.33	-	-	4	27.638	0.00%
2011-11-29	0	0.900	0.850	1.160	-	-	0	0	-	29.73	28.08	38.32	-	-	0	-	0.00%
2011-11-28	0	0.900	0.870	1.150	-	-	656	539	0.8216	29.73	28.74	37.98	-	-	20	27.139	0.00%
2011-11-25	0	0.900	0.860	1.150	-	-	0	0	-	29.73	28.41	37.98	-	-	0	-	0.00%
2011-11-24	0	0.900	0.900	1.150	0.900	0.900	2,058	1,850	0.8989	29.73	29.73	37.98	29.73	29.73	62	29.692	-5.26%
2011-11-23	0	0.950	0.900	1.120	0.900	0.950	5,679	5,160	0.9086	31.38	29.73	36.99	29.73	31.38	172	30.012	-1.04%
2011-11-22	0	0.960	1.130	1.150	-	-	340	306	0.9000	31.71	37.32	37.98	-	-	10	29.727	0.00%
2011-11-21	0	0.960	1.140	1.160	0.960	0.960	2,227	2,117	0.9506	31.71	37.65	38.32	31.71	31.71	67	31.399	-2.04%
2011-11-18	0	0.980	0.910	0.980	-	-	259	233	0.8996	32.37	30.06	32.37	-	-	8	29.715	-2.00%
2011-11-17	0	1.000	0.930	1.000	1.000	1.000	47,963	47,778	0.9961	33.03	30.72	33.03	33.03	33.03	1,452	32.903	0.00%
2011-11-16	0	1.000	0.960	1.000	-	-	1,168	1,109	0.9495	33.03	31.71	33.03	-	-	35	31.362	-4.76%
2011-11-15	0	1.050	1.050	1.120	1.040	1.040	13,033	13,484	1.0346	34.68	34.68	36.99	34.35	34.35	395	34.173	-0.94%
2011-11-14	0	1.060	0.940	1.120	1.060	1.060	5,207	5,342	1.0259	35.01	31.05	36.99	35.01	35.01	158	33.887	0.00%
2011-11-11	0	1.060	0.960	1.120	1.060	1.060	4,182	4,403	1.0528	35.01	31.71	36.99	35.01	35.01	127	34.776	0.00%
2011-11-10	0	1.060	0.950	1.100	1.060	1.060	6,387	6,428	1.0064	35.01	31.38	36.33	35.01	35.01	193	33.242	-3.64%
2011-11-09	0	1.100	1.020	1.160	0.980	1.100	25,717	26,385	1.0260	36.33	33.69	38.32	32.37	36.33	779	33.888	12.24%
2011-11-08	0	0.980	0.910	1.030	0.980	0.980	3,820	3,561	0.9322	32.37	30.06	34.02	32.37	32.37	116	30.791	-4.85%
2011-11-07	0	1.030	0.920	1.030	-	-	752	624	0.8298	34.02	30.39	34.02	-	-	23	27.408	-5.50%
2011-11-04	0	1.090	0.950	1.160	-	-	559	519	0.9284	36.00	31.38	38.32	-	-	17	30.667	0.00%
2011-11-03	0	1.090	1.090	1.160	0.930	1.000	21,688	20,910	0.9641	36.00	36.00	38.32	30.72	33.03	657	31.845	17.20%
2011-11-02	0	0.930	0.930	1.020	0.900	0.900	8,284	7,356	0.8880	30.72	30.72	33.69	29.73	29.73	251	29.330	-7.00%
2011-11-01	0	1.000	0.890	1.160	0.970	1.000	26,112	25,720	0.9850	33.03	29.40	38.32	32.04	33.03	791	32.534	3.09%
2011-10-31	0	0.970	0.970	1.100	0.970	0.970	10,949	10,573	0.9657	32.04	32.04	36.33	32.04	32.04	331	31.896	-7.62%
2011-10-28	0	1.050	1.050	1.160	1.000	1.050	69,616	72,646	1.0435	34.68	34.68	38.32	33.03	34.68	2,108	34.468	5.00%
2011-10-27	0	1.000	-	1.000	-	-	352	281	0.7983	33.03	-	33.03	-	-	11	26.368	0.00%
2011-10-26	0	1.000	0.780	1.000	-	-	274	246	0.8978	33.03	25.76	33.03	-	-	8	29.655	0.00%
2011-10-25	0	1.000	0.810	1.000	-	-	1,686	1,463	0.8677	33.03	26.75	33.03	-	-	51	28.662	-1.96%
2011-10-24	0	1.020	0.820	1.190	1.020	1.020	13,657	13,809	1.0111	33.69	27.08	39.31	33.69	33.69	413	33.398	0.00%
2011-10-21	0	1.020	0.900	1.190	1.020	1.020	26,000	26,520	1.0200	33.69	29.73	39.31	33.69	33.69	787	33.691	0.00%
2011-10-20	0	1.020	0.880	1.030	1.010	1.020	29,573	29,849	1.0093	33.69	29.07	34.02	33.36	33.69	895	33.339	0.00%
2011-10-19	0	1.020	0.860	1.030	1.020	1.020	43,178	43,902	1.0168	33.69	28.41	34.02	33.69	33.69	1,307	33.584	0.00%
2011-10-18	0	1.020	0.900	1.020	-	-	869	773	0.8895	33.69	29.73	33.69	-	-	26	29.381	-5.56%
2011-10-17	0	1.080	0.900	1.100	0.900	1.090	19,336	20,267	1.0481	35.67	29.73	36.33	29.73	36.00	585	34.621	20.00%
2011-10-14	0	0.900	0.900	0.990	0.880	0.980	5,788	5,189	0.8965	29.73	29.73	32.70	29.07	32.37	175	29.612	-7.22%
2011-10-13	0	0.970	0.970	1.200	0.970	0.980	13,913	13,538	0.9730	32.04	32.04	39.64	32.04	32.37	421	32.140	-2.02%
2011-10-12	0	0.990	0.900	0.990	-	-	130	117	0.9000	32.70	29.73	32.70	-	-	4	29.727	-1.00%
2011-10-11	0	1.000	0.880	1.200	0.850	1.000	12,781	11,163	0.8734	33.03	29.07	39.64	28.08	33.03	387	28.849	6.38%
2011-10-10	0	0.940	-	1.000	-	-	129	103	0.7984	31.05	-	33.03	-	-	4	26.373	0.00%
2011-10-07	0	0.940	0.920	1.000	0.920	0.940	56,088	52,417	0.9345	31.05	30.39	33.03	30.39	31.05	1,698	30.868	1.08%
2011-10-06	0	0.930	0.850	0.930	0.920	0.930	24,258	22,428	0.9246	30.72	28.08	30.72	30.39	30.72	734	30.539	3.33%
2011-10-04	0	0.900	0.850	0.900	-	-	2,051	1,743	0.8498	29.73	28.08	29.73	-	-	62	28.070	-2.17%
2011-10-03	0	0.920	0.760	0.920	0.910	0.920	10,245	9,358	0.9134	30.39	25.10	30.39	30.06	30.39	310	30.171	0.00%
2011-09-30	0	0.920	0.910	1.090	0.920	0.920	35,341	32,223	0.9118	30.39	30.06	36.00	30.39	30.39	1,070	30.116	2.22%
2011-09-28	0	0.900	0.860	1.100	-	-	148	118	0.7973	29.73	28.41	36.33	-	-	4	26.335	0.00%
2011-09-27	0	0.900	0.900	-	0.900	0.900	204,339	183,864	0.8998	29.73	29.73	-	29.73	29.73	6,186	29.721	4.65%
2011-09-26	0	0.860	0.860	0.900	0.860	0.900	88,803	77,556	0.8733	28.41	28.41	29.73	28.41	29.73	2,689	28.847	-6.52%
2011-09-23	0	0.920	0.920	1.160	0.910	0.920	61,102	55,556	0.9092	30.39	30.39	38.32	30.06	30.39	1,850	30.032	-13.21%
2011-09-22	0	1.060	0.930	1.130	-	-	89	80	0.8989	35.01	30.72	37.32	-	-	3	29.690	0.00%
2011-09-21	0	1.060	0.970	1.080	1.060	1.060	21,414	22,420	1.0470	35.01	32.04	35.67	35.01	35.01	648	34.582	0.00%
2011-09-20	0	1.060	0.950	1.100	1.060	1.060	13,982	14,563	1.0416	35.01	31.38	36.33	35.01	35.01	423	34.403	-3.64%
2011-09-19	0	1.100	0.950	1.100	0.950	1.100	28,119	27,523	0.9788	36.33	31.38	36.33	31.38	36.33	851	32.330	-7.56%
2011-09-16	0	1.190	0.960	1.190	-	-	301	279	0.9269	39.31	31.71	39.31	-	-	9	30.616	-0.83%
2011-09-15	0	1.200	-	1.200	-	-	65	71	1.0923	39.64	-	39.64	-	-	2	36.079	0.00%
2011-09-14	0	1.200	-	1.220	-	-	0	0	-	39.64	-	40.30	-	-	0	-	0.00%
2011-09-12	0	1.200	1.200	1.280	-	-	0	0	-	39.64	39.64	42.28	-	-	0	-	11.11%
2011-09-09	0	1.080	0.910	1.100	-	-	75	67	0.8933	35.67	30.06	36.33	-	-	2	29.507	0.00%
2011-09-08	0	1.080	0.970	1.080	-	-	317	308	0.9716	35.67	32.04	35.67	-	-	10	32.093	0.00%
2011-09-07	0	1.080	0.990	1.240	-	-	2,002	1,816	0.9071	35.67	32.70	40.96	-	-	61	29.962	0.00%
2011-09-06	0	1.080	1.080	1.220	-	-	713	642	0.9004	35.67	35.67	40.30	-	-	22	29.741	0.00%
2011-09-05	0	1.080	0.700	1.150	1.010	1.080	16,337	16,757	1.0257	35.67	23.12	37.98	33.36	35.67	495	33.879	-1.82%
2011-09-02	0	1.100	0.930	1.290	-	-	1	0	-	36.33	30.72	42.61	-	-	0	-	0.00%
2011-09-01	0	1.100	1.100	1.240	1.100	1.100	5,879	6,324	1.0757	36.33	36.33	40.96	36.33	36.33	178	35.530	2.80%
2011-08-31	0	1.070	1.070	1.100	1.000	1.000	2,000	2,000	1.0000	35.34	35.34	36.33	33.03	33.03	61	33.030	8.08%
2011-08-30	0	0.990	0.990	1.070	0.990	1.100	11,234	11,462	1.0203	32.70	32.70	35.34	32.70	36.33	340	33.701	-7.48%
2011-08-29	0	1.070	1.000	1.240	-	-	1,056	1,054	0.9981	35.34	33.03	40.96	-	-	32	32.968	0.00%
2011-08-26	0	1.070	1.070	1.180	1.070	1.070	28,072	30,028	1.0697	35.34	35.34	38.98	35.34	35.34	850	35.332	2.88%
2011-08-25	0	1.040	1.040	1.210	-	-	430	421	0.9791	34.35	34.35	39.97	-	-	13	32.339	0.00%
2011-08-24	0	1.040	1.040	1.070	1.040	1.040	2,667	2,706	1.0146	34.35	34.35	35.34	34.35	34.35	81	33.513	-2.80%
2011-08-23	0	1.070	1.070	1.170	1.070	1.070	4,095	4,375	1.0684	35.34	35.34	38.65	35.34	35.34	124	35.289	0.00%
2011-08-22	0	1.070	1.070	1.150	1.070	1.070	10,651	11,364	1.0669	35.34	35.34	37.98	35.34	35.34	322	35.241	0.00%
2011-08-19	0	1.070	1.070	1.190	1.030	1.070	26,000	27,740	1.0669	35.34	35.34	39.31	34.02	35.34	787	35.241	-10.83%
2011-08-18	0	1.200	1.050	1.200	1.010	1.200	8,003	9,123	1.1399	39.64	34.68	39.64	33.36	39.64	242	37.653	3.45%
2011-08-17	0	1.160	1.030	1.160	-	-	10,000	10,300	1.0300	38.32	34.02	38.32	-	-	303	34.021	0.00%
2011-08-16	0	1.160	1.020	1.160	-	-	0	0	-	38.32	33.69	38.32	-	-	0	-	-1.69%
2011-08-15	0	1.180	1.050	1.200	-	-	697	708	1.0158	38.98	34.68	39.64	-	-	21	33.552	0.00%
2011-08-12	0	1.180	1.080	1.240	-	-	742	763	1.0283	38.98	35.67	40.96	-	-	22	33.965	0.00%
2011-08-11	0	1.180	1.050	1.180	1.180	1.180	12,509	14,615	1.1684	38.98	34.68	38.98	38.98	38.98	379	38.591	7.27%
2011-08-10	0	1.100	1.100	1.280	-	-	1,345	1,371	1.0193	36.33	36.33	42.28	-	-	41	33.669	0.00%
2011-08-09	0	1.100	1.000	1.280	-	-	0	0	-	36.33	33.03	42.28	-	-	0	-	0.00%
2011-08-08	0	1.100	0.970	1.290	1.100	1.120	89,895	100,049	1.1130	36.33	32.04	42.61	36.33	36.99	2,722	36.761	-1.79%
2011-08-05	0	1.120	1.120	1.170	1.110	1.120	94,009	104,124	1.1076	36.99	36.99	38.65	36.66	36.99	2,846	36.584	0.00%
2011-08-04	0	1.120	1.120	1.160	1.110	1.120	32,189	35,758	1.1109	36.99	36.99	38.32	36.66	36.99	975	36.693	-3.45%
2011-08-03	0	1.160	1.160	1.170	1.110	1.160	35,568	40,665	1.1433	38.32	38.32	38.65	36.66	38.32	1,077	37.764	-1.69%
2011-08-02	0	1.180	1.180	1.210	1.100	1.130	57,505	64,697	1.1251	38.98	38.98	39.97	36.33	37.32	1,741	37.161	4.42%
2011-08-01	0	1.130	1.120	1.290	1.130	1.130	10,116	11,426	1.1295	37.32	36.99	42.61	37.32	37.32	306	37.308	-1.74%
2011-07-29	0	1.150	1.150	1.200	1.110	1.150	43,576	49,946	1.1462	37.98	37.98	39.64	36.66	37.98	1,319	37.859	4.55%
2011-07-28	0	1.100	1.100	1.160	1.100	1.170	74,309	85,964	1.1568	36.33	36.33	38.32	36.33	38.65	2,250	38.211	-5.98%
2011-07-27	0	1.170	1.120	1.170	1.200	1.200	8,993	10,598	1.1785	38.65	36.99	38.65	39.64	39.64	272	38.925	-2.50%
2011-07-26	0	1.200	1.110	1.290	1.200	1.200	4,443	5,265	1.1850	39.64	36.66	42.61	39.64	39.64	135	39.141	0.84%
2011-07-25	0	1.190	1.130	1.200	-	-	740	806	1.0892	39.31	37.32	39.64	-	-	22	35.976	0.00%
2011-07-22	0	1.190	1.090	1.300	1.190	1.190	9,154	10,028	1.0955	39.31	36.00	42.94	39.31	39.31	277	36.184	-0.83%
2011-07-21	0	1.200	1.110	1.230	1.100	1.200	74,516	84,213	1.1301	39.64	36.66	40.63	36.33	39.64	2,256	37.329	-1.64%
2011-07-20	0	1.220	1.050	1.220	-	-	1,528	1,764	1.1545	40.30	34.68	40.30	-	-	46	38.132	0.00%
2011-07-19	0	1.220	1.020	1.220	1.220	1.220	21,239	25,603	1.2055	40.30	33.69	40.30	40.30	40.30	643	39.817	0.00%
2011-07-18	0	1.220	1.220	1.260	1.220	1.220	9,663	11,716	1.2125	40.30	40.30	41.62	40.30	40.30	293	40.048	0.00%
2011-07-15	0	1.220	1.220	1.300	1.180	1.180	10,054	11,802	1.1739	40.30	40.30	42.94	38.98	38.98	304	38.773	1.67%
2011-07-14	0	1.200	1.190	1.300	1.200	1.230	8,902	10,607	1.1915	39.64	39.31	42.94	39.64	40.63	270	39.357	-1.64%
2011-07-13	0	1.220	1.170	1.300	1.200	1.220	45,950	56,648	1.2328	40.30	38.65	42.94	39.64	40.30	1,391	40.720	-2.40%
2011-07-12	0	1.250	1.180	1.250	-	-	1,111	1,299	1.1692	41.29	38.98	41.29	-	-	34	38.620	0.00%
2011-07-11	0	1.250	1.180	1.290	-	-	1,240	1,301	1.0492	41.29	38.98	42.61	-	-	38	34.655	0.00%
2011-07-08	0	1.250	1.240	1.300	1.240	1.300	34,815	43,766	1.2571	41.29	40.96	42.94	40.96	42.94	1,054	41.522	0.81%
2011-07-07	0	1.240	1.220	1.240	1.240	1.400	104,655	135,557	1.2953	40.96	40.30	40.96	40.96	46.24	3,168	42.783	2.48%
2011-07-06	0	1.210	1.200	1.240	1.210	1.210	32,134	38,758	1.2061	39.97	39.64	40.96	39.97	39.97	973	39.839	-2.42%
2011-07-05	0	1.240	1.210	1.280	1.230	1.240	35,976	44,356	1.2329	40.96	39.97	42.28	40.63	40.96	1,089	40.724	0.81%
2011-07-04	0	1.230	1.210	1.280	1.230	1.230	3,730	4,484	1.2021	40.63	39.97	42.28	40.63	40.63	113	39.707	1.65%
2011-06-30	0	1.210	1.200	1.290	1.210	1.210	4,258	5,113	1.2008	39.97	39.64	42.61	39.97	39.97	129	39.663	-6.92%
2011-06-29	0	1.300	1.110	1.380	1.290	1.300	26,711	34,515	1.2922	42.94	36.66	45.58	42.61	42.94	809	42.681	7.44%
2011-06-28	0	1.210	1.170	1.300	-	-	0	0	-	39.97	38.65	42.94	-	-	0	-	0.00%
2011-06-27	0	1.210	1.190	1.340	1.190	1.210	10,378	12,479	1.2024	39.97	39.31	44.26	39.31	39.97	314	39.717	0.00%
2011-06-24	0	1.210	1.210	1.300	1.210	1.210	3,519	4,105	1.1665	39.97	39.97	42.94	39.97	39.97	107	38.531	-7.63%
2011-06-23	0	1.310	1.230	1.310	1.260	1.330	29,507	37,646	1.2758	43.27	40.63	43.27	41.62	43.93	893	42.141	3.97%
2011-06-22	0	1.260	1.260	1.290	1.210	1.300	24,666	30,385	1.2319	41.62	41.62	42.61	39.97	42.94	747	40.689	2.44%
2011-06-21	0	1.230	1.230	1.300	1.220	1.230	16,664	20,239	1.2145	40.63	40.63	42.94	40.30	40.63	505	40.116	1.65%
2011-06-20	0	1.210	1.210	1.250	1.200	1.210	26,080	31,493	1.2076	39.97	39.97	41.29	39.64	39.97	790	39.886	0.00%
2011-06-17	0	1.210	1.200	1.380	1.200	1.400	98,047	130,436	1.3303	39.97	39.64	45.58	39.64	46.24	2,968	43.942	1.68%
2011-06-16	0	1.190	1.190	1.290	1.190	1.200	17,500	20,776	1.1872	39.31	39.31	42.61	39.31	39.64	530	39.214	0.00%
2011-06-15	0	1.190	1.140	1.290	1.190	1.190	4,572	5,323	1.1643	39.31	37.65	42.61	39.31	39.31	138	38.456	-9.16%
2011-06-14	0	1.310	1.310	1.360	1.310	1.400	99,877	135,257	1.3542	43.27	43.27	44.92	43.27	46.24	3,024	44.731	-1.50%
2011-06-13	0	1.330	1.330	1.400	1.110	1.330	30,042	38,664	1.2870	43.93	43.93	46.24	36.66	43.93	910	42.510	17.70%
2011-06-10	0	1.130	1.130	1.270	1.130	1.130	9,393	10,380	1.1051	37.32	37.32	41.95	37.32	37.32	284	36.501	-4.24%
2011-06-09	0	1.180	1.050	1.240	-	-	687	699	1.0175	38.98	34.68	40.96	-	-	21	33.607	0.00%
2011-06-08	0	1.180	1.100	1.180	1.100	1.280	82,522	103,218	1.2508	38.98	36.33	38.98	36.33	42.28	2,498	41.314	-7.81%
2011-06-07	0	1.280	1.260	1.290	1.260	1.280	10,431	12,876	1.2344	42.28	41.62	42.61	41.62	42.28	316	40.773	-1.54%
2011-06-03	0	1.300	1.260	1.310	1.300	1.320	31,186	40,623	1.3026	42.94	41.62	43.27	42.94	43.60	944	43.025	-1.52%
2011-06-02	0	1.320	1.320	1.340	1.300	1.320	18,123	23,450	1.2939	43.60	43.60	44.26	42.94	43.60	549	42.739	1.54%
2011-06-01	0	1.300	1.300	1.320	1.300	1.320	37,838	49,564	1.3099	42.94	42.94	43.60	42.94	43.60	1,146	43.266	-0.76%
2011-05-31	0	1.310	1.310	1.320	1.300	1.360	53,025	70,511	1.3298	43.27	43.27	43.60	42.94	44.92	1,605	43.923	-4.38%
2011-05-30	0	1.370	1.350	1.380	1.340	1.370	116,480	158,294	1.3590	45.25	44.59	45.58	44.26	45.25	3,526	44.888	2.24%
2011-05-27	0	1.340	1.320	1.340	1.310	1.340	42,926	56,879	1.3250	44.26	43.60	44.26	43.27	44.26	1,300	43.767	2.29%
2011-05-26	0	1.310	1.310	1.340	1.300	1.380	34,404	45,164	1.3128	43.27	43.27	44.26	42.94	45.58	1,042	43.361	-2.96%
2011-05-25	0	1.350	1.320	1.360	1.350	1.400	193,613	267,329	1.3807	44.59	43.60	44.92	44.59	46.24	5,862	45.606	-0.74%
2011-05-24	0	1.360	1.360	1.380	1.270	1.540	215,837	296,183	1.3723	44.92	44.92	45.58	41.95	50.87	6,535	45.326	7.09%
2011-05-23	0	1.270	1.260	1.280	1.260	1.280	132,756	167,113	1.2588	41.95	41.62	42.28	41.62	42.28	4,019	41.578	0.79%
2011-05-20	0	1.260	1.260	1.350	1.260	1.300	44,171	55,968	1.2671	41.62	41.62	44.59	41.62	42.94	1,337	41.852	-2.33%
2011-05-19	0	1.290	1.290	1.330	1.270	1.350	94,100	121,608	1.2923	42.61	42.61	43.93	41.95	44.59	2,849	42.686	-4.44%
2011-05-18	0	1.350	1.340	1.370	1.310	1.350	194,280	258,357	1.3298	44.59	44.26	45.25	43.27	44.59	5,882	43.924	3.05%
2011-05-17	0	1.310	1.300	1.320	1.260	1.400	109,705	146,834	1.3384	43.27	42.94	43.60	41.62	46.24	3,321	44.209	-6.43%
2011-05-16	0	1.400	1.400	1.420	1.360	1.510	347,812	487,808	1.4025	46.24	46.24	46.90	44.92	49.88	10,530	46.325	-6.04%
2011-05-13	0	1.490	1.460	1.500	1.430	1.600	431,430	636,023	1.4742	49.22	48.22	49.55	47.23	52.85	13,062	48.694	-13.87%
2011-05-12	0	1.730	1.660	1.730	1.730	1.730	16,440	28,421	1.7288	57.14	54.83	57.14	57.14	57.14	498	57.102	0.00%
2011-05-11	0	1.730	1.630	1.730	1.730	1.730	15,778	27,123	1.7190	57.14	53.84	57.14	57.14	57.14	478	56.780	13.07%
2011-05-09	0	1.530	1.530	1.750	1.420	1.550	46,972	69,816	1.4863	50.54	50.54	57.80	46.90	51.20	1,422	49.094	-1.29%
2011-05-06	0	1.550	1.550	1.680	1.550	1.550	2,310	3,555	1.5390	51.20	51.20	55.49	51.20	51.20	70	50.832	-1.27%
2011-05-05	0	1.570	1.560	1.630	1.570	1.700	18,924	31,236	1.6506	51.86	51.53	53.84	51.86	56.15	573	54.520	-7.65%
2011-05-04	0	1.700	1.540	1.770	1.510	1.700	36,313	58,740	1.6176	56.15	50.87	58.46	49.88	56.15	1,099	53.430	3.03%
2011-05-03	0	1.650	1.530	1.770	1.650	1.650	6,000	9,900	1.6500	54.50	50.54	58.46	54.50	54.50	182	54.500	-0.60%
2011-04-29	0	1.660	1.660	1.730	1.660	1.660	34,000	56,440	1.6600	54.83	54.83	57.14	54.83	54.83	1,029	54.830	0.00%
2011-04-28	0	1.660	1.650	1.660	1.650	1.660	95,361	157,644	1.6531	54.83	54.50	54.83	54.50	54.83	2,887	54.603	-5.68%
2011-04-27	0	1.760	1.650	1.760	1.660	1.760	10,065	16,905	1.6796	58.13	54.50	58.13	54.83	58.13	305	55.477	-1.12%
2011-04-26	0	1.780	1.660	1.780	1.630	1.790	8,388	14,284	1.7029	58.79	54.83	58.79	53.84	59.12	254	56.248	0.00%
2011-04-21	0	1.780	1.660	1.780	1.780	1.780	2,518	4,419	1.7550	58.79	54.83	58.79	58.79	58.79	76	57.967	0.00%
2011-04-20	0	1.780	1.630	1.800	-	-	363	580	1.5978	58.79	53.84	59.45	-	-	11	52.776	0.00%
2011-04-19	0	1.780	1.660	1.780	1.630	1.780	32,130	55,466	1.7263	58.79	54.83	58.79	53.84	58.79	973	57.020	0.56%
2011-04-18	0	1.770	1.650	1.770	-	-	79	126	1.5949	58.46	54.50	58.46	-	-	2	52.681	-1.67%
2011-04-15	0	1.800	1.660	1.800	1.800	1.800	10,000	18,000	1.8000	59.45	54.83	59.45	59.45	59.45	303	59.455	0.00%
2011-04-14	0	1.800	1.650	1.820	-	-	78	128	1.6410	59.45	54.50	60.12	-	-	2	54.204	0.00%
2011-04-13	0	1.800	1.650	1.800	1.640	1.800	4,362	7,466	1.7116	59.45	54.50	59.45	54.17	59.45	132	56.535	-0.55%
2011-04-12	0	1.810	1.650	1.810	1.620	1.820	8,427	14,460	1.7159	59.78	54.50	59.78	53.51	60.12	255	56.677	1.69%
2011-04-11	0	1.780	1.610	1.780	1.780	1.780	2,453	4,267	1.7395	58.79	53.18	58.79	58.79	58.79	74	57.456	4.09%
2011-04-08	0	1.710	1.670	1.710	1.650	1.710	9,232	15,325	1.6600	56.48	55.16	56.48	54.50	56.48	280	54.830	-1.72%
2011-04-07	0	1.740	1.650	1.740	1.650	1.740	12,000	19,980	1.6650	57.47	54.50	57.47	54.50	57.47	363	54.995	0.00%
2011-04-06	0	1.740	1.660	1.800	1.740	1.740	10,456	18,118	1.7328	57.47	54.83	59.45	57.47	57.47	317	57.234	0.00%
2011-04-04	0	1.740	1.700	1.760	1.700	1.740	12,414	21,171	1.7054	57.47	56.15	58.13	56.15	57.47	376	56.330	-1.14%
2011-04-01	0	1.760	1.650	1.760	1.750	1.760	20,767	36,387	1.7522	58.13	54.50	58.13	57.80	58.13	629	57.874	0.00%
2011-03-31	0	1.760	1.640	1.760	1.730	1.770	12,971	22,711	1.7509	58.13	54.17	58.13	57.14	58.46	393	57.833	-0.56%
2011-03-30	0	1.770	1.650	1.770	1.600	1.800	34,712	61,457	1.7705	58.46	54.50	58.46	52.85	59.45	1,051	58.480	-0.56%
2011-03-29	0	1.780	1.630	1.780	-	-	260	416	1.6000	58.79	53.84	58.79	-	-	8	52.848	-0.56%
2011-03-28	0	1.790	1.630	1.790	-	-	533	879	1.6492	59.12	53.84	59.12	-	-	16	54.472	-0.56%
2011-03-25	0	1.800	1.630	1.800	-	-	324	515	1.5895	59.45	53.84	59.45	-	-	10	52.502	0.00%
2011-03-24	0	1.800	1.610	1.800	-	-	87	135	1.5517	59.45	53.18	59.45	-	-	3	51.254	0.00%
2011-03-23	0	1.800	1.680	1.800	1.760	1.800	22,130	39,004	1.7625	59.45	55.49	59.45	58.13	59.45	670	58.216	4.05%
2011-03-22	0	1.730	1.640	1.740	1.730	1.730	18,195	31,453	1.7287	57.14	54.17	57.47	57.14	57.14	551	57.098	0.00%
2011-03-21	0	1.730	1.610	1.840	1.730	1.730	16,323	28,185	1.7267	57.14	53.18	60.78	57.14	57.14	494	57.034	0.00%
2011-03-18	0	1.730	1.610	1.740	1.650	1.730	16,000	26,800	1.6750	57.14	53.18	57.47	54.50	57.14	484	55.326	-0.57%
2011-03-17	0	1.740	1.610	1.740	1.740	1.740	10,000	17,400	1.7400	57.47	53.18	57.47	57.47	57.47	303	57.473	0.00%
2011-03-16	0	1.740	1.720	1.740	1.740	1.750	4,182	7,280	1.7408	57.47	56.81	57.47	57.47	57.80	127	57.499	-0.57%
2011-03-15	0	1.750	1.660	1.750	1.650	1.750	114,322	191,138	1.6719	57.80	54.83	57.80	54.50	57.80	3,461	55.224	-5.41%
2011-03-14	0	1.850	1.730	1.850	1.700	1.850	18,064	31,728	1.7564	61.11	57.14	61.11	56.15	61.11	547	58.015	-1.07%
2011-03-11	0	1.870	1.710	1.870	1.750	1.870	14,129	24,954	1.7662	61.77	56.48	61.77	57.80	61.77	428	58.337	1.08%
2011-03-10	0	1.850	1.850	1.890	1.850	1.850	38,776	71,599	1.8465	61.11	61.11	62.43	61.11	61.11	1,174	60.990	-2.63%
2011-03-09	0	1.900	1.710	1.900	-	-	90	150	1.6667	62.76	56.48	62.76	-	-	3	55.051	0.00%
2011-03-08	0	1.900	1.760	1.900	1.800	1.900	24,523	44,715	1.8234	62.76	58.13	62.76	59.45	62.76	742	60.227	0.00%
2011-03-07	0	1.900	1.780	1.950	1.900	1.950	62,452	120,705	1.9328	62.76	58.79	64.41	62.76	64.41	1,891	63.840	2.70%
2011-03-04	0	1.850	1.670	1.850	-	-	582	975	1.6753	61.11	55.16	61.11	-	-	18	55.334	0.00%
2011-03-03	0	1.850	1.800	1.900	1.850	1.850	16,978	31,321	1.8448	61.11	59.45	62.76	61.11	61.11	514	60.934	0.00%
2011-03-02	0	1.850	1.800	1.880	1.720	1.850	7,038	12,563	1.7850	61.11	59.45	62.10	56.81	61.11	213	58.960	1.09%
2011-03-01	0	1.830	1.740	1.880	-	-	90	153	1.7000	60.45	57.47	62.10	-	-	3	56.152	0.00%
2011-02-28	0	1.830	1.720	1.850	1.830	1.840	104,000	191,260	1.8390	60.45	56.81	61.11	60.45	60.78	3,149	60.744	-1.08%
2011-02-25	0	1.850	1.740	1.880	1.700	1.850	34,258	59,281	1.7304	61.11	57.47	62.10	56.15	61.11	1,037	57.157	-1.60%
2011-02-24	0	1.880	1.780	1.900	-	-	130	224	1.7231	62.10	58.79	62.76	-	-	4	56.914	0.00%
2011-02-23	0	1.880	1.760	1.880	1.760	1.880	4,129	7,502	1.8169	62.10	58.13	62.10	58.13	62.10	125	60.013	0.00%
2011-02-22	0	1.880	1.730	1.900	-	-	0	0	-	62.10	57.14	62.76	-	-	0	-	0.00%
2011-02-21	0	1.880	1.800	1.880	1.760	1.900	32,602	60,520	1.8563	62.10	59.45	62.10	58.13	62.76	987	61.315	-1.05%
2011-02-18	0	1.900	1.900	2.000	1.900	1.900	13,166	24,949	1.8950	62.76	62.76	66.06	62.76	62.76	399	62.591	-5.00%
2011-02-17	0	2.000	1.900	2.090	1.900	2.000	10,711	20,902	1.9515	66.06	62.76	69.03	62.76	66.06	324	64.457	0.00%
2011-02-16	0	2.000	1.910	2.010	1.920	2.020	66,453	133,753	2.0127	66.06	63.09	66.39	63.42	66.72	2,012	66.482	6.38%
2011-02-15	0	1.880	1.880	2.000	1.880	1.880	4,518	8,452	1.8707	62.10	62.10	66.06	62.10	62.10	137	61.791	0.00%
2011-02-14	0	1.880	1.880	2.030	1.840	1.880	20,129	37,197	1.8479	62.10	62.10	67.05	60.78	62.10	609	61.038	-5.53%
2011-02-11	0	1.990	1.990	2.050	1.890	2.050	142,324	290,592	2.0418	65.73	65.73	67.71	62.43	67.71	4,309	67.440	5.29%
2011-02-10	0	1.890	1.850	1.880	1.750	2.100	296,129	584,253	1.9730	62.43	61.11	62.10	57.80	69.36	8,965	65.168	5.00%
2011-02-09	0	1.800	1.800	1.890	1.800	1.810	72,388	130,320	1.8003	59.45	59.45	62.43	59.45	59.78	2,192	59.464	-10.00%
2011-02-08	0	2.000	1.990	2.000	1.900	2.000	22,000	42,100	1.9136	66.06	65.73	66.06	62.76	66.06	666	63.208	0.50%
2011-02-07	0	1.990	1.900	1.990	-	-	64	115	1.7969	65.73	62.76	65.73	-	-	2	59.351	0.00%
2011-02-02	0	1.990	1.950	1.990	1.950	1.990	28,115	55,573	1.9766	65.73	64.41	65.73	64.41	65.73	851	65.289	7.57%
2011-02-01	0	1.850	1.850	1.970	1.800	1.910	38,259	71,526	1.8695	61.11	61.11	65.07	59.45	63.09	1,158	61.751	-6.09%
2011-01-31	0	1.970	1.900	1.970	1.900	1.970	34,130	65,421	1.9168	65.07	62.76	65.07	62.76	65.07	1,033	63.313	-2.48%
2011-01-28	0	2.020	1.930	2.020	1.920	2.080	40,556	79,444	1.9589	66.72	63.75	66.72	63.42	68.70	1,228	64.702	-2.88%
2011-01-27	0	2.080	2.010	2.080	1.910	2.250	330,078	703,771	2.1321	68.70	66.39	68.70	63.09	74.32	9,993	70.425	9.47%
2011-01-26	0	1.900	1.900	2.040	1.870	1.900	32,803	62,229	1.8971	62.76	62.76	67.38	61.77	62.76	993	62.660	-3.06%
2011-01-25	0	1.960	1.900	1.980	1.900	1.960	14,205	27,221	1.9163	64.74	62.76	65.40	62.76	64.74	430	63.296	3.16%
2011-01-24	0	1.900	1.900	2.000	1.900	1.900	2,583	4,879	1.8889	62.76	62.76	66.06	62.76	62.76	78	62.391	0.00%
2011-01-21	0	1.900	1.900	2.030	1.900	1.910	20,453	38,951	1.9044	62.76	62.76	67.05	62.76	63.09	619	62.903	-2.56%
2011-01-20	0	1.950	1.880	1.950	1.870	2.050	230,492	451,299	1.9580	64.41	62.10	64.41	61.77	67.71	6,978	64.673	-4.88%
2011-01-19	0	2.050	1.900	2.040	1.700	2.220	524,065	1,057,337	2.0176	67.71	62.76	67.38	56.15	73.33	15,866	66.641	13.89%
2011-01-18	0	1.800	1.800	1.850	1.800	1.850	112,188	205,015	1.8274	59.45	59.45	61.11	59.45	61.11	3,397	60.360	-5.76%
2011-01-17	0	1.910	1.890	1.920	1.800	2.170	677,636	1,273,591	1.8795	63.09	62.43	63.42	59.45	71.68	20,516	62.079	-11.98%
2011-01-14	0	2.170	2.110	2.200	2.000	2.750	722,907	1,702,492	2.3551	71.68	69.69	72.67	66.06	90.83	21,886	77.788	-24.91%
2011-01-13	0	2.890	2.850	2.890	1.800	3.200	4,152,182	10,691,314	2.5749	95.46	94.14	95.46	59.45	105.7	125,708	85.049	74.10%
2011-01-12	0	1.660	1.660	1.670	1.300	1.850	626,934	1,040,117	1.6591	54.83	54.83	55.16	42.94	61.11	18,981	54.799	27.69%
2011-01-11	0	1.300	1.150	1.400	1.250	1.450	53,570	71,314	1.3312	42.94	37.98	46.24	41.29	47.89	1,622	43.971	22.64%
2011-01-10	0	1.060	1.060	1.260	1.060	1.060	4,323	4,573	1.0578	35.01	35.01	41.62	35.01	35.01	131	34.940	-9.40%
2011-01-07	0	1.170	1.020	1.170	1.010	1.170	6,064	6,742	1.1118	38.65	33.69	38.65	33.36	38.65	184	36.723	0.00%
2011-01-06	0	1.170	1.050	1.170	-	-	2,203	2,204	1.0005	38.65	34.68	38.65	-	-	67	33.045	0.00%
2011-01-05	0	1.170	1.010	1.170	-	-	129	123	0.9535	38.65	33.36	38.65	-	-	4	31.494	0.00%
2011-01-04	0	1.170	1.030	1.360	-	-	0	0	-	38.65	34.02	44.92	-	-	0	-	0.00%
2011-01-03	0	1.170	1.030	1.360	-	-	0	0	-	38.65	34.02	44.92	-	-	0	-	0.00%
2010-12-31	0	1.170	1.060	1.390	1.170	1.170	5,036	5,716	1.1350	38.65	35.01	45.91	38.65	38.65	152	37.490	0.00%
2010-12-30	0	1.170	1.060	1.190	-	-	129	129	1.0000	38.65	35.01	39.31	-	-	4	33.030	0.00%
2010-12-29	0	1.170	1.070	1.200	-	-	285	291	1.0211	38.65	35.34	39.64	-	-	9	33.726	0.00%
2010-12-28	0	1.170	1.070	1.170	-	-	713	713	1.0000	38.65	35.34	38.65	-	-	22	33.030	-1.68%
2010-12-24	0	1.190	1.040	1.400	-	-	259	267	1.0309	39.31	34.35	46.24	-	-	8	34.051	0.00%
2010-12-23	0	1.190	1.020	1.200	1.000	1.190	28,392	30,984	1.0913	39.31	33.69	39.64	33.03	39.31	860	36.046	7.21%
2010-12-22	0	1.110	1.100	1.310	1.100	1.110	8,000	8,860	1.1075	36.66	36.33	43.27	36.33	36.66	242	36.581	-7.50%
2010-12-21	0	1.200	1.110	1.500	-	-	194	206	1.0619	39.64	36.66	49.55	-	-	6	35.073	0.00%
2010-12-20	0	1.200	1.120	1.500	-	-	260	265	1.0192	39.64	36.99	49.55	-	-	8	33.666	0.00%
2010-12-17	0	1.200	1.150	1.500	-	-	117	129	1.1026	39.64	37.98	49.55	-	-	4	36.418	0.00%
2010-12-16	0	1.200	1.150	1.500	-	-	518	582	1.1236	39.64	37.98	49.55	-	-	16	37.111	0.00%
2010-12-15	0	1.200	1.160	1.500	-	-	299	329	1.1003	39.64	38.32	49.55	-	-	9	36.344	0.00%
2010-12-14	0	1.200	1.200	1.500	1.190	1.200	12,271	14,684	1.1966	39.64	39.64	49.55	39.31	39.64	372	39.525	0.00%
2010-12-13	0	1.200	1.130	1.200	-	-	441	476	1.0794	39.64	37.32	39.64	-	-	13	35.652	-1.64%
2010-12-10	0	1.220	1.220	1.500	1.220	1.220	10,077	12,289	1.2195	40.30	40.30	49.55	40.30	40.30	305	40.281	0.00%
2010-12-09	0	1.220	1.120	1.220	-	-	1,144	1,236	1.0804	40.30	36.99	40.30	-	-	35	35.687	-0.81%
2010-12-08	0	1.230	1.230	1.500	1.230	1.230	10,000	12,300	1.2300	40.63	40.63	49.55	40.63	40.63	303	40.627	0.00%
2010-12-07	0	1.230	1.230	1.500	-	-	270	319	1.1815	40.63	40.63	49.55	-	-	8	39.025	0.00%
2010-12-06	0	1.230	1.230	1.490	-	-	322	335	1.0404	40.63	40.63	49.22	-	-	10	34.364	0.00%
2010-12-03	0	1.230	1.200	1.500	-	-	53	60	1.1321	40.63	39.64	49.55	-	-	2	37.393	0.00%
2010-12-02	0	1.230	1.230	1.440	-	-	387	457	1.1809	40.63	40.63	47.56	-	-	12	39.005	0.00%
2010-12-01	0	1.230	1.230	1.500	1.210	1.270	22,131	27,411	1.2386	40.63	40.63	49.55	39.97	41.95	670	40.911	-6.82%
2010-11-30	0	1.320	1.240	1.320	-	-	0	0	-	43.60	40.96	43.60	-	-	0	-	-2.22%
2010-11-29	0	1.350	1.220	1.350	-	-	1,037	1,224	1.1803	44.59	40.30	44.59	-	-	31	38.987	0.00%
2010-11-26	0	1.350	1.220	1.490	-	-	455	539	1.1846	44.59	40.30	49.22	-	-	14	39.128	0.00%
2010-11-25	0	1.350	1.230	1.500	-	-	0	0	-	44.59	40.63	49.55	-	-	0	-	0.00%
2010-11-24	0	1.350	1.300	1.490	1.300	1.350	6,388	8,350	1.3071	44.59	42.94	49.22	42.94	44.59	193	43.175	3.05%
2010-11-23	0	1.310	1.300	1.320	-	-	259	324	1.2510	43.27	42.94	43.60	-	-	8	41.320	0.00%
2010-11-22	0	1.310	1.300	1.500	1.310	1.310	2,065	2,701	1.3080	43.27	42.94	49.55	43.27	43.27	63	43.203	0.00%
2010-11-19	0	1.310	1.310	1.600	-	-	129	155	1.2016	43.27	43.27	52.85	-	-	4	39.688	0.77%
2010-11-18	0	1.300	1.300	1.500	-	-	10,388	13,585	1.3078	42.94	42.94	49.55	-	-	314	43.196	0.00%
2010-11-17	0	1.300	1.300	1.400	1.300	1.300	4,324	5,589	1.2926	42.94	42.94	46.24	42.94	42.94	131	42.693	-5.80%
2010-11-16	0	1.380	1.370	1.550	1.380	1.380	30,129	41,573	1.3798	45.58	45.25	51.20	45.58	45.58	912	45.576	0.73%
2010-11-15	0	1.370	1.370	1.400	1.360	1.360	2,130	2,890	1.3568	45.25	45.25	46.24	44.92	44.92	64	44.816	0.00%
2010-11-12	0	1.370	1.320	1.490	1.370	1.370	10,065	13,785	1.3696	45.25	43.60	49.22	45.25	45.25	305	45.238	-2.14%
2010-11-11	0	1.400	1.400	1.570	1.400	1.400	3,779	5,113	1.3530	46.24	46.24	51.86	46.24	46.24	114	44.690	3.70%
2010-11-10	0	1.350	1.350	1.590	1.310	1.350	10,715	14,101	1.3160	44.59	44.59	52.52	43.27	44.59	324	43.468	-6.90%
2010-11-09	0	1.450	1.450	1.640	1.450	1.450	14,323	20,756	1.4491	47.89	47.89	54.17	47.89	47.89	434	47.865	-4.61%
2010-11-08	0	1.520	1.520	1.550	1.510	1.600	22,452	35,602	1.5857	50.21	50.21	51.20	49.88	52.85	680	52.376	-0.65%
2010-11-05	0	1.530	1.380	1.530	1.550	1.550	4,235	6,513	1.5379	50.54	45.58	50.54	51.20	51.20	128	50.797	0.00%
2010-11-04	0	1.530	1.530	1.550	1.360	1.530	56,595	80,436	1.4213	50.54	50.54	51.20	44.92	50.54	1,713	46.945	12.50%
2010-11-03	0	1.360	1.360	1.490	1.350	1.360	4,778	6,430	1.3458	44.92	44.92	49.22	44.59	44.92	145	44.451	0.74%
2010-11-02	0	1.350	1.350	1.420	1.350	1.350	11,456	15,347	1.3396	44.59	44.59	46.90	44.59	44.59	347	44.249	-7.53%
2010-11-01	0	1.460	1.330	1.560	-	-	320	442	1.3813	48.22	43.93	51.53	-	-	10	45.623	0.00%
2010-10-29	0	1.460	1.460	1.540	1.410	1.550	36,269	54,057	1.4904	48.22	48.22	50.87	46.57	51.20	1,098	49.230	-6.41%
2010-10-28	0	1.560	1.400	1.560	1.270	1.570	48,193	71,648	1.4867	51.53	46.24	51.53	41.95	51.86	1,459	49.106	11.43%
2010-10-27	0	1.400	1.400	1.500	1.400	1.400	15,778	22,054	1.3978	46.24	46.24	49.55	46.24	46.24	478	46.169	-12.50%
2010-10-26	0	1.600	1.390	1.600	1.250	1.600	28,128	39,943	1.4200	52.85	45.91	52.85	41.29	52.85	852	46.904	12.68%
2010-10-25	0	1.420	1.320	1.420	-	-	957	1,225	1.2800	46.90	43.60	46.90	-	-	29	42.280	0.00%
2010-10-22	0	1.420	1.420	1.600	1.420	1.420	20,841	29,570	1.4188	46.90	46.90	52.85	46.90	46.90	631	46.865	-3.40%
2010-10-21	0	1.470	1.470	1.640	-	-	10,361	15,191	1.4662	48.55	48.55	54.17	-	-	314	48.428	0.00%
2010-10-20	0	1.470	1.420	1.600	1.470	1.470	10,000	14,700	1.4700	48.55	46.90	52.85	48.55	48.55	303	48.555	0.00%
2010-10-19	0	1.470	1.400	1.500	1.470	1.470	14,113	20,493	1.4521	48.55	46.24	49.55	48.55	48.55	427	47.962	0.00%
2010-10-18	0	1.470	1.360	1.470	1.470	1.470	18,065	26,554	1.4699	48.55	44.92	48.55	48.55	48.55	547	48.552	0.00%
2010-10-15	0	1.470	1.400	1.500	-	-	259	352	1.3591	48.55	46.24	49.55	-	-	8	44.891	0.00%
2010-10-14	0	1.470	1.470	1.660	1.470	1.470	30,579	44,932	1.4694	48.55	48.55	54.83	48.55	48.55	926	48.534	0.00%
2010-10-13	0	1.470	1.470	1.640	1.450	1.520	32,322	47,613	1.4731	48.55	48.55	54.17	47.89	50.21	979	48.656	-5.16%
2010-10-12	0	1.550	1.480	1.680	-	-	181	246	1.3591	51.20	48.88	55.49	-	-	5	44.892	0.00%
2010-10-11	0	1.550	1.510	1.600	1.550	1.640	11,903	18,627	1.5649	51.20	49.88	52.85	51.20	54.17	360	51.689	-7.19%
2010-10-08	0	1.670	1.580	1.670	1.500	1.670	48,647	78,298	1.6095	55.16	52.19	55.16	49.55	55.16	1,473	53.163	11.33%
2010-10-07	0	1.500	1.500	1.600	1.500	1.500	16,520	24,754	1.4984	49.55	49.55	52.85	49.55	49.55	500	49.493	-3.23%
2010-10-06	0	1.550	1.550	1.600	1.550	1.550	2,258	3,493	1.5469	51.20	51.20	52.85	51.20	51.20	68	51.096	-3.13%
2010-10-05	0	1.600	1.600	1.640	1.600	1.600	42,452	68,101	1.6042	52.85	52.85	54.17	52.85	52.85	1,285	52.987	-3.03%
2010-10-04	0	1.650	1.450	1.650	1.500	1.650	40,780	61,692	1.5128	54.50	47.89	54.50	49.55	54.50	1,235	49.968	10.00%
2010-09-30	0	1.500	1.500	1.680	1.500	1.700	57,155	90,405	1.5818	49.55	49.55	55.49	49.55	56.15	1,730	52.246	-4.46%
2010-09-29	0	1.570	1.690	1.700	1.450	1.500	22,855	34,101	1.4921	51.86	55.82	56.15	47.89	49.55	692	49.283	6.08%
2010-09-28	0	1.480	1.480	1.600	1.480	1.530	16,547	24,652	1.4898	48.88	48.88	52.85	48.88	50.54	501	49.209	-7.50%
2010-09-27	0	1.600	1.490	1.600	-	-	12,011	18,017	1.5000	52.85	49.22	52.85	-	-	364	49.547	-0.62%
2010-09-24	0	1.610	1.560	1.680	1.510	1.610	21,427	33,041	1.5420	53.18	51.53	55.49	49.88	53.18	649	50.934	-5.29%
2010-09-22	0	1.700	1.600	1.700	1.450	1.750	148,323	235,291	1.5863	56.15	52.85	56.15	47.89	57.80	4,491	52.397	3.03%
2010-09-21	0	1.650	1.550	1.800	1.600	1.650	40,648	66,480	1.6355	54.50	51.20	59.45	52.85	54.50	1,231	54.021	0.00%
2010-09-20	0	1.650	1.650	1.800	1.500	1.900	172,087	279,725	1.6255	54.50	54.50	59.45	49.55	62.76	5,210	53.690	-13.16%
2010-09-17	0	1.900	1.900	1.990	1.900	2.250	400,812	817,734	2.0402	62.76	62.76	65.73	62.76	74.32	12,135	67.388	-5.47%
2010-09-16	0	2.010	2.010	2.100	1.700	2.500	1,066,112	2,304,484	2.1616	66.39	66.39	69.36	56.15	82.58	32,277	71.398	18.24%
2010-09-15	0	1.700	1.660	1.700	0.900	1.910	708,722	1,149,553	1.6220	56.15	54.83	56.15	29.73	63.09	21,457	53.575	73.47%
2010-09-14	0	0.980	0.980	1.140	0.950	0.980	10,000	9,660	0.9660	32.37	32.37	37.65	31.38	32.37	303	31.907	-9.26%
2010-09-13	0	1.080	0.940	1.080	-	-	316	290	0.9177	35.67	31.05	35.67	-	-	10	30.313	-5.26%
2010-09-10	0	1.140	0.960	1.140	-	-	65	59	0.9077	37.65	31.71	37.65	-	-	2	29.981	0.00%
2010-09-09	0	1.140	1.000	1.140	-	-	65	62	0.9538	37.65	33.03	37.65	-	-	2	31.506	0.00%
2010-09-08	0	1.140	1.000	1.140	0.870	1.160	86,259	97,491	1.1302	37.65	33.03	37.65	28.74	38.32	2,612	37.331	-0.87%
2010-09-07	0	1.150	-	1.240	-	-	0	0	-	37.98	-	40.96	-	-	0	-	0.00%
2010-09-06	0	1.150	-	1.280	-	-	323	355	1.0991	37.98	-	42.28	-	-	10	36.303	0.00%
2010-09-03	0	1.150	1.050	1.380	1.150	1.150	40,000	46,000	1.1500	37.98	34.68	45.58	37.98	37.98	1,211	37.985	0.88%
2010-09-02	0	1.140	1.000	1.140	1.040	1.140	51,361	54,547	1.0620	37.65	33.03	37.65	34.35	37.65	1,555	35.079	34.12%
2010-09-01	0	0.850	0.850	1.050	-	-	0	0	-	28.08	28.08	34.68	-	-	0	-	0.00%
2010-08-31	0	0.850	0.800	0.990	0.850	0.850	2,000	1,700	0.8500	28.08	26.42	32.70	28.08	28.08	61	28.076	0.00%
2010-08-30	0	0.850	0.800	1.050	0.800	0.850	4,000	3,300	0.8250	28.08	26.42	34.68	26.42	28.08	121	27.250	-8.60%
2010-08-27	0	0.930	0.930	1.110	0.920	0.920	8,000	7,360	0.9200	30.72	30.72	36.66	30.39	30.39	242	30.388	-7.00%
2010-08-26	0	1.000	0.980	1.140	0.900	1.000	16,323	15,064	0.9229	33.03	32.37	37.65	29.73	33.03	494	30.483	-1.96%
2010-08-25	0	1.020	1.020	1.250	0.980	1.030	38,389	39,037	1.0169	33.69	33.69	41.29	32.37	34.02	1,162	33.588	-7.27%
2010-08-24	0	1.100	1.100	1.220	1.100	1.230	62,195	74,192	1.1929	36.33	36.33	40.30	36.33	40.63	1,883	39.402	3.77%
2010-08-23	0	1.060	1.010	1.090	1.060	1.060	10,258	10,871	1.0598	35.01	33.36	36.00	35.01	35.01	311	35.004	-10.92%
2010-08-20	0	1.190	1.080	1.190	-	-	518	544	1.0502	39.31	35.67	39.31	-	-	16	34.688	0.00%
2010-08-19	0	1.190	1.190	1.200	1.100	1.190	20,194	23,488	1.1631	39.31	39.31	39.64	36.33	39.31	611	38.418	-2.46%
2010-08-18	0	1.220	1.100	1.220	1.100	1.220	8,129	9,662	1.1886	40.30	36.33	40.30	36.33	40.30	246	39.259	0.00%
2010-08-17	0	1.220	1.100	1.220	1.220	1.220	14,000	17,080	1.2200	40.30	36.33	40.30	40.30	40.30	424	40.297	3.39%
2010-08-16	0	1.180	-	1.180	-	-	259	259	1.0000	38.98	-	38.98	-	-	8	33.030	-0.84%
2010-08-13	0	1.190	-	1.190	1.190	1.190	8,129	9,662	1.1886	39.31	-	39.31	39.31	39.31	246	39.259	0.00%
2010-08-12	0	1.190	-	1.190	-	-	0	0	-	39.31	-	39.31	-	-	0	-	-0.83%
2010-08-11	0	1.200	-	1.200	-	-	377	415	1.1008	39.64	-	39.64	-	-	11	36.360	-2.44%
2010-08-10	0	1.230	-	1.230	-	-	546	617	1.1300	40.63	-	40.63	-	-	17	37.325	-0.81%
2010-08-09	0	1.240	-	1.240	-	-	130	143	1.1000	40.96	-	40.96	-	-	4	36.333	0.00%
2010-08-06	0	1.240	-	1.240	-	-	424	508	1.1981	40.96	-	40.96	-	-	13	39.574	0.00%
2010-08-05	0	1.240	-	1.240	-	-	1,166	1,373	1.1775	40.96	-	40.96	-	-	35	38.894	-1.59%
2010-08-04	0	1.260	-	1.260	1.280	1.280	4,000	5,120	1.2800	41.62	-	41.62	42.28	42.28	121	42.279	-1.56%
2010-08-03	0	1.280	-	1.280	-	-	0	0	-	42.28	-	42.28	-	-	0	-	0.00%
2010-08-02	0	1.280	1.100	1.280	-	-	220	235	1.0682	42.28	36.33	42.28	-	-	7	35.282	-0.78%
2010-07-30	0	1.290	-	1.290	-	-	12	14	1.1667	42.61	-	42.61	-	-	0	38.535	-0.77%
2010-07-29	0	1.300	1.200	1.300	1.120	1.300	54,000	68,400	1.2667	42.94	39.64	42.94	36.99	42.94	1,635	41.838	16.07%
2010-07-28	0	1.120	1.120	1.290	1.120	1.120	4,268	4,689	1.0986	36.99	36.99	42.61	36.99	36.99	129	36.288	0.00%
2010-07-27	0	1.120	-	1.290	1.120	1.120	2,129	2,363	1.1099	36.99	-	42.61	36.99	36.99	64	36.661	0.90%
2010-07-26	0	1.110	1.110	1.290	-	-	402	426	1.0597	36.66	36.66	42.61	-	-	12	35.002	0.91%
2010-07-23	0	1.100	1.000	1.300	1.100	1.100	4,130	4,530	1.0969	36.33	33.03	42.94	36.33	36.33	125	36.229	-4.35%
2010-07-22	0	1.150	-	1.190	-	-	480	456	0.9500	37.98	-	39.31	-	-	15	31.379	0.00%
2010-07-21	0	1.150	-	1.150	-	-	130	130	1.0000	37.98	-	37.98	-	-	4	33.030	-4.17%
2010-07-20	0	1.200	-	1.400	-	-	130	130	1.0000	39.64	-	46.24	-	-	4	33.030	0.00%
2010-07-19	0	1.200	-	1.300	-	-	258	255	0.9884	39.64	-	42.94	-	-	8	32.646	0.00%
2010-07-16	0	1.200	1.200	1.280	1.200	1.200	20,000	24,000	1.2000	39.64	39.64	42.28	39.64	39.64	606	39.636	-4.76%
2010-07-15	0	1.260	-	1.260	1.260	1.260	30,207	38,048	1.2596	41.62	-	41.62	41.62	41.62	915	41.604	0.80%
2010-07-14	0	1.250	1.250	1.280	1.230	1.250	56,129	69,755	1.2428	41.29	41.29	42.28	40.63	41.29	1,699	41.049	-0.79%
2010-07-13	0	1.260	1.200	1.260	-	-	65	75	1.1538	41.62	39.64	41.62	-	-	2	38.112	0.00%
2010-07-12	0	1.260	1.230	1.370	-	-	20,064	24,677	1.2299	41.62	40.63	45.25	-	-	607	40.624	0.00%
2010-07-09	0	1.260	1.230	1.380	1.260	1.350	30,779	39,943	1.2977	41.62	40.63	45.58	41.62	44.59	932	42.865	2.44%
2010-07-08	0	1.230	1.200	1.370	1.230	1.230	18,010	22,152	1.2300	40.63	39.64	45.25	40.63	40.63	545	40.627	0.00%
2010-07-07	0	1.230	1.230	1.440	1.220	1.220	2,531	3,077	1.2157	40.63	40.63	47.56	40.30	40.30	77	40.156	-5.38%
2010-07-06	0	1.300	-	1.300	1.300	1.300	10,129	13,161	1.2993	42.94	-	42.94	42.94	42.94	307	42.918	0.00%
2010-07-05	0	1.300	1.230	1.300	1.200	1.300	53,300	64,095	1.2025	42.94	40.63	42.94	39.64	42.94	1,614	39.720	-2.26%
2010-07-02	0	1.330	1.200	1.350	1.450	1.450	2,000	2,900	1.4500	43.93	39.64	44.59	47.89	47.89	61	47.894	3.10%
2010-06-30	0	1.290	1.110	1.290	1.290	1.290	2,000	2,580	1.2900	42.61	36.66	42.61	42.61	42.61	61	42.609	0.00%
2010-06-29	0	1.290	1.210	1.290	-	-	0	0	-	42.61	39.97	42.61	-	-	0	-	-1.53%
2010-06-28	0	1.310	1.300	1.340	1.300	1.310	46,788	60,845	1.3004	43.27	42.94	44.26	42.94	43.27	1,417	42.954	-2.96%
2010-06-25	0	1.350	1.310	1.450	-	-	260	325	1.2500	44.59	43.27	47.89	-	-	8	41.288	0.00%
2010-06-24	0	1.350	1.310	1.500	1.350	1.350	5,263	6,979	1.3260	44.59	43.27	49.55	44.59	44.59	159	43.800	0.00%
2010-06-23	0	1.350	1.310	1.450	-	-	0	0	-	44.59	43.27	47.89	-	-	0	-	0.00%
2010-06-22	0	1.350	1.350	1.470	1.350	1.350	26,583	35,856	1.3488	44.59	44.59	48.55	44.59	44.59	805	44.552	6.30%
2010-06-21	0	1.270	1.260	1.440	1.270	1.270	4,364	5,515	1.2637	41.95	41.62	47.56	41.95	41.95	132	41.742	-12.41%
2010-06-18	0	1.450	1.250	1.500	1.450	1.450	6,130	8,863	1.4458	47.89	41.29	49.55	47.89	47.89	186	47.757	0.00%
2010-06-17	0	1.450	1.290	1.450	1.450	1.450	2,323	3,307	1.4236	47.89	42.61	47.89	47.89	47.89	70	47.022	16.00%
2010-06-15	0	1.250	1.250	1.450	1.250	1.600	24,000	33,500	1.3958	41.29	41.29	47.89	41.29	52.85	727	46.105	-16.67%
2010-06-14	0	1.500	1.200	1.500	-	-	388	466	1.2010	49.55	39.64	49.55	-	-	12	39.670	0.00%
2010-06-11	0	1.500	1.230	1.500	1.200	1.500	14,130	20,537	1.4534	49.55	40.63	49.55	39.64	49.55	428	48.007	7.14%
2010-06-10	0	1.400	1.300	1.500	-	-	255	319	1.2510	46.24	42.94	49.55	-	-	8	41.320	0.00%
2010-06-09	0	1.400	1.300	1.400	-	-	325	424	1.3046	46.24	42.94	46.24	-	-	10	43.092	0.00%
2010-06-08	0	1.400	1.400	-	1.300	1.400	88,000	119,200	1.3545	46.24	46.24	-	42.94	46.24	2,664	44.741	8.53%
2010-06-07	0	1.290	1.290	1.640	1.290	1.640	24,452	32,502	1.3292	42.61	42.61	54.17	42.61	54.17	740	43.904	0.00%
2010-06-04	0	1.290	1.290	1.670	-	-	0	0	-	42.61	42.61	55.16	-	-	0	-	0.00%
2010-06-03	0	1.290	1.290	2.980	1.280	1.280	6,000	7,680	1.2800	42.61	42.61	98.43	42.28	42.28	182	42.279	0.78%
2010-06-02	0	1.280	1.100	1.280	1.250	1.280	88,065	112,538	1.2779	42.28	36.33	42.28	41.29	42.28	2,666	42.209	0.00%
2010-06-01	0	1.280	1.280	1.560	-	-	778	965	1.2404	42.28	42.28	51.53	-	-	24	40.969	3.23%
2010-05-31	0	1.240	1.240	1.390	1.180	1.600	82,000	103,740	1.2651	40.96	40.96	45.91	38.98	52.85	2,483	41.787	6.90%
2010-05-28	0	1.160	1.000	-	1.150	1.380	46,064	54,534	1.1839	38.32	33.03	-	37.98	45.58	1,395	39.104	-17.14%
2010-05-27	0	1.400	-	1.400	-	-	2,064	2,880	1.3953	46.24	-	46.24	-	-	62	46.089	0.00%
2010-05-26	0	1.400	-	1.450	-	-	0	0	-	46.24	-	47.89	-	-	0	-	0.00%
2010-05-25	0	1.400	-	1.400	1.600	1.600	2,388	3,724	1.5595	46.24	-	46.24	52.85	52.85	72	51.510	-12.50%
2010-05-24	0	1.600	-	1.600	1.600	1.600	12,389	19,845	1.6018	52.85	-	52.85	52.85	52.85	375	52.909	-3.03%
2010-05-20	0	1.650	0.850	1.650	1.200	1.650	12,259	19,200	1.5662	54.50	28.08	54.50	39.64	54.50	371	51.732	37.50%
2010-05-19	0	1.200	0.950	1.650	1.000	1.200	52,259	62,300	1.1921	39.64	31.38	54.50	33.03	39.64	1,582	39.377	4.35%
2010-05-18	0	1.150	1.120	1.650	0.950	1.150	122,052	126,995	1.0405	37.98	36.99	54.50	31.38	37.98	3,695	34.368	0.00%
2010-05-17	0	1.150	0.960	1.150	1.150	1.150	8,325	9,525	1.1441	37.98	31.71	37.98	37.98	37.98	252	37.791	-14.81%
2010-05-14	0	1.350	1.250	1.500	1.350	1.600	14,193	20,044	1.4122	44.59	41.29	49.55	44.59	52.85	430	46.647	-10.00%
2010-05-13	0	1.500	1.500	1.580	0.800	1.600	214,025	302,378	1.4128	49.55	49.55	52.19	26.42	52.85	6,480	46.666	-16.67%
2010-05-12	0	1.800	0.920	1.800	-	-	0	0	-	59.45	30.39	59.45	-	-	0	-	-2.70%
2010-05-11	0	1.850	1.850	1.990	1.850	2.160	52,800	100,392	1.9014	61.11	61.11	65.73	61.11	71.35	1,599	62.803	-15.14%
2010-05-10	0	2.180	-	2.180	-	-	136	296	2.1765	72.01	-	72.01	-	-	4	71.889	-4.80%
2010-05-07	0	2.290	-	2.290	-	-	337	657	1.9496	75.64	-	75.64	-	-	10	64.394	-0.43%
2010-05-06	0	2.300	-	2.300	-	-	517	776	1.5010	75.97	-	75.97	-	-	16	49.577	0.00%
2010-05-05	0	2.300	-	2.300	-	-	388	815	2.1005	75.97	-	75.97	-	-	12	69.381	0.00%
2010-05-04	0	2.300	-	2.330	2.300	2.350	6,504	15,009	2.3077	75.97	-	76.96	75.97	77.62	197	76.223	-2.13%
2010-05-03	0	2.350	-	2.350	2.350	2.350	14,325	33,627	2.3474	77.62	-	77.62	77.62	77.62	434	77.536	0.00%
2010-04-30	0	2.350	-	2.500	-	-	711	1,600	2.2504	77.62	-	82.58	-	-	22	74.330	0.00%
2010-04-29	0	2.350	-	2.350	-	-	324	729	2.2500	77.62	-	77.62	-	-	10	74.318	0.00%
2010-04-28	0	2.350	2.300	2.400	2.300	2.350	70,647	165,456	2.3420	77.62	75.97	79.27	75.97	77.62	2,139	77.357	1.73%
2010-04-27	0	2.310	2.300	2.400	2.310	2.320	43,620	100,785	2.3105	76.30	75.97	79.27	76.30	76.63	1,321	76.317	0.43%
2010-04-26	0	2.300	2.300	2.400	2.300	2.500	81,683	200,493	2.4545	75.97	75.97	79.27	75.97	82.58	2,473	81.074	0.00%
2010-04-23	0	2.300	2.300	2.500	2.300	2.500	28,923	68,383	2.3643	75.97	75.97	82.58	75.97	82.58	876	78.094	-8.00%
2010-04-22	0	2.500	-	2.600	2.500	2.500	4,776	11,785	2.4675	82.58	-	85.88	82.58	82.58	145	81.504	0.00%
2010-04-21	0	2.500	2.260	2.550	2.260	2.620	72,831	178,050	2.4447	82.58	74.65	84.23	74.65	86.54	2,205	80.749	-4.58%
2010-04-20	0	2.620	-	2.620	2.620	2.620	2,193	5,732	2.6138	86.54	-	86.54	86.54	86.54	66	86.334	0.00%
2010-04-19	0	2.620	2.600	2.620	2.570	2.620	56,612	146,456	2.5870	86.54	85.88	86.54	84.89	86.54	1,714	85.450	1.95%
2010-04-16	0	2.570	2.550	2.700	2.530	2.870	170,718	466,121	2.7304	84.89	84.23	89.18	83.57	94.80	5,169	90.185	1.98%
2010-04-15	0	2.520	2.520	2.800	2.400	3.200	258,718	748,147	2.8917	83.24	83.24	92.48	79.27	105.7	7,833	95.515	-16.56%
2010-04-14	0	3.020	3.020	3.400	3.000	4.000	863,619	3,124,148	3.6175	99.75	99.75	112.3	99.09	132.1	26,146	119.49	-7.36%
2010-04-13	0	3.260	3.250	3.360	1.500	4.000	1,311,764	4,130,742	3.1490	107.7	107.3	111.0	49.55	132.1	39,714	104.01	150.77%
2010-04-12	0	1.300	1.200	-	1.000	1.300	131,552	142,525	1.0834	42.94	39.64	-	33.03	42.94	3,983	35.785	35.42%
2010-04-09	0	0.960	0.960	1.000	0.850	1.000	136,317	126,872	0.9307	31.71	31.71	33.03	28.08	33.03	4,127	30.742	17.07%
2010-04-08	0	0.820	0.810	0.850	0.680	1.000	224,771	183,825	0.8178	27.08	26.75	28.08	22.46	33.03	6,805	27.013	36.67%
2010-04-07	0	0.600	0.600	-	-	-	246	123	0.5000	19.82	19.82	-	-	-	7	16.515	3.45%
2010-04-01	0	0.580	0.550	0.800	-	-	194	101	0.5206	19.16	18.17	26.42	-	-	6	17.196	0.00%
2010-03-31	0	0.580	0.580	-	0.580	0.580	2,640	1,506	0.5705	19.16	19.16	-	19.16	19.16	80	18.842	-10.77%
2010-03-30	0	0.650	0.580	0.650	-	-	0	0	-	21.47	19.16	21.47	-	-	0	-	0.00%
2010-03-29	0	0.650	0.550	-	-	-	0	0	-	21.47	18.17	-	-	-	0	-	0.00%
2010-03-26	0	0.650	0.560	0.700	-	-	843	438	0.5196	21.47	18.50	23.12	-	-	26	17.162	0.00%
2010-03-25	0	0.650	0.600	0.700	0.640	0.650	12,000	7,760	0.6467	21.47	19.82	23.12	21.14	21.47	363	21.360	0.00%
2010-03-24	0	0.650	0.540	0.680	0.650	0.650	120,000	78,000	0.6500	21.47	17.84	22.46	21.47	21.47	3,633	21.470	4.84%
2010-03-23	0	0.620	0.530	0.750	0.620	0.620	2,000	1,240	0.6200	20.48	17.51	24.77	20.48	20.48	61	20.479	19.23%
2010-03-22	0	0.520	0.500	0.620	-	-	0	0	-	17.18	16.52	20.48	-	-	0	-	0.00%
2010-03-19	0	0.520	0.500	0.600	-	-	206	99	0.4806	17.18	16.52	19.82	-	-	6	15.874	0.00%
2010-03-18	0	0.520	0.520	0.600	-	-	0	0	-	17.18	17.18	19.82	-	-	0	-	0.00%
2010-03-17	0	0.520	0.495	0.610	0.520	0.520	10,685	5,526	0.5172	17.18	16.35	20.15	17.18	17.18	323	17.082	0.00%
2010-03-16	0	0.520	0.495	0.600	-	-	0	0	-	17.18	16.35	19.82	-	-	0	-	0.00%
2010-03-15	0	0.520	0.495	0.620	-	-	0	0	-	17.18	16.35	20.48	-	-	0	-	0.00%
2010-03-12	0	0.520	0.500	0.590	-	-	194	87	0.4485	17.18	16.52	19.49	-	-	6	14.813	0.00%
2010-03-11	0	0.520	0.500	0.590	-	-	0	0	-	17.18	16.52	19.49	-	-	0	-	0.00%
2010-03-10	0	0.520	0.520	0.590	0.520	0.520	8,000	4,160	0.5200	17.18	17.18	19.49	17.18	17.18	242	17.176	1.96%
2010-03-09	0	0.510	0.510	0.590	0.495	0.495	4,369	2,078	0.4756	16.85	16.85	19.49	16.35	16.35	132	15.710	5.15%
2010-03-08	0	0.485	0.485	0.580	-	-	1,936	958	0.4948	16.02	16.02	19.16	-	-	59	16.345	0.00%
2010-03-05	0	0.485	0.485	0.580	-	-	0	0	-	16.02	16.02	19.16	-	-	0	-	0.00%
2010-03-04	0	0.485	0.485	0.580	-	-	130	60	0.4615	16.02	16.02	19.16	-	-	4	15.245	0.00%
2010-03-03	0	0.485	0.485	-	-	-	0	0	-	16.02	16.02	-	-	-	0	-	0.00%
2010-03-02	0	0.485	0.485	0.560	-	-	0	0	-	16.02	16.02	18.50	-	-	0	-	6.59%
2010-03-01	0	0.455	0.455	-	-	-	389	156	0.4010	15.03	15.03	-	-	-	12	13.246	1.11%
2010-02-26	0	0.450	0.400	-	-	-	64	24	0.3750	14.86	13.21	-	-	-	2	12.386	0.00%
2010-02-25	0	0.450	0.405	-	-	-	0	0	-	14.86	13.38	-	-	-	0	-	0.00%
2010-02-24	0	0.450	0.400	-	-	-	0	0	-	14.86	13.21	-	-	-	0	-	0.00%
2010-02-23	0	0.450	0.365	-	-	-	0	0	-	14.86	12.06	-	-	-	0	-	0.00%
2010-02-22	0	0.450	0.450	-	0.380	0.380	2,938	1,128	0.3839	14.86	14.86	-	12.55	12.55	89	12.681	0.00%
2010-02-19	0	0.450	0.420	-	-	-	0	0	-	14.86	13.87	-	-	-	0	-	0.00%
2010-02-18	0	0.450	0.405	-	-	-	0	0	-	14.86	13.38	-	-	-	0	-	0.00%
2010-02-17	0	0.450	0.405	-	-	-	52	20	0.3846	14.86	13.38	-	-	-	2	12.704	0.00%
2010-02-12	0	0.450	0.400	-	-	-	259	98	0.3784	14.86	13.21	-	-	-	8	12.498	0.00%
2010-02-11	0	0.450	0.400	-	-	-	0	0	-	14.86	13.21	-	-	-	0	-	0.00%
2010-02-10	0	0.450	0.450	-	0.430	0.430	2,477	1,075	0.4340	14.86	14.86	-	14.20	14.20	75	14.335	0.00%
2010-02-09	0	0.450	0.430	0.690	0.450	0.450	2,000	900	0.4500	14.86	14.20	22.79	14.86	14.86	61	14.864	-10.00%
2010-02-08	0	0.500	0.430	0.600	-	-	0	0	-	16.52	14.20	19.82	-	-	0	-	0.00%
2010-02-05	0	0.500	0.430	0.550	-	-	40	16	0.4000	16.52	14.20	18.17	-	-	1	13.212	0.00%
2010-02-04	0	0.500	0.500	0.640	-	-	77	37	0.4805	16.52	16.52	21.14	-	-	2	15.872	0.00%
2010-02-03	0	0.500	0.475	0.600	-	-	65	28	0.4308	16.52	15.69	19.82	-	-	2	14.228	0.00%
2010-02-02	0	0.500	0.460	0.600	-	-	389	159	0.4087	16.52	15.19	19.82	-	-	12	13.501	0.00%
2010-02-01	0	0.500	0.500	-	-	-	583	257	0.4408	16.52	16.52	-	-	-	18	14.561	6.38%
2010-01-29	0	0.470	0.460	-	-	-	0	0	-	15.52	15.19	-	-	-	0	-	0.00%
2010-01-28	0	0.470	0.460	-	-	-	0	0	-	15.52	15.19	-	-	-	0	-	0.00%
2010-01-27	0	0.470	0.470	0.610	0.460	0.460	2,000	920	0.4600	15.52	15.52	20.15	15.19	15.19	61	15.194	-7.84%
2010-01-26	0	0.510	0.510	0.600	0.510	0.510	4,000	2,040	0.5100	16.85	16.85	19.82	16.85	16.85	121	16.845	-15.00%
2010-01-25	0	0.600	0.510	-	-	-	0	0	-	19.82	16.85	-	-	-	0	-	0.00%
2010-01-22	0	0.600	0.520	0.650	0.600	0.690	46,259	31,510	0.6812	19.82	17.18	21.47	19.82	22.79	1,401	22.499	-13.04%
2010-01-21	0	0.690	0.485	0.690	0.650	0.700	50,129	32,665	0.6516	22.79	16.02	22.79	21.47	23.12	1,518	21.523	15.00%
2010-01-20	0	0.600	0.485	0.650	0.600	0.600	4,025	2,412	0.5993	19.82	16.02	21.47	19.82	19.82	122	19.794	0.00%
2010-01-19	0	0.600	0.510	0.630	-	-	0	0	-	19.82	16.85	20.81	-	-	0	-	0.00%
2010-01-18	0	0.600	0.510	0.600	0.650	0.650	2,000	1,300	0.6500	19.82	16.85	19.82	21.47	21.47	61	21.470	-7.69%
2010-01-15	0	0.650	0.510	0.650	0.650	0.650	2,000	1,300	0.6500	21.47	16.85	21.47	21.47	21.47	61	21.470	8.33%
2010-01-14	0	0.600	0.510	0.650	-	-	64	31	0.4844	19.82	16.85	21.47	-	-	2	15.999	0.00%
2010-01-13	0	0.600	0.480	0.650	0.590	0.600	8,000	4,780	0.5975	19.82	15.85	21.47	19.49	19.82	242	19.736	0.00%
2010-01-12	0	0.600	0.500	0.640	0.600	0.600	14,258	8,534	0.5985	19.82	16.52	21.14	19.82	19.82	432	19.770	11.11%
2010-01-11	0	0.540	0.510	0.600	0.540	0.610	7,767	4,361	0.5615	17.84	16.85	19.82	17.84	20.15	235	18.546	5.88%
2010-01-08	0	0.510	0.500	0.610	-	-	64	30	0.4688	16.85	16.52	20.15	-	-	2	15.483	0.00%
2010-01-07	0	0.510	0.500	0.610	-	-	389	183	0.4704	16.85	16.52	20.15	-	-	12	15.539	0.00%
2010-01-06	0	0.510	0.500	0.610	-	-	454	213	0.4692	16.85	16.52	20.15	-	-	14	15.497	0.00%
2010-01-05	0	0.510	0.500	0.610	-	-	194	87	0.4485	16.85	16.52	20.15	-	-	6	14.813	0.00%
2010-01-04	0	0.510	0.480	0.610	-	-	0	0	-	16.85	15.85	20.15	-	-	0	-	0.00%
2009-12-31	0	0.510	0.480	0.610	-	-	0	0	-	16.85	15.85	20.15	-	-	0	-	0.00%
2009-12-30	0	0.510	0.480	0.570	-	-	129	59	0.4574	16.85	15.85	18.83	-	-	4	15.107	0.00%
2009-12-29	0	0.510	0.460	0.600	0.510	0.510	10,891	5,456	0.5010	16.85	15.19	19.82	16.85	16.85	330	16.547	2.00%
2009-12-28	0	0.500	0.410	0.500	0.400	0.500	4,346	1,931	0.4443	16.52	13.54	16.52	13.21	16.52	132	14.676	0.00%
2009-12-24	0	0.500	0.400	0.600	-	-	130	18	0.1385	16.52	13.21	19.82	-	-	4	4.5734	0.00%
2009-12-23	0	0.500	0.400	0.600	-	-	0	0	-	16.52	13.21	19.82	-	-	0	-	0.00%
2009-12-22	0	0.500	0.450	0.600	-	-	0	0	-	16.52	14.86	19.82	-	-	0	-	0.00%
2009-12-21	0	0.500	0.100	0.600	-	-	129	62	0.4806	16.52	3.303	19.82	-	-	4	15.875	0.00%
2009-12-18	0	0.500	0.450	0.600	-	-	0	0	-	16.52	14.86	19.82	-	-	0	-	0.00%
2009-12-17	0	0.500	0.465	0.600	-	-	0	0	-	16.52	15.36	19.82	-	-	0	-	0.00%
2009-12-16	0	0.500	0.480	0.600	-	-	778	350	0.4499	16.52	15.85	19.82	-	-	24	14.859	0.00%
2009-12-15	0	0.500	0.480	0.600	-	-	0	0	-	16.52	15.85	19.82	-	-	0	-	0.00%
2009-12-14	0	0.500	0.480	0.600	-	-	0	0	-	16.52	15.85	19.82	-	-	0	-	0.00%
2009-12-11	0	0.500	0.460	0.600	-	-	259	111	0.4286	16.52	15.19	19.82	-	-	8	14.156	0.00%
2009-12-10	0	0.500	0.450	0.590	-	-	498	209	0.4197	16.52	14.86	19.49	-	-	15	13.862	0.00%
2009-12-09	0	0.500	0.485	0.590	-	-	194	87	0.4485	16.52	16.02	19.49	-	-	6	14.813	0.00%
2009-12-08	0	0.500	0.485	0.590	-	-	138	65	0.4710	16.52	16.02	19.49	-	-	4	15.558	0.00%
2009-12-07	0	0.500	0.500	0.590	-	-	373	168	0.4504	16.52	16.52	19.49	-	-	11	14.877	0.00%
2009-12-04	0	0.500	0.470	0.600	0.500	0.500	2,000	1,000	0.5000	16.52	15.52	19.82	16.52	16.52	61	16.515	0.00%
2009-12-03	0	0.500	0.450	0.590	-	-	0	0	-	16.52	14.86	19.49	-	-	0	-	0.00%
2009-12-02	0	0.500	0.450	0.500	0.500	0.500	2,093	1,037	0.4955	16.52	14.86	16.52	16.52	16.52	63	16.365	4.17%
2009-12-01	0	0.480	0.420	0.480	-	-	52	22	0.4231	15.85	13.87	15.85	-	-	2	13.974	0.00%
2009-11-30	0	0.480	0.445	0.490	-	-	0	0	-	15.85	14.70	16.18	-	-	0	-	0.00%
2009-11-27	0	0.480	0.420	0.480	-	-	64	27	0.4219	15.85	13.87	15.85	-	-	2	13.935	-4.00%
2009-11-26	0	0.500	0.400	0.590	0.500	0.500	6,194	3,074	0.4963	16.52	13.21	19.49	16.52	16.52	188	16.393	11.11%
2009-11-25	0	0.450	0.400	0.450	-	-	0	0	-	14.86	13.21	14.86	-	-	0	-	0.00%
2009-11-24	0	0.450	0.400	0.590	-	-	2,269	837	0.3689	14.86	13.21	19.49	-	-	69	12.184	0.00%
2009-11-23	0	0.450	0.400	0.590	-	-	0	0	-	14.86	13.21	19.49	-	-	0	-	0.00%
2009-11-20	0	0.450	0.400	0.550	-	-	64	24	0.3750	14.86	13.21	18.17	-	-	2	12.386	0.00%
2009-11-19	0	0.450	0.400	0.550	-	-	259	101	0.3900	14.86	13.21	18.17	-	-	8	12.881	0.00%
2009-11-18	0	0.450	0.430	0.550	-	-	0	0	-	14.86	14.20	18.17	-	-	0	-	0.00%
2009-11-17	0	0.450	-	0.600	0.450	0.450	10,103	4,541	0.4495	14.86	-	19.82	14.86	14.86	306	14.846	0.00%
2009-11-16	0	0.450	0.450	0.590	0.450	0.450	2,376	1,062	0.4470	14.86	14.86	19.49	14.86	14.86	72	14.764	-8.16%
2009-11-13	0	0.490	0.450	0.590	-	-	0	0	-	16.18	14.86	19.49	-	-	0	-	0.00%
2009-11-12	0	0.490	0.450	0.590	-	-	129	46	0.3566	16.18	14.86	19.49	-	-	4	11.778	0.00%
2009-11-11	0	0.490	0.450	0.590	-	-	977	410	0.4197	16.18	14.86	19.49	-	-	30	13.861	0.00%
2009-11-10	0	0.490	0.470	0.590	-	-	129	57	0.4419	16.18	15.52	19.49	-	-	4	14.595	0.00%
2009-11-09	0	0.490	0.485	0.560	0.490	0.490	2,203	1,064	0.4830	16.18	16.02	18.50	16.18	16.18	67	15.953	4.26%
2009-11-06	0	0.470	0.430	0.590	-	-	0	0	-	15.52	14.20	19.49	-	-	0	-	0.00%
2009-11-05	0	0.470	0.430	0.590	-	-	0	0	-	15.52	14.20	19.49	-	-	0	-	0.00%
2009-11-04	0	0.470	0.430	0.590	-	-	107	43	0.4019	15.52	14.20	19.49	-	-	3	13.274	0.00%
2009-11-03	0	0.470	0.450	0.540	0.470	0.470	2,257	1,051	0.4657	15.52	14.86	17.84	15.52	15.52	68	15.381	-2.08%
2009-11-02	0	0.480	0.450	0.540	-	-	0	0	-	15.85	14.86	17.84	-	-	0	-	0.00%
2009-10-30	0	0.480	0.430	0.480	-	-	0	0	-	15.85	14.20	15.85	-	-	0	-	0.00%
2009-10-29	0	0.480	0.450	0.590	-	-	65	28	0.4308	15.85	14.86	19.49	-	-	2	14.228	0.00%
2009-10-28	0	0.480	0.460	0.550	-	-	64	28	0.4375	15.85	15.19	18.17	-	-	2	14.451	0.00%
2009-10-27	0	0.480	0.470	0.540	0.460	0.480	4,594	2,141	0.4660	15.85	15.52	17.84	15.19	15.85	139	15.394	-5.88%
2009-10-23	0	0.510	0.470	0.510	-	-	129	58	0.4496	16.85	15.52	16.85	-	-	4	14.851	0.00%
2009-10-22	0	0.510	0.455	0.600	-	-	51	22	0.4314	16.85	15.03	19.82	-	-	2	14.248	0.00%
2009-10-21	0	0.510	0.470	0.600	-	-	1,558	623	0.3999	16.85	15.52	19.82	-	-	47	13.208	0.00%
2009-10-20	0	0.510	0.415	0.600	-	-	0	0	-	16.85	13.71	19.82	-	-	0	-	0.00%
2009-10-19	0	0.510	0.470	0.600	0.510	0.510	4,000	2,040	0.5100	16.85	15.52	19.82	16.85	16.85	121	16.845	0.00%
2009-10-16	0	0.510	0.480	0.510	-	-	195	84	0.4308	16.85	15.85	16.85	-	-	6	14.228	0.00%
2009-10-15	0	0.510	0.510	0.590	0.510	0.510	2,194	1,109	0.5055	16.85	16.85	19.49	16.85	16.85	66	16.696	0.00%
2009-10-14	0	0.510	0.470	0.510	-	-	2,593	1,219	0.4701	16.85	15.52	16.85	-	-	79	15.528	-7.27%
2009-10-13	0	0.550	0.450	0.690	-	-	129	65	0.5039	18.17	14.86	22.79	-	-	4	16.643	0.00%
2009-10-12	0	0.550	-	0.600	-	-	0	0	-	18.17	-	19.82	-	-	0	-	0.00%
2009-10-09	0	0.550	-	0.600	-	-	1	1	1.0000	18.17	-	19.82	-	-	0	33.030	0.00%
2009-10-08	0	0.550	0.450	0.560	-	-	130	52	0.4000	18.17	14.86	18.50	-	-	4	13.212	0.00%
2009-10-07	0	0.550	-	0.600	-	-	65	16	0.2462	18.17	-	19.82	-	-	2	8.1305	0.00%
2009-10-06	0	0.550	-	0.600	-	-	713	285	0.3997	18.17	-	19.82	-	-	22	13.203	0.00%
2009-10-05	0	0.550	-	0.600	-	-	0	0	-	18.17	-	19.82	-	-	0	-	0.00%
2009-10-02	0	0.550	0.460	0.550	-	-	2,808	1,236	0.4402	18.17	15.19	18.17	-	-	85	14.539	0.00%
2009-09-30	0	0.550	-	0.600	-	-	65	33	0.5077	18.17	-	19.82	-	-	2	16.769	0.00%
2009-09-29	0	0.550	0.470	0.550	-	-	0	0	-	18.17	15.52	18.17	-	-	0	-	0.00%
2009-09-28	0	0.550	0.480	0.600	-	-	0	0	-	18.17	15.85	19.82	-	-	0	-	0.00%
2009-09-25	0	0.550	0.520	0.550	-	-	0	0	-	18.17	17.18	18.17	-	-	0	-	0.00%
2009-09-24	0	0.550	0.450	0.600	-	-	10,000	5,000	0.5000	18.17	14.86	19.82	-	-	303	16.515	0.00%
2009-09-23	0	0.550	0.510	0.570	0.550	0.570	12,088	6,841	0.5659	18.17	16.85	18.83	18.17	18.83	366	18.693	-3.51%
2009-09-22	0	0.570	0.445	0.600	-	-	0	0	-	18.83	14.70	19.82	-	-	0	-	0.00%
2009-09-21	0	0.570	0.455	0.570	-	-	0	0	-	18.83	15.03	18.83	-	-	0	-	0.00%
2009-09-18	0	0.570	0.470	0.570	-	-	129	58	0.4496	18.83	15.52	18.83	-	-	4	14.851	0.00%
2009-09-17	0	0.570	0.480	0.600	-	-	790	363	0.4595	18.83	15.85	19.82	-	-	24	15.177	0.00%
2009-09-16	0	0.570	0.480	0.590	0.570	0.570	2,207	1,237	0.5605	18.83	15.85	19.49	18.83	18.83	67	18.513	14.00%
2009-09-15	0	0.500	0.500	0.600	-	-	0	0	-	16.52	16.52	19.82	-	-	0	-	0.00%
2009-09-14	0	0.500	0.500	0.590	0.455	0.600	68,594	34,197	0.4985	16.52	16.52	19.49	15.03	19.82	2,077	16.467	-12.28%
2009-09-11	0	0.570	0.480	0.670	0.570	0.570	6,000	3,420	0.5700	18.83	15.85	22.13	18.83	18.83	182	18.827	0.00%
2009-09-10	0	0.570	0.480	0.690	-	-	0	0	-	18.83	15.85	22.79	-	-	0	-	0.00%
2009-09-09	0	0.570	0.480	0.740	-	-	0	0	-	18.83	15.85	24.44	-	-	0	-	0.00%
2009-09-08	0	0.570	0.480	0.760	-	-	799	383	0.4793	18.83	15.85	25.10	-	-	24	15.833	0.00%
2009-09-07	0	0.570	0.500	0.650	-	-	64	30	0.4688	18.83	16.52	21.47	-	-	2	15.483	0.00%
2009-09-04	0	0.570	0.480	0.760	-	-	64	19	0.2969	18.83	15.85	25.10	-	-	2	9.8059	0.00%
2009-09-03	0	0.570	0.480	0.760	-	-	0	0	-	18.83	15.85	25.10	-	-	0	-	0.00%
2009-09-02	0	0.570	0.480	0.760	-	-	455	217	0.4769	18.83	15.85	25.10	-	-	14	15.753	0.00%
2009-09-01	0	0.570	0.550	0.650	0.550	0.570	31,167	17,307	0.5553	18.83	18.17	21.47	18.17	18.83	944	18.342	-5.00%
2009-08-31	0	0.600	0.500	0.740	-	-	64	29	0.4531	19.82	16.52	24.44	-	-	2	14.967	0.00%
2009-08-28	0	0.600	0.520	0.800	-	-	0	0	-	19.82	17.18	26.42	-	-	0	-	0.00%
2009-08-27	0	0.600	0.520	-	-	-	194	97	0.5000	19.82	17.18	-	-	-	6	16.515	0.00%
2009-08-26	0	0.600	0.530	0.620	0.600	0.600	2,077	1,239	0.5965	19.82	17.51	20.48	19.82	19.82	63	19.704	13.21%
2009-08-25	0	0.530	0.520	0.600	-	-	143	72	0.5035	17.51	17.18	19.82	-	-	4	16.631	0.00%
2009-08-24	0	0.530	0.530	0.600	-	-	0	0	-	17.51	17.51	19.82	-	-	0	-	0.00%
2009-08-21	0	0.530	0.450	0.620	-	-	0	0	-	17.51	14.86	20.48	-	-	0	-	0.00%
2009-08-20	0	0.530	0.450	0.600	-	-	64	27	0.4219	17.51	14.86	19.82	-	-	2	13.935	0.00%
2009-08-19	0	0.530	0.530	0.620	-	-	0	0	-	17.51	17.51	20.48	-	-	0	-	0.00%
2009-08-18	0	0.530	0.530	0.620	-	-	0	0	-	17.51	17.51	20.48	-	-	0	-	0.00%
2009-08-17	0	0.530	0.530	0.600	-	-	259	130	0.5019	17.51	17.51	19.82	-	-	8	16.579	0.00%
2009-08-14	0	0.530	0.530	0.620	-	-	235	118	0.5021	17.51	17.51	20.48	-	-	7	16.585	0.00%
2009-08-13	0	0.530	0.530	0.610	-	-	0	0	-	17.51	17.51	20.15	-	-	0	-	1.92%
2009-08-12	0	0.520	0.450	0.610	-	-	0	0	-	17.18	14.86	20.15	-	-	0	-	0.00%
2009-08-11	0	0.520	0.480	-	-	-	455	214	0.4703	17.18	15.85	-	-	-	14	15.535	0.00%
2009-08-10	0	0.520	0.520	0.570	0.510	0.520	4,128	2,123	0.5143	17.18	17.18	18.83	16.85	17.18	125	16.987	-5.45%
2009-08-07	0	0.550	0.530	-	-	-	0	0	-	18.17	17.51	-	-	-	0	-	0.00%
2009-08-06	0	0.550	0.530	0.630	0.550	0.550	2,090	1,145	0.5478	18.17	17.51	20.81	18.17	18.17	63	18.096	5.77%
2009-08-05	0	0.520	0.520	0.630	0.520	0.520	12,258	6,364	0.5192	17.18	17.18	20.81	17.18	17.18	371	17.148	-5.45%
2009-08-04	0	0.550	0.530	0.630	-	-	454	227	0.5000	18.17	17.51	20.81	-	-	14	16.515	0.00%
2009-08-03	0	0.550	0.550	0.620	0.550	0.630	12,259	7,535	0.6147	18.17	18.17	20.48	18.17	20.81	371	20.302	0.00%
2009-07-31	0	0.550	0.550	0.630	0.550	0.550	11,101	6,054	0.5454	18.17	18.17	20.81	18.17	18.17	336	18.013	3.77%
2009-07-30	0	0.530	0.530	0.630	-	-	348	174	0.5000	17.51	17.51	20.81	-	-	11	16.515	0.00%
2009-07-29	0	0.530	0.530	0.650	-	-	259	127	0.4903	17.51	17.51	21.47	-	-	8	16.196	0.00%
2009-07-28	0	0.530	0.530	0.650	0.520	0.520	2,129	1,102	0.5176	17.51	17.51	21.47	17.18	17.18	64	17.097	1.92%
2009-07-27	0	0.520	0.520	0.600	0.500	0.500	2,667	1,293	0.4848	17.18	17.18	19.82	16.52	16.52	81	16.014	-13.33%
2009-07-24	0	0.600	0.500	0.650	0.420	0.600	73,297	40,585	0.5537	19.82	16.52	21.47	13.87	19.82	2,219	18.289	15.38%
2009-07-23	0	0.520	0.520	0.650	-	-	194	93	0.4794	17.18	17.18	21.47	-	-	6	15.834	0.00%
2009-07-22	0	0.520	0.490	0.600	-	-	89	40	0.4494	17.18	16.18	19.82	-	-	3	14.845	0.00%
2009-07-21	0	0.520	0.490	0.600	-	-	129	61	0.4729	17.18	16.18	19.82	-	-	4	15.619	0.00%
2009-07-20	0	0.520	0.520	0.580	0.500	0.520	100,323	51,912	0.5174	17.18	17.18	19.16	16.52	17.18	3,037	17.091	6.12%
2009-07-17	0	0.490	0.480	0.560	-	-	129	57	0.4419	16.18	15.85	18.50	-	-	4	14.595	0.00%
2009-07-16	0	0.490	0.490	0.560	0.450	0.450	150,000	67,500	0.4500	16.18	16.18	18.50	14.86	14.86	4,541	14.864	-18.33%
2009-07-15	0	0.600	0.460	0.800	-	-	65	29	0.4462	19.82	15.19	26.42	-	-	2	14.737	0.00%
2009-07-14	0	0.600	0.450	0.600	-	-	130	65	0.5000	19.82	14.86	19.82	-	-	4	16.515	0.00%
2009-07-13	0	0.600	0.510	0.600	-	-	0	0	-	19.82	16.85	19.82	-	-	0	-	0.00%
2009-07-10	0	0.600	0.520	0.610	-	-	0	0	-	19.82	17.18	20.15	-	-	0	-	0.00%
2009-07-09	0	0.600	0.600	0.610	0.600	0.600	4,000	2,400	0.6000	19.82	19.82	20.15	19.82	19.82	121	19.818	-1.64%
2009-07-08	0	0.610	0.580	0.610	-	-	130	65	0.5000	20.15	19.16	20.15	-	-	4	16.515	0.00%
2009-07-07	0	0.610	0.550	0.610	-	-	0	0	-	20.15	18.17	20.15	-	-	0	-	0.00%
2009-07-06	0	0.610	0.520	-	-	-	129	58	0.4496	20.15	17.18	-	-	-	4	14.851	0.00%
2009-07-03	0	0.610	0.540	0.900	-	-	129	65	0.5039	20.15	17.84	29.73	-	-	4	16.643	0.00%
2009-07-02	0	0.610	0.540	0.880	-	-	135	68	0.5037	20.15	17.84	29.07	-	-	4	16.637	0.00%
2009-06-30	0	0.610	0.510	0.760	-	-	0	0	-	20.15	16.85	25.10	-	-	0	-	0.00%
2009-06-29	0	0.610	0.500	0.680	-	-	51	24	0.4706	20.15	16.52	22.46	-	-	2	15.544	0.00%
2009-06-26	0	0.610	0.465	0.680	-	-	219	101	0.4612	20.15	15.36	22.46	-	-	7	15.233	0.00%
2009-06-25	0	0.610	0.460	0.680	-	-	0	0	-	20.15	15.19	22.46	-	-	0	-	0.00%
2009-06-24	0	0.610	0.440	0.680	-	-	130	65	0.5000	20.15	14.53	22.46	-	-	4	16.515	0.00%
2009-06-23	0	0.610	0.360	0.610	-	-	0	0	-	20.15	11.89	20.15	-	-	0	-	0.00%
2009-06-22	0	0.610	0.610	0.680	-	-	2,130	1,249	0.5864	20.15	20.15	22.46	-	-	64	19.368	3.39%
2009-06-19	0	0.590	0.510	0.690	-	-	389	195	0.5013	19.49	16.85	22.79	-	-	12	16.558	0.00%
2009-06-18	0	0.590	0.500	0.650	-	-	64	32	0.5000	19.49	16.52	21.47	-	-	2	16.515	0.00%
2009-06-17	0	0.590	0.485	0.590	-	-	0	0	-	19.49	16.02	19.49	-	-	0	-	-1.67%
2009-06-16	0	0.600	0.510	0.700	0.455	0.600	200,000	105,500	0.5275	19.82	16.85	23.12	15.03	19.82	6,055	17.423	0.00%
2009-06-15	0	0.600	0.510	0.750	-	-	0	0	-	19.82	16.85	24.77	-	-	0	-	0.00%
2009-06-12	0	0.600	0.600	0.650	0.600	0.600	30,843	18,694	0.6061	19.82	19.82	21.47	19.82	19.82	934	20.020	-11.76%
2009-06-11	0	0.680	0.680	0.700	0.500	0.620	204,129	114,474	0.5608	22.46	22.46	23.12	16.52	20.48	6,180	18.523	-2.86%
2009-06-10	0	0.700	0.510	0.870	-	-	1,104	552	0.5000	23.12	16.85	28.74	-	-	33	16.515	0.00%
2009-06-09	0	0.700	0.500	0.860	0.700	0.700	8,000	5,600	0.7000	23.12	16.52	28.41	23.12	23.12	242	23.121	0.00%
2009-06-08	0	0.700	0.520	0.700	0.700	0.700	6,133	4,267	0.6957	23.12	17.18	23.12	23.12	23.12	186	22.981	-2.78%
2009-06-05	0	0.720	0.425	0.720	-	-	64	26	0.4063	23.78	14.04	23.78	-	-	2	13.419	-1.37%
2009-06-04	0	0.730	0.550	0.780	0.405	0.730	12,195	6,900	0.5658	24.11	18.17	25.76	13.38	24.11	369	18.689	-1.35%
2009-06-03	0	0.740	0.405	0.740	0.760	0.760	6,540	4,927	0.7534	24.44	13.38	24.44	25.10	25.10	198	24.884	-2.63%
2009-06-02	0	0.760	0.305	0.760	0.760	0.760	2,441	1,756	0.7194	25.10	10.07	25.10	25.10	25.10	74	23.761	15.15%
2009-06-01	0	0.660	0.400	0.790	0.660	0.660	2,000	1,320	0.6600	21.80	13.21	26.09	21.80	21.80	61	21.800	-1.49%
2009-05-29	0	0.670	0.255	0.670	-	-	0	0	-	22.13	8.423	22.13	-	-	0	-	-2.90%
2009-05-27	0	0.690	0.690	0.750	0.660	0.660	21,708	14,293	0.6584	22.79	22.79	24.77	21.80	21.80	657	21.748	-10.39%
2009-05-26	0	0.770	0.750	0.790	0.620	1.000	314,258	237,810	0.7567	25.43	24.77	26.09	20.48	33.03	9,514	24.995	2.67%
2009-05-25	0	0.750	0.670	0.780	0.400	1.170	188,259	126,482	0.6719	24.77	22.13	25.76	13.21	38.65	5,700	22.191	150.00%
2009-05-22	0	0.300	0.300	0.970	0.260	0.260	22,064	5,737	0.2600	9.909	9.909	32.04	8.588	8.588	668	8.5884	20.00%
2009-05-21	0	0.250	0.241	1.200	0.250	0.250	2,000	500	0.2500	8.258	7.960	39.64	8.258	8.258	61	8.2576	0.00%
2009-05-20	0	0.250	0.250	1.170	-	-	0	0	-	8.258	8.258	38.65	-	-	0	-	19.05%
2009-05-19	0	0.210	0.210	1.170	0.210	0.210	2,582	519	0.2010	6.936	6.936	38.65	6.936	6.936	78	6.6393	5.00%
2009-05-18	0	0.200	0.180	1.140	-	-	0	0	-	6.606	5.945	37.65	-	-	0	-	0.00%
2009-05-15	0	0.200	0.056	1.120	-	-	64	6	0.0938	6.606	1.850	36.99	-	-	2	3.0966	0.00%
2009-05-14	0	0.200	0.180	0.950	-	-	0	0	-	6.606	5.945	31.38	-	-	0	-	0.00%
2009-05-13	0	0.200	0.180	0.970	-	-	0	0	-	6.606	5.945	32.04	-	-	0	-	0.00%
2009-05-12	0	0.200	0.180	0.870	-	-	0	0	-	6.606	5.945	28.74	-	-	0	-	0.00%
2009-05-11	0	0.200	0.180	0.770	-	-	0	0	-	6.606	5.945	25.43	-	-	0	-	0.00%
2009-05-08	0	0.200	0.200	0.600	0.180	0.180	2,000	360	0.1800	6.606	6.606	19.82	5.945	5.945	61	5.9455	14.29%
2009-05-07	0	0.175	0.175	0.580	-	-	582	93	0.1598	5.780	5.780	19.16	-	-	18	5.2780	0.00%
2009-05-06	0	0.175	0.170	0.590	-	-	0	0	-	5.780	5.615	19.49	-	-	0	-	0.00%
2009-05-05	0	0.175	0.173	0.610	-	-	728	120	0.1648	5.780	5.714	20.15	-	-	22	5.4446	0.00%
2009-05-04	0	0.175	0.175	0.500	-	-	0	0	-	5.780	5.780	16.52	-	-	0	-	0.00%
2009-04-30	0	0.175	0.170	0.500	-	-	129	21	0.1628	5.780	5.615	16.52	-	-	4	5.3770	0.00%
2009-04-29	0	0.175	0.170	0.600	-	-	0	0	-	5.780	5.615	19.82	-	-	0	-	0.00%
2009-04-28	0	0.175	0.055	0.600	-	-	36	6	0.1667	5.780	1.817	19.82	-	-	1	5.5051	0.00%
2009-04-27	0	0.175	0.171	0.600	-	-	0	0	-	5.780	5.648	19.82	-	-	0	-	0.00%
2009-04-24	0	0.175	0.175	0.600	-	-	64	11	0.1719	5.780	5.780	19.82	-	-	2	5.6771	0.00%
2009-04-23	0	0.175	0.175	0.600	-	-	0	0	-	5.780	5.780	19.82	-	-	0	-	2.34%
2009-04-22	0	0.171	0.171	0.600	-	-	0	0	-	5.648	5.648	19.82	-	-	0	-	6.88%
2009-04-21	0	0.160	0.160	0.590	-	-	0	0	-	5.285	5.285	19.49	-	-	0	-	0.00%
2009-04-20	0	0.160	0.160	0.600	-	-	0	0	-	5.285	5.285	19.82	-	-	0	-	1.27%
2009-04-17	0	0.158	0.138	0.800	-	-	0	0	-	5.219	4.558	26.42	-	-	0	-	0.00%
2009-04-16	0	0.158	0.140	0.600	-	-	0	0	-	5.219	4.624	19.82	-	-	0	-	0.00%
2009-04-15	0	0.158	0.140	0.570	-	-	0	0	-	5.219	4.624	18.83	-	-	0	-	0.00%
2009-04-14	0	0.158	0.158	0.590	-	-	31	3	0.0968	5.219	5.219	19.49	-	-	1	3.1965	5.33%
2009-04-09	0	0.150	0.132	0.600	-	-	0	0	-	4.955	4.360	19.82	-	-	0	-	0.00%
2009-04-08	0	0.150	0.135	0.600	-	-	0	0	-	4.955	4.459	19.82	-	-	0	-	0.00%
2009-04-07	0	0.150	0.131	0.610	-	-	64	8	0.1250	4.955	4.327	20.15	-	-	2	4.1288	0.00%
2009-04-06	0	0.150	0.130	0.600	-	-	0	0	-	4.955	4.294	19.82	-	-	0	-	0.00%
2009-04-03	0	0.150	0.150	0.600	-	-	0	0	-	4.955	4.955	19.82	-	-	0	-	15.38%
2009-04-02	0	0.130	0.110	0.610	-	-	0	0	-	4.294	3.633	20.15	-	-	0	-	0.00%
2009-04-01	0	0.130	0.120	0.580	-	-	0	0	-	4.294	3.964	19.16	-	-	0	-	0.00%
2009-03-31	0	0.130	0.110	0.570	-	-	0	0	-	4.294	3.633	18.83	-	-	0	-	0.00%
2009-03-30	0	0.130	0.111	0.570	-	-	0	0	-	4.294	3.666	18.83	-	-	0	-	0.00%
2009-03-27	0	0.130	0.110	0.770	-	-	52	5	0.0962	4.294	3.633	25.43	-	-	2	3.1760	0.00%
2009-03-26	0	0.130	0.110	0.590	-	-	193	17	0.0881	4.294	3.633	19.49	-	-	6	2.9094	0.00%
2009-03-25	0	0.130	0.110	0.610	-	-	79	8	0.1013	4.294	3.633	20.15	-	-	2	3.3448	0.00%
2009-03-24	0	0.130	0.110	0.610	-	-	259	26	0.1004	4.294	3.633	20.15	-	-	8	3.3158	0.00%
2009-03-23	0	0.130	0.110	0.610	-	-	0	0	-	4.294	3.633	20.15	-	-	0	-	0.00%
2009-03-20	0	0.130	0.120	0.610	-	-	0	0	-	4.294	3.964	20.15	-	-	0	-	0.00%
2009-03-19	0	0.130	0.110	0.590	-	-	64	6	0.0938	4.294	3.633	19.49	-	-	2	3.0966	0.00%
2009-03-18	0	0.130	0.120	0.610	-	-	0	0	-	4.294	3.964	20.15	-	-	0	-	0.00%
2009-03-17	0	0.130	0.110	0.640	-	-	0	0	-	4.294	3.633	21.14	-	-	0	-	0.00%
2009-03-16	0	0.130	0.081	0.640	-	-	36	4	0.1111	4.294	2.675	21.14	-	-	1	3.6700	0.00%
2009-03-13	0	0.130	0.110	0.640	-	-	0	0	-	4.294	3.633	21.14	-	-	0	-	0.00%
2009-03-12	0	0.130	0.110	0.610	-	-	0	0	-	4.294	3.633	20.15	-	-	0	-	0.00%
2009-03-11	0	0.130	0.110	0.610	-	-	194	21	0.1082	4.294	3.633	20.15	-	-	6	3.5754	0.00%
2009-03-10	0	0.130	0.110	0.640	-	-	0	0	-	4.294	3.633	21.14	-	-	0	-	0.00%
2009-03-09	0	0.130	0.110	0.600	-	-	0	0	-	4.294	3.633	19.82	-	-	0	-	0.00%
2009-03-06	0	0.130	0.130	0.590	0.110	0.110	6,000	660	0.1100	4.294	4.294	19.49	3.633	3.633	182	3.6333	-43.48%
2009-03-05	0	0.230	0.110	0.610	-	-	64	10	0.1563	7.597	3.633	20.15	-	-	2	5.1610	0.00%
2009-03-04	0	0.230	0.110	0.610	-	-	3,147	409	0.1300	7.597	3.633	20.15	-	-	95	4.2928	0.00%
2009-03-03	0	0.230	0.110	0.640	-	-	0	0	-	7.597	3.633	21.14	-	-	0	-	0.00%
2009-03-02	0	0.230	0.110	0.640	-	-	65	7	0.1077	7.597	3.633	21.14	-	-	2	3.5571	0.00%
2009-02-27	0	0.230	0.210	0.640	-	-	0	0	-	7.597	6.936	21.14	-	-	0	-	0.00%
2009-02-26	0	0.230	-	0.640	-	-	129	19	0.1473	7.597	-	21.14	-	-	4	4.8649	0.00%
2009-02-25	0	0.230	-	0.640	-	-	219	43	0.1963	7.597	-	21.14	-	-	7	6.4854	0.00%
2009-02-24	0	0.230	-	0.630	-	-	65	10	0.1538	7.597	-	20.81	-	-	2	5.0816	0.00%
2009-02-23	0	0.230	-	0.600	-	-	0	0	-	7.597	-	19.82	-	-	0	-	0.00%
2009-02-20	0	0.230	-	0.620	-	-	0	0	-	7.597	-	20.48	-	-	0	-	0.00%
2009-02-19	0	0.230	-	0.600	-	-	0	0	-	7.597	-	19.82	-	-	0	-	0.00%
2009-02-18	0	0.230	-	0.620	-	-	0	0	-	7.597	-	20.48	-	-	0	-	0.00%
2009-02-17	0	0.230	-	0.610	-	-	0	0	-	7.597	-	20.15	-	-	0	-	0.00%
2009-02-16	0	0.230	-	0.570	-	-	0	0	-	7.597	-	18.83	-	-	0	-	0.00%
2009-02-13	0	0.230	-	0.550	-	-	0	0	-	7.597	-	18.17	-	-	0	-	0.00%
2009-02-12	0	0.230	-	0.580	-	-	194	19	0.0979	7.597	-	19.16	-	-	6	3.2349	0.00%
2009-02-11	0	0.230	-	0.600	-	-	0	0	-	7.597	-	19.82	-	-	0	-	0.00%
2009-02-10	0	0.230	-	0.770	-	-	0	0	-	7.597	-	25.43	-	-	0	-	0.00%
2009-02-09	0	0.230	-	0.630	-	-	0	0	-	7.597	-	20.81	-	-	0	-	0.00%
2009-02-06	0	0.230	-	0.620	-	-	129	30	0.2326	7.597	-	20.48	-	-	4	7.6815	0.00%
2009-02-05	0	0.230	-	0.620	-	-	0	0	-	7.597	-	20.48	-	-	0	-	0.00%
2009-02-04	0	0.230	-	0.620	-	-	0	0	-	7.597	-	20.48	-	-	0	-	0.00%
2009-02-03	0	0.230	-	0.620	-	-	0	0	-	7.597	-	20.48	-	-	0	-	0.00%
2009-02-02	0	0.230	-	0.620	-	-	65	12	0.1846	7.597	-	20.48	-	-	2	6.0979	0.00%
2009-01-30	0	0.230	-	0.610	0.230	0.230	8,000	1,840	0.2300	7.597	-	20.15	7.597	7.597	242	7.5970	0.00%
2009-01-29	0	0.230	-	0.620	-	-	0	0	-	7.597	-	20.48	-	-	0	-	0.00%
2009-01-23	0	0.230	0.210	0.230	-	-	98	15	0.1531	7.597	6.936	7.597	-	-	3	5.0557	0.00%
2009-01-22	0	0.230	-	0.230	-	-	0	0	-	7.597	-	7.597	-	-	0	-	0.00%
2009-01-21	0	0.230	-	0.620	-	-	184	33	0.1793	7.597	-	20.48	-	-	6	5.9239	0.00%
2009-01-20	0	0.230	-	0.610	-	-	0	0	-	7.597	-	20.15	-	-	0	-	0.00%
2009-01-19	0	0.230	-	0.620	-	-	0	0	-	7.597	-	20.48	-	-	0	-	0.00%
2009-01-16	0	0.230	-	0.620	-	-	778	117	0.1504	7.597	-	20.48	-	-	24	4.9673	0.00%
2009-01-15	0	0.230	-	0.630	-	-	0	0	-	7.597	-	20.81	-	-	0	-	0.00%
2009-01-14	0	0.230	-	0.600	-	-	0	0	-	7.597	-	19.82	-	-	0	-	0.00%
2009-01-13	0	0.230	-	0.640	-	-	0	0	-	7.597	-	21.14	-	-	0	-	0.00%
2009-01-12	0	0.230	0.230	0.650	-	-	0	0	-	7.597	7.597	21.47	-	-	0	-	4.55%
2009-01-09	0	0.220	0.220	0.620	0.190	0.190	2,047	385	0.1881	7.267	7.267	20.48	6.276	6.276	62	6.2123	10.00%
2009-01-08	0	0.200	-	0.620	-	-	64	6	0.0938	6.606	-	20.48	-	-	2	3.0966	0.00%
2009-01-07	0	0.200	-	0.640	-	-	129	13	0.1008	6.606	-	21.14	-	-	4	3.3286	0.00%
2009-01-06	0	0.200	-	0.620	-	-	129	19	0.1473	6.606	-	20.48	-	-	4	4.8649	0.00%
2009-01-05	0	0.200	-	0.650	-	-	0	0	-	6.606	-	21.47	-	-	0	-	0.00%
2009-01-02	0	0.200	-	0.700	-	-	0	0	-	6.606	-	23.12	-	-	0	-	0.00%
2008-12-31	0	0.200	0.200	0.600	-	-	0	0	-	6.606	6.606	19.82	-	-	0	-	0.00%
2008-12-30	0	0.200	0.126	0.560	-	-	388	54	0.1392	6.606	4.162	18.50	-	-	12	4.5970	0.00%
2008-12-29	0	0.200	-	0.600	-	-	0	0	-	6.606	-	19.82	-	-	0	-	0.00%
2008-12-24	0	0.200	0.103	0.600	-	-	0	0	-	6.606	3.402	19.82	-	-	0	-	0.00%
2008-12-23	0	0.200	-	0.580	-	-	0	0	-	6.606	-	19.16	-	-	0	-	0.00%
2008-12-22	0	0.200	-	0.600	-	-	0	0	-	6.606	-	19.82	-	-	0	-	0.00%
2008-12-19	0	0.200	-	0.770	-	-	0	0	-	6.606	-	25.43	-	-	0	-	0.00%
2008-12-18	0	0.200	-	0.600	-	-	259	39	0.1506	6.606	-	19.82	-	-	8	4.9737	0.00%
2008-12-17	0	0.200	-	0.770	-	-	0	0	-	6.606	-	25.43	-	-	0	-	0.00%
2008-12-16	0	0.200	-	0.800	-	-	130	20	0.1538	6.606	-	26.42	-	-	4	5.0816	0.00%
2008-12-15	0	0.200	-	0.600	-	-	0	0	-	6.606	-	19.82	-	-	0	-	0.00%
2008-12-12	0	0.200	0.200	0.800	-	-	130	25	0.1923	6.606	6.606	26.42	-	-	4	6.3520	0.00%
2008-12-11	0	0.200	0.200	0.620	-	-	0	0	-	6.606	6.606	20.48	-	-	0	-	0.00%
2008-12-10	0	0.200	0.200	0.500	-	-	0	0	-	6.606	6.606	16.52	-	-	0	-	0.00%
2008-12-09	0	0.200	0.200	0.500	-	-	0	0	-	6.606	6.606	16.52	-	-	0	-	0.00%
2008-12-08	0	0.200	0.200	0.500	-	-	0	0	-	6.606	6.606	16.52	-	-	0	-	0.00%
2008-12-05	0	0.200	-	0.600	-	-	0	0	-	6.606	-	19.82	-	-	0	-	0.00%
2008-12-04	0	0.200	-	0.500	-	-	0	0	-	6.606	-	16.52	-	-	0	-	0.00%
2008-12-03	0	0.200	-	0.600	-	-	0	0	-	6.606	-	19.82	-	-	0	-	0.00%
2008-12-02	0	0.200	0.200	0.500	-	-	0	0	-	6.606	6.606	16.52	-	-	0	-	0.00%
2008-12-01	0	0.200	-	0.570	-	-	0	0	-	6.606	-	18.83	-	-	0	-	0.00%
2008-11-28	0	0.200	0.106	0.450	-	-	0	0	-	6.606	3.501	14.86	-	-	0	-	0.00%
2008-11-27	0	0.200	0.111	0.450	-	-	0	0	-	6.606	3.666	14.86	-	-	0	-	0.00%
2008-11-26	0	0.200	0.136	0.450	-	-	777	80	0.1030	6.606	4.492	14.86	-	-	24	3.4008	0.00%
2008-11-25	0	0.200	0.113	0.420	-	-	64	7	0.1094	6.606	3.732	13.87	-	-	2	3.6127	0.00%
2008-11-24	0	0.200	0.116	0.400	-	-	33	5	0.1515	6.606	3.832	13.21	-	-	1	5.0046	0.00%
2008-11-21	0	0.200	0.100	0.350	0.200	0.200	2,000	400	0.2000	6.606	3.303	11.56	6.606	6.606	61	6.6061	0.00%
2008-11-20	0	0.200	-	0.250	-	-	0	0	-	6.606	-	8.258	-	-	0	-	0.00%
2008-11-19	0	0.200	-	0.200	-	-	130	20	0.1538	6.606	-	6.606	-	-	4	5.0816	-1.48%
2008-11-18	0	0.203	-	0.400	-	-	0	0	-	6.705	-	13.21	-	-	0	-	0.00%
2008-11-17	0	0.203	-	0.300	-	-	0	0	-	6.705	-	9.909	-	-	0	-	0.00%
2008-11-14	0	0.203	-	0.300	-	-	0	0	-	6.705	-	9.909	-	-	0	-	0.00%
2008-11-13	0	0.203	-	0.250	-	-	0	0	-	6.705	-	8.258	-	-	0	-	0.00%
2008-11-12	0	0.203	-	0.250	-	-	0	0	-	6.705	-	8.258	-	-	0	-	0.00%
2008-11-11	0	0.203	-	0.300	-	-	0	0	-	6.705	-	9.909	-	-	0	-	0.00%
2008-11-10	0	0.203	-	0.450	-	-	0	0	-	6.705	-	14.86	-	-	0	-	0.00%
2008-11-07	0	0.203	-	0.250	-	-	1,686	287	0.1702	6.705	-	8.258	-	-	51	5.6226	0.00%
2008-11-06	0	0.203	0.203	-	0.203	0.203	2,064	413	0.2001	6.705	6.705	-	6.705	6.705	62	6.6093	-0.98%
2008-11-05	0	0.205	0.121	0.205	-	-	0	0	-	6.771	3.997	6.771	-	-	0	-	0.00%
2008-11-04	0	0.205	0.121	0.210	-	-	0	0	-	6.771	3.997	6.936	-	-	0	-	0.00%
2008-11-03	0	0.205	-	0.210	0.205	0.205	2,000	410	0.2050	6.771	-	6.936	6.771	6.771	61	6.7712	-6.82%
2008-10-31	0	0.220	-	0.220	-	-	0	0	-	7.267	-	7.267	-	-	0	-	-8.33%
2008-10-30	0	0.240	-	0.250	-	-	454	71	0.1564	7.927	-	8.258	-	-	14	5.1655	0.00%
2008-10-29	0	0.240	-	0.280	-	-	0	0	-	7.927	-	9.248	-	-	0	-	0.00%
2008-10-28	0	0.240	-	0.320	-	-	0	0	-	7.927	-	10.57	-	-	0	-	0.00%
2008-10-27	0	0.240	-	0.300	-	-	130	26	0.2000	7.927	-	9.909	-	-	4	6.6061	0.00%
2008-10-24	0	0.240	0.120	0.300	-	-	0	0	-	7.927	3.964	9.909	-	-	0	-	0.00%
2008-10-23	0	0.240	0.121	0.290	-	-	0	0	-	7.927	3.997	9.579	-	-	0	-	0.00%
2008-10-22	0	0.240	0.200	0.380	-	-	0	0	-	7.927	6.606	12.55	-	-	0	-	0.00%
2008-10-21	0	0.240	0.210	0.350	-	-	64	13	0.2031	7.927	6.936	11.56	-	-	2	6.7093	0.00%
2008-10-20	0	0.240	-	0.310	0.255	0.300	36,000	9,270	0.2575	7.927	-	10.24	8.423	9.909	1,090	8.5053	-27.27%
2008-10-17	0	0.330	-	0.390	-	-	129	26	0.2016	10.90	-	12.88	-	-	4	6.6573	0.00%
2008-10-16	0	0.330	-	0.390	-	-	0	0	-	10.90	-	12.88	-	-	0	-	0.00%
2008-10-15	0	0.330	-	0.420	-	-	0	0	-	10.90	-	13.87	-	-	0	-	0.00%
2008-10-14	0	0.330	-	0.420	-	-	130	39	0.3000	10.90	-	13.87	-	-	4	9.9091	0.00%
2008-10-13	0	0.330	-	0.420	-	-	0	0	-	10.90	-	13.87	-	-	0	-	0.00%
2008-10-10	0	0.330	-	0.420	-	-	0	0	-	10.90	-	13.87	-	-	0	-	0.00%
2008-10-09	0	0.330	0.152	0.420	-	-	0	0	-	10.90	5.021	13.87	-	-	0	-	0.00%
2008-10-08	0	0.330	0.151	0.420	-	-	0	0	-	10.90	4.988	13.87	-	-	0	-	0.00%
2008-10-06	0	0.330	0.221	0.420	-	-	0	0	-	10.90	7.300	13.87	-	-	0	-	0.00%
2008-10-03	0	0.330	-	0.420	-	-	129	19	0.1473	10.90	-	13.87	-	-	4	4.8649	0.00%
2008-10-02	0	0.330	-	0.400	-	-	0	0	-	10.90	-	13.21	-	-	0	-	0.00%
2008-09-30	0	0.330	-	0.420	-	-	0	0	-	10.90	-	13.87	-	-	0	-	0.00%
2008-09-29	0	0.330	-	0.400	-	-	0	0	-	10.90	-	13.21	-	-	0	-	0.00%
2008-09-26	0	0.330	-	0.420	-	-	0	0	-	10.90	-	13.87	-	-	0	-	0.00%
2008-09-25	0	0.330	-	0.400	-	-	0	0	-	10.90	-	13.21	-	-	0	-	0.00%
2008-09-24	0	0.330	-	0.400	-	-	0	0	-	10.90	-	13.21	-	-	0	-	0.00%
2008-09-23	0	0.330	-	0.400	-	-	0	0	-	10.90	-	13.21	-	-	0	-	0.00%
2008-09-22	0	0.330	-	0.400	-	-	0	0	-	10.90	-	13.21	-	-	0	-	0.00%
2008-09-19	0	0.330	-	0.400	-	-	0	0	-	10.90	-	13.21	-	-	0	-	0.00%
2008-09-18	0	0.330	-	0.380	-	-	0	0	-	10.90	-	12.55	-	-	0	-	0.00%
2008-09-17	0	0.330	-	0.420	-	-	0	0	-	10.90	-	13.87	-	-	0	-	0.00%
2008-09-16	0	0.330	-	0.420	-	-	0	0	-	10.90	-	13.87	-	-	0	-	0.00%
2008-09-12	0	0.330	-	0.430	-	-	0	0	-	10.90	-	14.20	-	-	0	-	0.00%
2008-09-11	0	0.330	-	0.430	-	-	0	0	-	10.90	-	14.20	-	-	0	-	0.00%
2008-09-10	0	0.330	-	0.430	-	-	0	0	-	10.90	-	14.20	-	-	0	-	0.00%
2008-09-09	0	0.330	-	0.430	-	-	0	0	-	10.90	-	14.20	-	-	0	-	0.00%
2008-09-08	0	0.330	-	0.430	-	-	129	39	0.3023	10.90	-	14.20	-	-	4	9.9859	0.00%
2008-09-05	0	0.330	-	0.430	-	-	129	36	0.2791	10.90	-	14.20	-	-	4	9.2178	0.00%
2008-09-04	0	0.330	0.300	0.430	0.330	0.330	2,209	719	0.3255	10.90	9.909	14.20	10.90	10.90	67	10.751	0.00%
2008-09-03	0	0.330	0.330	0.420	-	-	655	197	0.3008	10.90	10.90	13.87	-	-	20	9.9343	1.54%
2008-09-02	0	0.325	0.280	0.330	-	-	0	0	-	10.73	9.248	10.90	-	-	0	-	0.00%
2008-09-01	0	0.325	0.280	0.350	0.325	0.325	2,519	806	0.3200	10.73	9.248	11.56	10.73	10.73	76	10.569	-7.14%
2008-08-29	0	0.350	-	0.430	-	-	0	0	-	11.56	-	14.20	-	-	0	-	0.00%
2008-08-28	0	0.350	-	0.440	-	-	129	39	0.3023	11.56	-	14.53	-	-	4	9.9859	0.00%
2008-08-27	0	0.350	-	0.420	-	-	0	0	-	11.56	-	13.87	-	-	0	-	0.00%
2008-08-26	0	0.350	-	0.420	-	-	265	80	0.3019	11.56	-	13.87	-	-	8	9.9714	0.00%
2008-08-25	0	0.350	0.300	0.400	-	-	0	0	-	11.56	9.909	13.21	-	-	0	-	0.00%
2008-08-21	0	0.350	0.300	0.400	-	-	0	0	-	11.56	9.909	13.21	-	-	0	-	0.00%
2008-08-20	0	0.350	0.280	0.420	-	-	0	0	-	11.56	9.248	13.87	-	-	0	-	0.00%
2008-08-19	0	0.350	0.270	0.420	-	-	65	18	0.2769	11.56	8.918	13.87	-	-	2	9.1469	0.00%
2008-08-18	0	0.350	0.280	0.420	-	-	62	16	0.2581	11.56	9.248	13.87	-	-	2	8.5239	0.00%
2008-08-15	0	0.350	0.300	0.420	-	-	0	0	-	11.56	9.909	13.87	-	-	0	-	0.00%
2008-08-14	0	0.350	0.300	0.400	-	-	0	0	-	11.56	9.909	13.21	-	-	0	-	0.00%
2008-08-13	0	0.350	0.280	0.400	0.350	0.350	18,000	6,300	0.3500	11.56	9.248	13.21	11.56	11.56	545	11.561	0.00%
2008-08-12	0	0.350	0.300	0.350	-	-	583	146	0.2504	11.56	9.909	11.56	-	-	18	8.2717	0.00%
2008-08-11	0	0.350	0.330	0.400	-	-	129	39	0.3023	11.56	10.90	13.21	-	-	4	9.9859	0.00%
2008-08-08	0	0.350	0.380	0.510	0.340	0.340	8,000	2,720	0.3400	11.56	12.55	16.85	11.23	11.23	242	11.230	-16.67%
2008-08-07	0	0.420	0.360	0.500	-	-	0	0	-	13.87	11.89	16.52	-	-	0	-	0.00%
2008-08-05	0	0.420	0.370	0.495	-	-	0	0	-	13.87	12.22	16.35	-	-	0	-	0.00%
2008-08-04	0	0.420	0.360	0.500	-	-	65	23	0.3538	13.87	11.89	16.52	-	-	2	11.688	0.00%
2008-08-01	0	0.420	0.360	0.510	-	-	0	0	-	13.87	11.89	16.85	-	-	0	-	0.00%
2008-07-31	0	0.420	0.370	0.495	-	-	0	0	-	13.87	12.22	16.35	-	-	0	-	0.00%
2008-07-30	0	0.420	0.370	0.520	0.420	0.430	38,194	16,210	0.4244	13.87	12.22	17.18	13.87	14.20	1,156	14.018	5.00%
2008-07-29	0	0.400	0.350	0.445	-	-	116	38	0.3276	13.21	11.56	14.70	-	-	4	10.820	0.00%
2008-07-28	0	0.400	0.370	-	0.355	0.380	42,000	15,250	0.3631	13.21	12.22	-	11.73	12.55	1,272	11.993	-11.11%
2008-07-25	0	0.450	0.450	0.520	-	-	0	0	-	14.86	14.86	17.18	-	-	0	-	7.14%
2008-07-24	0	0.420	0.350	0.520	0.420	0.420	2,000	840	0.4200	13.87	11.56	17.18	13.87	13.87	61	13.873	0.00%
2008-07-23	0	0.420	0.350	0.420	-	-	1,535	614	0.4000	13.87	11.56	13.87	-	-	46	13.212	-16.00%
2008-07-22	0	0.500	0.380	0.500	-	-	0	0	-	16.52	12.55	16.52	-	-	0	-	0.00%
2008-07-21	0	0.500	0.400	0.500	-	-	194	72	0.3711	16.52	13.21	16.52	-	-	6	12.259	0.00%
2008-07-18	0	0.500	0.410	0.520	-	-	0	0	-	16.52	13.54	17.18	-	-	0	-	0.00%
2008-07-17	0	0.500	0.405	0.520	-	-	0	0	-	16.52	13.38	17.18	-	-	0	-	0.00%
2008-07-16	0	0.500	0.405	0.530	-	-	129	50	0.3876	16.52	13.38	17.51	-	-	4	12.802	0.00%
2008-07-15	0	0.500	0.415	0.500	-	-	0	0	-	16.52	13.71	16.52	-	-	0	-	0.00%
2008-07-14	0	0.500	-	0.510	0.500	0.500	40,000	20,000	0.5000	16.52	-	16.85	16.52	16.52	1,211	16.515	3.09%
2008-07-11	0	0.485	0.400	0.500	-	-	0	0	-	16.02	13.21	16.52	-	-	0	-	0.00%
2008-07-10	0	0.485	0.400	0.485	-	-	584	222	0.3801	16.02	13.21	16.02	-	-	18	12.556	0.00%
2008-07-09	0	0.485	0.410	0.500	-	-	65	23	0.3538	16.02	13.54	16.52	-	-	2	11.688	0.00%
2008-07-08	0	0.485	0.400	0.500	-	-	5	2	0.4000	16.02	13.21	16.52	-	-	0	13.212	0.00%
2008-07-07	0	0.485	0.395	0.500	-	-	0	0	-	16.02	13.05	16.52	-	-	0	-	0.00%
2008-07-04	0	0.485	0.400	0.485	-	-	259	98	0.3784	16.02	13.21	16.02	-	-	8	12.498	0.00%
2008-07-03	0	0.485	0.405	0.485	-	-	0	0	-	16.02	13.38	16.02	-	-	0	-	0.00%
2008-07-02	0	0.485	0.415	0.485	0.390	0.490	48,000	20,970	0.4369	16.02	13.71	16.02	12.88	16.18	1,453	14.430	-1.02%
2008-06-30	0	0.490	-	0.490	-	-	129	52	0.4031	16.18	-	16.18	-	-	4	13.315	-1.01%
2008-06-27	0	0.495	0.410	0.495	-	-	260	91	0.3500	16.35	13.54	16.35	-	-	8	11.561	-1.00%
2008-06-26	0	0.500	0.450	0.500	-	-	1,038	436	0.4200	16.52	14.86	16.52	-	-	31	13.874	-9.09%
2008-06-25	0	0.550	0.500	0.600	-	-	0	0	-	18.17	16.52	19.82	-	-	0	-	0.00%
2008-06-24	0	0.550	0.500	0.600	0.550	0.580	104,000	57,320	0.5512	18.17	16.52	19.82	18.17	19.16	3,149	18.205	-8.33%
2008-06-23	0	0.600	0.510	0.620	-	-	31	16	0.5161	19.82	16.85	20.48	-	-	1	17.048	-3.23%
2008-06-20	0	0.620	0.570	0.620	0.530	0.680	582,000	364,980	0.6271	20.48	18.83	20.48	17.51	22.46	17,620	20.714	-31.87%
2008-06-19	0	0.910	0.620	0.910	0.910	0.910	2,258	1,988	0.8804	30.06	20.48	30.06	30.06	30.06	68	29.081	30.00%
2008-06-18	0	0.700	0.600	-	-	-	0	0	-	23.12	19.82	-	-	-	0	-	0.00%
2008-06-17	0	0.700	0.201	-	0.700	0.700	4,000	2,800	0.7000	23.12	6.639	-	23.12	23.12	121	23.121	0.00%
2008-06-16	0	0.700	0.700	-	-	-	0	0	-	23.12	23.12	-	-	-	0	-	0.00%
2008-06-13	0	0.700	0.700	0.770	0.700	0.700	2,000	1,400	0.7000	23.12	23.12	25.43	23.12	23.12	61	23.121	-9.09%
2008-06-12	0	0.770	0.700	0.770	-	-	0	0	-	25.43	23.12	25.43	-	-	0	-	-1.28%
2008-06-11	0	0.780	0.700	0.880	-	-	0	0	-	25.76	23.12	29.07	-	-	0	-	0.00%
2008-06-10	0	0.780	0.700	0.880	-	-	0	0	-	25.76	23.12	29.07	-	-	0	-	0.00%
2008-06-06	0	0.780	0.700	0.880	-	-	129	85	0.6589	25.76	23.12	29.07	-	-	4	21.764	0.00%
2008-06-05	0	0.780	0.700	0.800	-	-	129	85	0.6589	25.76	23.12	26.42	-	-	4	21.764	0.00%
2008-06-04	0	0.780	0.700	0.800	-	-	245	147	0.6000	25.76	23.12	26.42	-	-	7	19.818	0.00%
2008-06-03	0	0.780	0.700	0.880	-	-	0	0	-	25.76	23.12	29.07	-	-	0	-	0.00%
2008-06-02	0	0.780	0.700	0.880	-	-	0	0	-	25.76	23.12	29.07	-	-	0	-	0.00%
2008-05-30	0	0.780	0.700	0.780	-	-	0	0	-	25.76	23.12	25.76	-	-	0	-	0.00%
2008-05-29	0	0.780	0.700	0.880	-	-	0	0	-	25.76	23.12	29.07	-	-	0	-	0.00%
2008-05-28	0	0.780	0.700	0.800	-	-	0	0	-	25.76	23.12	26.42	-	-	0	-	0.00%
2008-05-27	0	0.780	0.700	0.800	-	-	129	84	0.6512	25.76	23.12	26.42	-	-	4	21.508	0.00%
2008-05-26	0	0.780	0.700	0.880	-	-	259	168	0.6486	25.76	23.12	29.07	-	-	8	21.425	0.00%
2008-05-23	0	0.780	0.700	0.880	-	-	454	295	0.6498	25.76	23.12	29.07	-	-	14	21.462	0.00%
2008-05-22	0	0.780	0.700	0.880	-	-	129	84	0.6512	25.76	23.12	29.07	-	-	4	21.508	0.00%
2008-05-21	0	0.780	0.700	0.780	-	-	194	126	0.6495	25.76	23.12	25.76	-	-	6	21.453	0.00%
2008-05-20	0	0.780	0.700	0.880	-	-	194	128	0.6598	25.76	23.12	29.07	-	-	6	21.793	0.00%
2008-05-19	0	0.780	0.700	0.880	-	-	194	129	0.6649	25.76	23.12	29.07	-	-	6	21.963	0.00%
2008-05-16	0	0.780	0.700	0.880	-	-	518	347	0.6699	25.76	23.12	29.07	-	-	16	22.126	0.00%
2008-05-15	0	0.780	0.700	0.880	-	-	0	0	-	25.76	23.12	29.07	-	-	0	-	0.00%
2008-05-14	0	0.780	0.700	0.880	-	-	583	389	0.6672	25.76	23.12	29.07	-	-	18	22.039	0.00%
2008-05-13	0	0.780	0.700	0.880	-	-	129	80	0.6202	25.76	23.12	29.07	-	-	4	20.484	0.00%
2008-05-09	0	0.780	0.700	0.880	-	-	0	0	-	25.76	23.12	29.07	-	-	0	-	0.00%
2008-05-08	0	0.780	0.780	0.880	0.780	0.780	3,927	3,003	0.7647	25.76	25.76	29.07	25.76	25.76	119	25.258	0.00%
2008-05-07	0	0.780	0.780	0.880	-	-	518	373	0.7201	25.76	25.76	29.07	-	-	16	23.784	1.30%
2008-05-06	0	0.770	0.770	0.880	0.710	0.710	2,780	1,950	0.7014	25.43	25.43	29.07	23.45	23.45	84	23.169	-9.41%
2008-05-05	0	0.850	0.700	1.000	-	-	0	0	-	28.08	23.12	33.03	-	-	0	-	0.00%
2008-05-02	0	0.850	0.700	-	-	-	195	137	0.7026	28.08	23.12	-	-	-	6	23.206	0.00%
2008-04-30	0	0.850	0.700	1.000	-	-	193	127	0.6580	28.08	23.12	33.03	-	-	6	21.735	0.00%
2008-04-29	0	0.850	0.700	1.050	-	-	0	0	-	28.08	23.12	34.68	-	-	0	-	0.00%
2008-04-28	0	0.850	0.700	1.050	-	-	284	187	0.6585	28.08	23.12	34.68	-	-	9	21.749	0.00%
2008-04-25	0	0.850	0.700	0.850	-	-	0	0	-	28.08	23.12	28.08	-	-	0	-	0.00%
2008-04-24	0	0.850	0.700	1.050	-	-	323	226	0.6997	28.08	23.12	34.68	-	-	10	23.111	0.00%
2008-04-23	0	0.850	0.700	1.050	-	-	0	0	-	28.08	23.12	34.68	-	-	0	-	0.00%
2008-04-22	0	0.850	0.700	-	-	-	0	0	-	28.08	23.12	-	-	-	0	-	0.00%
2008-04-21	0	0.850	0.700	1.050	-	-	130	91	0.7000	28.08	23.12	34.68	-	-	4	23.121	0.00%
2008-04-18	0	0.850	0.700	-	-	-	195	131	0.6718	28.08	23.12	-	-	-	6	22.190	0.00%
2008-04-17	0	0.850	0.700	1.000	-	-	466	326	0.6996	28.08	23.12	33.03	-	-	14	23.107	0.00%
2008-04-16	0	0.850	0.700	1.050	-	-	337	236	0.7003	28.08	23.12	34.68	-	-	10	23.131	0.00%
2008-04-15	0	0.850	0.700	-	-	-	0	0	-	28.08	23.12	-	-	-	0	-	0.00%
2008-04-14	0	0.850	0.850	1.050	0.850	0.850	8,000	6,800	0.8500	28.08	28.08	34.68	28.08	28.08	242	28.076	0.00%
2008-04-11	0	0.850	0.700	-	-	-	1,622	1,054	0.6498	28.08	23.12	-	-	-	49	21.464	0.00%
2008-04-10	0	0.850	0.700	-	-	-	0	0	-	28.08	23.12	-	-	-	0	-	0.00%
2008-04-09	0	0.850	0.700	-	-	-	0	0	-	28.08	23.12	-	-	-	0	-	0.00%
2008-04-08	0	0.850	0.700	1.050	-	-	65	49	0.7538	28.08	23.12	34.68	-	-	2	24.900	0.00%
2008-04-07	0	0.850	0.710	1.000	0.700	0.850	32,195	25,811	0.8017	28.08	23.45	33.03	23.12	28.08	975	26.481	13.33%
2008-04-03	0	0.750	0.500	0.900	-	-	193	97	0.5026	24.77	16.52	29.73	-	-	6	16.601	0.00%
2008-04-02	0	0.750	0.500	0.900	-	-	259	155	0.5985	24.77	16.52	29.73	-	-	8	19.767	0.00%
2008-04-01	0	0.750	0.500	0.900	-	-	0	0	-	24.77	16.52	29.73	-	-	0	-	0.00%
2008-03-31	0	0.750	0.500	0.900	-	-	80	40	0.5000	24.77	16.52	29.73	-	-	2	16.515	0.00%
2008-03-28	0	0.750	0.500	0.900	-	-	0	0	-	24.77	16.52	29.73	-	-	0	-	0.00%
2008-03-27	0	0.750	0.500	0.950	-	-	129	65	0.5039	24.77	16.52	31.38	-	-	4	16.643	0.00%
2008-03-26	0	0.750	0.750	0.950	0.750	0.750	2,065	1,547	0.7492	24.77	24.77	31.38	24.77	24.77	63	24.745	-16.67%
2008-03-25	0	0.900	0.750	0.900	-	-	0	0	-	29.73	24.77	29.73	-	-	0	-	-5.26%
2008-03-20	0	0.950	0.212	0.960	-	-	2,673	2,398	0.8971	31.38	7.002	31.71	-	-	81	29.632	0.00%
2008-03-19	0	0.950	0.210	0.980	-	-	0	0	-	31.38	6.936	32.37	-	-	0	-	0.00%
2008-03-18	0	0.950	0.203	-	-	-	0	0	-	31.38	6.705	-	-	-	0	-	0.00%
2008-03-17	0	0.950	0.209	0.980	-	-	0	0	-	31.38	6.903	32.37	-	-	0	-	0.00%
2008-03-14	0	0.950	0.214	-	-	-	0	0	-	31.38	7.068	-	-	-	0	-	0.00%
2008-03-13	0	0.950	0.355	1.050	-	-	1,332	1,132	0.8498	31.38	11.73	34.68	-	-	40	28.071	0.00%
2008-03-12	0	0.950	0.305	0.980	-	-	0	0	-	31.38	10.07	32.37	-	-	0	-	0.00%
2008-03-11	0	0.950	0.212	0.980	-	-	257	154	0.5992	31.38	7.002	32.37	-	-	8	19.792	0.00%
2008-03-10	0	0.950	0.208	1.000	-	-	195	38	0.1949	31.38	6.870	33.03	-	-	6	6.4367	0.00%
2008-03-07	0	0.950	0.250	1.000	-	-	0	0	-	31.38	8.258	33.03	-	-	0	-	0.00%
2008-03-06	0	0.950	0.800	1.200	-	-	259	155	0.5985	31.38	26.42	39.64	-	-	8	19.767	0.00%
2008-03-05	0	0.950	0.910	1.000	0.900	0.950	50,000	46,700	0.9340	31.38	30.06	33.03	29.73	31.38	1,514	30.850	11.76%
2008-03-04	0	0.850	0.820	0.900	0.850	0.850	6,259	5,286	0.8445	28.08	27.08	29.73	28.08	28.08	189	27.896	6.25%
2008-03-03	0	0.800	0.710	1.000	0.800	0.800	4,000	3,200	0.8000	26.42	23.45	33.03	26.42	26.42	121	26.424	14.29%
2008-02-29	0	0.700	0.600	0.800	-	-	145	102	0.7034	23.12	19.82	26.42	-	-	4	23.235	0.00%
2008-02-28	0	0.700	0.600	0.900	-	-	195	98	0.5026	23.12	19.82	29.73	-	-	6	16.600	0.00%
2008-02-27	0	0.700	0.600	0.900	-	-	0	0	-	23.12	19.82	29.73	-	-	0	-	0.00%
2008-02-26	0	0.700	0.335	-	-	-	0	0	-	23.12	11.07	-	-	-	0	-	0.00%
2008-02-25	0	0.700	0.600	0.900	-	-	130	78	0.6000	23.12	19.82	29.73	-	-	4	19.818	0.00%
2008-02-22	0	0.700	0.600	0.900	-	-	26	13	0.5000	23.12	19.82	29.73	-	-	1	16.515	0.00%
2008-02-21	0	0.700	0.218	0.900	-	-	0	0	-	23.12	7.201	29.73	-	-	0	-	0.00%
2008-02-20	0	0.700	0.600	0.900	-	-	259	130	0.5019	23.12	19.82	29.73	-	-	8	16.579	0.00%
2008-02-19	0	0.700	0.345	0.900	-	-	0	0	-	23.12	11.40	29.73	-	-	0	-	0.00%
2008-02-18	0	0.700	0.305	0.900	-	-	0	0	-	23.12	10.07	29.73	-	-	0	-	0.00%
2008-02-15	0	0.700	0.213	0.900	-	-	0	0	-	23.12	7.035	29.73	-	-	0	-	0.00%
2008-02-14	0	0.700	0.217	0.900	-	-	64	32	0.5000	23.12	7.168	29.73	-	-	2	16.515	0.00%
2008-02-13	0	0.700	0.206	0.900	-	-	583	321	0.5506	23.12	6.804	29.73	-	-	18	18.186	0.00%
2008-02-12	0	0.700	0.200	0.900	-	-	129	65	0.5039	23.12	6.606	29.73	-	-	4	16.643	0.00%
2008-02-11	0	0.700	0.500	0.900	-	-	0	0	-	23.12	16.52	29.73	-	-	0	-	0.00%
2008-02-06	0	0.700	0.221	0.920	-	-	0	0	-	23.12	7.300	30.39	-	-	0	-	0.00%
2008-02-05	0	0.700	0.211	0.890	-	-	15	3	0.2000	23.12	6.969	29.40	-	-	0	6.6061	0.00%
2008-02-04	0	0.700	0.202	0.920	-	-	0	0	-	23.12	6.672	30.39	-	-	0	-	0.00%
2008-02-01	0	0.700	0.202	0.800	-	-	195	117	0.6000	23.12	6.672	26.42	-	-	6	19.818	0.00%
2008-01-31	0	0.700	0.200	-	-	-	0	0	-	23.12	6.606	-	-	-	0	-	0.00%
2008-01-30	0	0.700	0.200	0.700	-	-	0	0	-	23.12	6.606	23.12	-	-	0	-	0.00%
2008-01-29	0	0.700	0.201	-	-	-	0	0	-	23.12	6.639	-	-	-	0	-	0.00%
2008-01-28	0	0.700	0.200	0.900	-	-	0	0	-	23.12	6.606	29.73	-	-	0	-	0.00%
2008-01-25	0	0.700	0.200	-	-	-	51	10	0.1961	23.12	6.606	-	-	-	2	6.4765	0.00%
2008-01-24	0	0.700	0.200	0.900	-	-	0	0	-	23.12	6.606	29.73	-	-	0	-	0.00%
2008-01-23	0	0.700	0.200	-	-	-	0	0	-	23.12	6.606	-	-	-	0	-	0.00%
2008-01-22	0	0.700	0.200	-	-	-	0	0	-	23.12	6.606	-	-	-	0	-	0.00%
2008-01-21	0	0.700	0.200	0.900	-	-	129	71	0.5504	23.12	6.606	29.73	-	-	4	18.179	0.00%
2008-01-18	0	0.700	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2008-01-17	0	0.700	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2008-01-16	0	0.700	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2008-01-15	0	0.700	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2008-01-14	0	0.700	-	-	-	-	46	29	0.6304	23.12	-	-	-	-	1	20.823	0.00%
2008-01-11	0	0.700	0.700	0.890	-	-	0	0	-	23.12	23.12	29.40	-	-	0	-	0.00%
2008-01-10	0	0.700	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2008-01-09	0	0.700	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2008-01-08	0	0.700	0.600	0.930	0.700	0.700	2,689	1,813	0.6742	23.12	19.82	30.72	23.12	23.12	81	22.270	-4.11%
2008-01-07	0	0.730	-	0.930	-	-	0	0	-	24.11	-	30.72	-	-	0	-	0.00%
2008-01-04	0	0.730	-	-	-	-	259	168	0.6486	24.11	-	-	-	-	8	21.425	0.00%
2008-01-03	0	0.730	0.730	0.840	-	-	0	0	-	24.11	24.11	27.75	-	-	0	-	0.00%
2008-01-02	0	0.730	-	0.930	-	-	65	39	0.6000	24.11	-	30.72	-	-	2	19.818	0.00%
2007-12-31	0	0.730	0.530	0.900	-	-	0	0	-	24.11	17.51	29.73	-	-	0	-	0.00%
2007-12-28	0	0.730	0.530	-	-	-	74	48	0.6486	24.11	17.51	-	-	-	2	21.425	0.00%
2007-12-27	0	0.730	0.530	-	0.730	0.730	2,774	1,963	0.7076	24.11	17.51	-	24.11	24.11	84	23.374	0.00%
2007-12-24	0	0.730	-	-	-	-	129	77	0.5969	24.11	-	-	-	-	4	19.716	0.00%
2007-12-21	0	0.730	-	-	-	-	0	0	-	24.11	-	-	-	-	0	-	0.00%
2007-12-20	0	0.730	0.710	-	0.730	0.730	2,129	1,519	0.7135	24.11	23.45	-	24.11	24.11	64	23.566	-2.67%
2007-12-19	0	0.750	0.500	0.750	-	-	52	31	0.5962	24.77	16.52	24.77	-	-	2	19.691	-6.25%
2007-12-18	0	0.800	-	0.800	-	-	64	45	0.7031	26.42	-	26.42	-	-	2	23.224	-3.61%
2007-12-17	0	0.830	-	-	0.830	0.830	30,258	25,081	0.8289	27.42	-	-	27.42	27.42	916	27.379	0.00%
2007-12-14	0	0.830	-	-	-	-	0	0	-	27.42	-	-	-	-	0	-	0.00%
2007-12-13	0	0.830	-	1.000	-	-	64	45	0.7031	27.42	-	33.03	-	-	2	23.224	0.00%
2007-12-12	0	0.830	0.630	1.000	-	-	128	90	0.7031	27.42	20.81	33.03	-	-	4	23.224	0.00%
2007-12-11	0	0.830	0.630	0.900	-	-	843	506	0.6002	27.42	20.81	29.73	-	-	26	19.826	0.00%
2007-12-10	0	0.830	-	-	-	-	649	474	0.7304	27.42	-	-	-	-	20	24.124	0.00%
2007-12-07	0	0.830	-	1.000	-	-	129	90	0.6977	27.42	-	33.03	-	-	4	23.044	0.00%
2007-12-06	0	0.830	-	1.000	-	-	258	175	0.6783	27.42	-	33.03	-	-	8	22.404	0.00%
2007-12-05	0	0.830	-	-	-	-	0	0	-	27.42	-	-	-	-	0	-	0.00%
2007-12-04	0	0.830	0.640	-	-	-	0	0	-	27.42	21.14	-	-	-	0	-	0.00%
2007-12-03	0	0.830	0.640	-	-	-	908	527	0.5804	27.42	21.14	-	-	-	27	19.171	0.00%
2007-11-30	0	0.830	-	-	-	-	64	45	0.7031	27.42	-	-	-	-	2	23.224	0.00%
2007-11-29	0	0.830	-	0.900	-	-	0	0	-	27.42	-	29.73	-	-	0	-	0.00%
2007-11-28	0	0.830	-	-	-	-	129	90	0.6977	27.42	-	-	-	-	4	23.044	0.00%
2007-11-27	0	0.830	-	-	-	-	26	18	0.6923	27.42	-	-	-	-	1	22.867	0.00%
2007-11-26	0	0.830	-	0.850	0.830	0.830	4,129	3,421	0.8285	27.42	-	28.08	27.42	27.42	125	27.367	-2.35%
2007-11-23	0	0.850	-	-	0.850	0.850	6,135	5,195	0.8468	28.08	-	-	28.08	28.08	186	27.969	0.00%
2007-11-22	0	0.850	-	-	-	-	67	47	0.7015	28.08	-	-	-	-	2	23.171	0.00%
2007-11-21	0	0.850	-	0.850	-	-	0	0	-	28.08	-	28.08	-	-	0	-	0.00%
2007-11-20	0	0.850	-	0.900	-	-	0	0	-	28.08	-	29.73	-	-	0	-	0.00%
2007-11-19	0	0.850	-	-	0.850	0.850	2,000	1,700	0.8500	28.08	-	-	28.08	28.08	61	28.076	6.25%
2007-11-16	0	0.800	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.00%
2007-11-15	0	0.800	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.00%
2007-11-14	0	0.800	-	0.850	-	-	0	0	-	26.42	-	28.08	-	-	0	-	0.00%
2007-11-13	0	0.800	0.680	-	-	-	0	0	-	26.42	22.46	-	-	-	0	-	0.00%
2007-11-12	0	0.800	0.740	-	-	-	114	68	0.5965	26.42	24.44	-	-	-	3	19.702	0.00%
2007-11-09	0	0.800	0.800	-	-	-	181	127	0.7017	26.42	26.42	-	-	-	5	23.176	0.00%
2007-11-08	0	0.800	0.800	-	-	-	0	0	-	26.42	26.42	-	-	-	0	-	0.00%
2007-11-07	0	0.800	0.800	0.950	0.800	0.800	6,000	4,800	0.8000	26.42	26.42	31.38	26.42	26.42	182	26.424	-5.88%
2007-11-06	0	0.850	-	-	-	-	0	0	-	28.08	-	-	-	-	0	-	0.00%
2007-11-05	0	0.850	-	1.000	-	-	520	312	0.6000	28.08	-	33.03	-	-	16	19.818	0.00%
2007-11-02	0	0.850	-	0.850	0.850	0.850	2,000	1,700	0.8500	28.08	-	28.08	28.08	28.08	61	28.076	0.00%
2007-11-01	0	0.850	0.850	1.000	0.800	0.850	26,453	21,497	0.8126	28.08	28.08	33.03	26.42	28.08	801	26.842	-2.30%
2007-10-31	0	0.870	-	0.870	-	-	388	285	0.7345	28.74	-	28.74	-	-	12	24.262	-8.42%
2007-10-30	0	0.950	-	1.350	-	-	2,218	1,774	0.7998	31.38	-	44.59	-	-	67	26.418	0.00%
2007-10-29	0	0.950	-	1.000	-	-	1,828	1,462	0.7998	31.38	-	33.03	-	-	55	26.417	0.00%
2007-10-26	0	0.950	-	1.000	-	-	2,331	1,865	0.8001	31.38	-	33.03	-	-	71	26.427	0.00%
2007-10-25	0	0.950	0.770	0.950	-	-	1,035	725	0.7005	31.38	25.43	31.38	-	-	31	23.137	-2.06%
2007-10-24	0	0.970	-	-	-	-	260	208	0.8000	32.04	-	-	-	-	8	26.424	0.00%
2007-10-23	0	0.970	-	1.000	-	-	1,382	1,106	0.8003	32.04	-	33.03	-	-	42	26.434	0.00%
2007-10-22	0	0.970	-	1.000	-	-	0	0	-	32.04	-	33.03	-	-	0	-	0.00%
2007-10-18	0	0.970	-	1.150	-	-	130	117	0.9000	32.04	-	37.98	-	-	4	29.727	0.00%
2007-10-17	0	0.970	0.850	1.100	-	-	2,003	1,602	0.7998	32.04	28.08	36.33	-	-	61	26.418	0.00%
2007-10-16	0	0.970	-	1.000	-	-	324	227	0.7006	32.04	-	33.03	-	-	10	23.142	0.00%
2007-10-15	0	0.970	0.970	-	0.870	0.970	42,000	40,540	0.9652	32.04	32.04	-	28.74	32.04	1,272	31.882	11.49%
2007-10-12	0	0.870	0.840	-	-	-	207	164	0.7923	28.74	27.75	-	-	-	6	26.169	0.00%
2007-10-11	0	0.870	0.870	1.000	0.850	0.850	11,168	9,376	0.8395	28.74	28.74	33.03	28.08	28.08	338	27.730	2.35%
2007-10-10	0	0.850	0.850	-	0.850	0.850	2,971	2,477	0.8337	28.08	28.08	-	28.08	28.08	90	27.538	-14.14%
2007-10-09	0	0.990	-	0.990	-	-	65	59	0.9077	32.70	-	32.70	-	-	2	29.981	0.00%
2007-10-08	0	0.990	-	0.990	-	-	505	475	0.9406	32.70	-	32.70	-	-	15	31.068	0.00%
2007-10-05	0	0.990	-	-	-	-	0	0	-	32.70	-	-	-	-	0	-	0.00%
2007-10-04	0	0.990	-	-	-	-	637	573	0.8995	32.70	-	-	-	-	19	29.712	0.00%
2007-10-03	0	0.990	-	-	-	-	8,000	7,200	0.9000	32.70	-	-	-	-	242	29.727	0.00%
2007-10-02	0	0.990	-	1.000	-	-	323	291	0.9009	32.70	-	33.03	-	-	10	29.758	0.00%
2007-09-28	0	0.990	-	0.990	-	-	453	408	0.9007	32.70	-	32.70	-	-	14	29.749	0.00%
2007-09-27	0	0.990	0.990	1.100	0.910	0.910	10,000	9,100	0.9100	32.70	32.70	36.33	30.06	30.06	303	30.058	10.00%
2007-09-25	0	0.900	-	-	-	-	336	269	0.8006	29.73	-	-	-	-	10	26.444	0.00%
2007-09-24	0	0.900	0.850	-	0.900	0.900	31,397	28,118	0.8956	29.73	28.08	-	29.73	29.73	951	29.581	3.45%
2007-09-21	0	0.870	-	-	-	-	0	0	-	28.74	-	-	-	-	0	-	0.00%
2007-09-20	0	0.870	0.670	-	0.870	0.880	22,130	19,425	0.8778	28.74	22.13	-	28.74	29.07	670	28.993	-1.14%
2007-09-19	0	0.880	0.800	0.900	-	-	64	49	0.7656	29.07	26.42	29.73	-	-	2	25.289	0.00%
2007-09-18	0	0.880	-	0.880	-	-	453	272	0.6004	29.07	-	29.07	-	-	14	19.833	-2.22%
2007-09-17	0	0.900	0.850	-	0.900	0.900	4,324	3,862	0.8932	29.73	28.08	-	29.73	29.73	131	29.501	0.00%
2007-09-14	0	0.900	-	-	-	-	0	0	-	29.73	-	-	-	-	0	-	0.00%
2007-09-13	0	0.900	0.720	-	0.900	1.010	6,582	6,189	0.9403	29.73	23.78	-	29.73	33.36	199	31.058	0.00%
2007-09-12	0	0.900	0.700	0.900	-	-	200	161	0.8050	29.73	23.12	29.73	-	-	6	26.589	-10.00%
2007-09-11	0	1.000	-	1.200	-	-	0	0	-	33.03	-	39.64	-	-	0	-	0.00%
2007-09-10	0	1.000	-	-	1.000	1.000	5,126	4,901	0.9561	33.03	-	-	33.03	33.03	155	31.580	0.00%
2007-09-07	0	1.000	-	-	-	-	0	0	-	33.03	-	-	-	-	0	-	0.00%
2007-09-06	0	1.000	-	-	-	-	0	0	-	33.03	-	-	-	-	0	-	0.00%
2007-09-05	0	1.000	-	-	1.000	1.000	10,620	10,558	0.9942	33.03	-	-	33.03	33.03	322	32.837	0.00%
2007-09-04	0	1.000	-	-	-	-	18,267	18,214	0.9971	33.03	-	-	-	-	553	32.934	0.00%
2007-09-03	0	1.000	-	-	-	-	0	0	-	33.03	-	-	-	-	0	-	0.00%
2007-08-31	0	1.000	-	1.100	1.000	1.000	6,873	6,698	0.9745	33.03	-	36.33	33.03	33.03	208	32.189	0.00%
2007-08-30	0	1.000	-	1.100	-	-	0	0	-	33.03	-	36.33	-	-	0	-	0.00%
2007-08-29	0	1.000	0.880	-	-	-	258	206	0.7984	33.03	29.07	-	-	-	8	26.373	0.00%
2007-08-28	0	1.000	0.880	-	-	-	0	0	-	33.03	29.07	-	-	-	0	-	0.00%
2007-08-27	0	1.000	0.900	-	1.000	1.000	4,906	4,725	0.9631	33.03	29.73	-	33.03	33.03	149	31.812	14.94%
2007-08-24	0	0.870	-	1.050	-	-	64	48	0.7500	28.74	-	34.68	-	-	2	24.773	0.00%
2007-08-23	0	0.870	0.870	0.970	-	-	517	336	0.6499	28.74	28.74	32.04	-	-	16	21.467	0.00%
2007-08-22	0	0.870	0.870	-	0.870	0.870	2,130	1,805	0.8474	28.74	28.74	-	28.74	28.74	64	27.990	-1.14%
2007-08-21	0	0.880	0.880	0.900	0.850	0.850	2,454	2,041	0.8317	29.07	29.07	29.73	28.08	28.08	74	27.471	-12.00%
2007-08-20	0	1.000	0.800	1.000	-	-	64	48	0.7500	33.03	26.42	33.03	-	-	2	24.773	0.00%
2007-08-17	0	1.000	-	1.000	-	-	328	262	0.7988	33.03	-	33.03	-	-	10	26.384	0.00%
2007-08-16	0	1.000	1.000	-	1.000	1.000	11,297	11,115	0.9839	33.03	33.03	-	33.03	33.03	342	32.498	0.00%
2007-08-15	0	1.000	0.810	-	-	-	390	363	0.9308	33.03	26.75	-	-	-	12	30.744	0.00%
2007-08-14	0	1.000	0.900	-	-	-	193	154	0.7979	33.03	29.73	-	-	-	6	26.356	0.00%
2007-08-13	0	1.000	1.000	-	-	-	64	54	0.8438	33.03	33.03	-	-	-	2	27.869	0.00%
2007-08-10	0	1.000	0.810	-	-	-	0	0	-	33.03	26.75	-	-	-	0	-	0.00%
2007-08-09	0	1.000	1.000	-	1.000	1.000	12,582	12,553	0.9977	33.03	33.03	-	33.03	33.03	381	32.954	0.00%
2007-08-08	0	1.000	0.800	1.000	-	-	907	816	0.8997	33.03	26.42	33.03	-	-	27	29.716	-4.76%
2007-08-07	0	1.050	1.050	1.100	1.050	1.050	2,519	2,567	1.0191	34.68	34.68	36.33	34.68	34.68	76	33.660	-11.02%
2007-08-06	0	1.180	1.020	1.180	-	-	194	210	1.0825	38.98	33.69	38.98	-	-	6	35.754	-5.60%
2007-08-03	0	1.250	1.110	1.350	1.250	1.250	50,387	62,964	1.2496	41.29	36.66	44.59	41.29	41.29	1,525	41.275	-2.34%
2007-08-02	0	1.280	0.960	1.280	-	-	1,606	1,465	0.9122	42.28	31.71	42.28	-	-	49	30.130	-1.54%
2007-08-01	0	1.300	-	1.420	1.300	1.320	34,078	44,338	1.3011	42.94	-	46.90	42.94	43.60	1,032	42.975	-1.52%
2007-07-31	0	1.320	1.260	1.320	-	-	1,893	2,186	1.1548	43.60	41.62	43.60	-	-	57	38.143	0.00%
2007-07-30	0	1.320	1.230	1.400	-	-	260	312	1.2000	43.60	40.63	46.24	-	-	8	39.636	0.00%
2007-07-27	0	1.320	1.210	-	-	-	258	284	1.1008	43.60	39.97	-	-	-	8	36.359	0.00%
2007-07-26	0	1.320	1.270	1.480	-	-	2,029	2,475	1.2198	43.60	41.95	48.88	-	-	61	40.291	0.00%
2007-07-25	0	1.320	1.250	1.480	-	-	777	894	1.1506	43.60	41.29	48.88	-	-	24	38.004	0.00%
2007-07-24	0	1.320	1.320	1.440	-	-	742	950	1.2803	43.60	43.60	47.56	-	-	22	42.289	0.76%
2007-07-23	0	1.310	1.310	1.480	1.300	1.310	21,390	27,710	1.2955	43.27	43.27	48.88	42.94	43.27	648	42.790	-12.67%
2007-07-20	0	1.500	1.500	1.650	1.500	1.700	50,144	82,915	1.6535	49.55	49.55	54.50	49.55	56.15	1,518	54.617	1.35%
2007-07-19	0	1.480	1.400	1.480	1.500	1.500	2,773	3,995	1.4407	48.88	46.24	48.88	49.55	49.55	84	47.586	13.85%
2007-07-18	0	1.300	1.300	1.400	1.300	1.560	216,282	297,619	1.3761	42.94	42.94	46.24	42.94	51.53	6,548	45.452	-21.69%
2007-07-17	0	1.660	1.610	1.680	1.550	1.700	380,559	629,798	1.6549	54.83	53.18	55.49	51.20	56.15	11,522	54.663	11.41%
2007-07-16	0	1.490	1.490	1.550	1.150	1.710	421,705	639,081	1.5155	49.22	49.22	51.20	37.98	56.48	12,767	50.056	65.56%
2007-07-13	0	0.900	0.900	1.050	0.850	0.900	193,620	168,296	0.8692	29.73	29.73	34.68	28.08	29.73	5,862	28.710	-10.89%
2007-07-12	0	1.010	1.000	1.210	-	-	556	534	0.9604	33.36	33.03	39.97	-	-	17	31.723	0.00%
2007-07-11	0	1.010	1.010	1.100	1.010	1.010	4,486	4,382	0.9768	33.36	33.36	36.33	33.36	33.36	136	32.265	1.00%
2007-07-10	0	1.000	1.000	1.200	1.000	1.000	12,543	12,415	0.9898	33.03	33.03	39.64	33.03	33.03	380	32.693	0.00%
2007-07-09	0	1.000	1.000	1.020	1.000	1.000	3,777	3,610	0.9558	33.03	33.03	33.69	33.03	33.03	114	31.570	-4.76%
2007-07-06	0	1.050	0.900	1.200	-	-	504	428	0.8492	34.68	29.73	39.64	-	-	15	28.050	0.00%
2007-07-05	0	1.050	1.010	1.250	-	-	2,165	1,732	0.8000	34.68	33.36	41.29	-	-	66	26.424	0.00%
2007-07-04	0	1.050	-	1.400	1.050	1.050	8,466	8,819	1.0417	34.68	-	46.24	34.68	34.68	256	34.408	0.00%
2007-07-03	0	1.050	1.000	1.250	1.050	1.050	7,392	7,553	1.0218	34.68	33.03	41.29	34.68	34.68	224	33.750	-4.55%
2007-06-29	0	1.100	0.900	1.300	-	-	324	324	1.0000	36.33	29.73	42.94	-	-	10	33.030	0.00%
2007-06-28	0	1.100	0.950	1.100	-	-	3,723	3,638	0.9772	36.33	31.38	36.33	-	-	113	32.276	0.00%
2007-06-27	0	1.100	0.910	1.100	-	-	842	741	0.8800	36.33	30.06	36.33	-	-	25	29.068	-0.90%
2007-06-26	0	1.110	1.010	1.110	-	-	790	782	0.9899	36.66	33.36	36.66	-	-	24	32.696	-3.48%
2007-06-25	0	1.150	0.970	1.150	-	-	647	595	0.9196	37.98	32.04	37.98	-	-	20	30.376	0.00%
2007-06-22	0	1.150	1.040	1.150	-	-	906	888	0.9801	37.98	34.35	37.98	-	-	27	32.374	-4.17%
2007-06-21	0	1.200	1.010	1.200	-	-	1,704	1,621	0.9513	39.64	33.36	39.64	-	-	52	31.421	0.00%
2007-06-20	0	1.200	1.140	1.250	1.190	1.200	74,149	88,456	1.1929	39.64	37.65	41.29	39.31	39.64	2,245	39.403	-7.69%
2007-06-18	0	1.300	1.100	1.350	1.000	1.300	47,250	52,795	1.1174	42.94	36.33	44.59	33.03	42.94	1,431	36.907	3.17%
2007-06-15	0	1.260	1.260	1.410	1.260	1.260	5,024	6,207	1.2355	41.62	41.62	46.57	41.62	41.62	152	40.808	0.00%
2007-06-14	0	1.260	1.220	1.280	1.260	1.260	21,283	26,738	1.2563	41.62	40.30	42.28	41.62	41.62	644	41.496	-9.35%
2007-06-13	0	1.390	1.220	1.390	-	-	868	998	1.1498	45.91	40.30	45.91	-	-	26	37.977	0.00%
2007-06-12	0	1.390	1.350	1.420	1.390	1.420	20,847	28,934	1.3879	45.91	44.59	46.90	45.91	46.90	631	45.843	-10.32%
2007-06-11	0	1.550	1.410	1.550	1.480	1.640	77,182	119,928	1.5538	51.20	46.57	51.20	48.88	54.17	2,337	51.324	-3.73%
2007-06-08	0	1.610	1.650	1.680	1.560	1.630	99,469	159,093	1.5994	53.18	54.50	55.49	51.53	53.84	3,011	52.829	3.87%
2007-06-07	0	1.550	1.480	1.630	1.050	1.550	117,201	144,254	1.2308	51.20	48.88	53.84	34.68	51.20	3,548	40.655	55.00%
2007-06-06	0	1.000	1.000	1.040	1.000	1.100	58,975	61,355	1.0404	33.03	33.03	34.35	33.03	36.33	1,785	34.363	6.38%
2007-06-05	0	0.940	0.940	0.980	0.940	1.000	8,599	8,379	0.9744	31.05	31.05	32.37	31.05	33.03	260	32.185	-1.05%
2007-06-04	0	0.950	0.950	0.980	0.950	0.980	14,901	14,097	0.9460	31.38	31.38	32.37	31.38	32.37	451	31.248	0.00%
2007-06-01	0	0.950	0.870	0.950	0.950	0.950	5,201	4,792	0.9214	31.38	28.74	31.38	31.38	31.38	157	30.433	0.00%
2007-05-31	0	0.950	0.880	0.990	-	-	779	623	0.7997	31.38	29.07	32.70	-	-	24	26.416	0.00%
2007-05-30	0	0.950	0.930	0.980	0.950	0.980	42,518	40,780	0.9591	31.38	30.72	32.37	31.38	32.37	1,287	31.680	-1.04%
2007-05-29	0	0.960	0.960	0.980	0.950	0.980	113,559	110,843	0.9761	31.71	31.71	32.37	31.38	32.37	3,438	32.240	-4.00%
2007-05-28	0	1.000	0.950	1.010	0.950	1.000	210,554	202,699	0.9627	33.03	31.38	33.36	31.38	33.03	6,375	31.798	-0.99%
2007-05-25	0	1.010	1.010	1.050	0.940	0.940	33,941	31,772	0.9361	33.36	33.36	34.68	31.05	31.05	1,028	30.920	7.45%
2007-05-23	0	0.940	0.920	1.050	-	-	1,620	1,409	0.8698	31.05	30.39	34.68	-	-	49	28.728	0.00%
2007-05-22	0	0.940	0.940	1.050	0.940	1.060	113,087	114,342	1.0111	31.05	31.05	34.68	31.05	35.01	3,424	33.397	-5.05%
2007-05-21	0	0.990	0.990	1.000	0.850	0.990	20,000	18,680	0.9340	32.70	32.70	33.03	28.08	32.70	606	30.850	5.32%
2007-05-18	0	0.940	0.940	0.990	0.850	1.000	124,309	117,668	0.9466	31.05	31.05	32.70	28.08	33.03	3,763	31.266	-14.55%
2007-05-17	0	1.100	0.810	1.100	0.850	1.140	102,333	98,406	0.9616	36.33	26.75	36.33	28.08	37.65	3,098	31.763	41.03%
2007-05-16	0	0.780	0.760	0.840	0.780	0.810	110,299	87,953	0.7974	25.76	25.10	27.75	25.76	26.75	3,339	26.339	13.04%
2007-05-15	0	0.690	0.690	0.850	0.680	0.690	6,400	4,329	0.6764	22.79	22.79	28.08	22.46	22.79	194	22.342	-8.00%
2007-05-14	0	0.750	0.750	0.800	0.750	0.750	19,751	14,726	0.7456	24.77	24.77	26.42	24.77	24.77	598	24.627	0.00%
2007-05-11	0	0.750	0.700	0.830	0.690	0.820	21,024	15,773	0.7502	24.77	23.12	27.42	22.79	27.08	637	24.781	8.70%
2007-05-10	0	0.690	0.690	0.820	-	-	1,385	751	0.5422	22.79	22.79	27.08	-	-	42	17.910	0.00%
2007-05-09	0	0.690	0.690	0.830	0.690	0.690	6,259	4,311	0.6888	22.79	22.79	27.42	22.79	22.79	189	22.750	0.00%
2007-05-08	0	0.690	0.690	0.850	0.670	0.710	42,871	30,204	0.7045	22.79	22.79	28.08	22.13	23.45	1,298	23.271	2.99%
2007-05-07	0	0.670	0.670	0.830	0.670	0.670	3,497	2,238	0.6400	22.13	22.13	27.42	22.13	22.13	106	21.139	6.35%
2007-05-04	0	0.630	0.650	0.800	0.650	0.650	10,506	6,783	0.6456	20.81	21.47	26.42	21.47	21.47	318	21.325	-11.27%
2007-05-03	0	0.710	0.690	0.760	0.710	0.710	6,583	4,642	0.7051	23.45	22.79	25.10	23.45	23.45	199	23.291	0.00%
2007-05-02	0	0.710	0.710	0.800	0.710	0.710	8,000	5,680	0.7100	23.45	23.45	26.42	23.45	23.45	242	23.452	-2.74%
2007-04-30	0	0.730	0.650	0.830	-	-	129	80	0.6202	24.11	21.47	27.42	-	-	4	20.484	0.00%
2007-04-27	0	0.730	0.730	0.800	-	-	649	448	0.6903	24.11	24.11	26.42	-	-	20	22.801	0.00%
2007-04-26	0	0.730	0.730	0.850	-	-	518	350	0.6757	24.11	24.11	28.08	-	-	16	22.318	0.00%
2007-04-25	0	0.730	0.730	0.760	0.700	0.730	48,485	35,155	0.7251	24.11	24.11	25.10	23.12	24.11	1,468	23.949	7.35%
2007-04-24	0	0.680	0.680	0.720	0.660	0.730	212,350	146,607	0.6904	22.46	22.46	23.78	21.80	24.11	6,429	22.804	-6.85%
2007-04-23	0	0.730	0.730	0.750	0.710	0.730	17,363	12,352	0.7114	24.11	24.11	24.77	23.45	24.11	526	23.498	2.82%
2007-04-20	0	0.710	0.710	0.820	0.700	0.790	10,768	8,247	0.7659	23.45	23.45	27.08	23.12	26.09	326	25.297	-10.13%
2007-04-19	0	0.790	0.700	0.820	0.790	0.790	2,712	2,063	0.7607	26.09	23.12	27.08	26.09	26.09	82	25.126	2.60%
2007-04-18	0	0.770	0.790	0.820	0.750	0.750	19,101	14,255	0.7463	25.43	26.09	27.08	24.77	24.77	578	24.650	-9.41%
2007-04-17	0	0.850	0.700	0.850	-	-	388	282	0.7268	28.08	23.12	28.08	-	-	12	24.007	0.00%
2007-04-16	0	0.850	0.850	0.950	0.850	0.860	36,576	31,167	0.8521	28.08	28.08	31.38	28.08	28.41	1,107	28.146	-4.49%
2007-04-13	0	0.890	0.850	0.890	0.890	0.890	34,061	30,223	0.8873	29.40	28.08	29.40	29.40	29.40	1,031	29.308	0.00%
2007-04-12	0	0.890	0.870	0.930	0.800	0.890	41,417	35,163	0.8490	29.40	28.74	30.72	26.42	29.40	1,254	28.043	-10.10%
2007-04-11	0	0.990	0.860	0.990	0.990	1.000	20,941	20,485	0.9782	32.70	28.41	32.70	32.70	33.03	634	32.311	-1.00%
2007-04-10	0	1.000	0.950	1.000	0.910	1.000	52,453	48,682	0.9281	33.03	31.38	33.03	30.06	33.03	1,588	30.656	25.00%
2007-04-04	0	0.800	0.800	0.900	0.800	0.960	64,551	54,337	0.8418	26.42	26.42	29.73	26.42	31.71	1,954	27.804	-25.93%
2007-04-03	0	1.080	-	1.080	-	-	1,685	1,678	0.9958	35.67	-	35.67	-	-	51	32.893	-2.70%
2007-04-02	0	1.110	1.040	1.110	-	-	194	194	1.0000	36.66	34.35	36.66	-	-	6	33.030	-0.89%
2007-03-30	0	1.120	1.030	1.120	1.020	1.130	34,443	36,703	1.0656	36.99	34.02	36.99	33.69	37.32	1,043	35.198	9.80%
2007-03-29	0	1.020	1.000	1.020	1.020	1.130	28,194	30,001	1.0641	33.69	33.03	33.69	33.69	37.32	854	35.147	0.00%
2007-03-28	0	1.020	0.900	1.040	1.020	1.020	3,755	3,683	0.9808	33.69	29.73	34.35	33.69	33.69	114	32.397	-3.77%
2007-03-27	0	1.060	1.060	1.150	1.060	1.060	15,051	15,878	1.0549	35.01	35.01	37.98	35.01	35.01	456	34.845	1.92%
2007-03-26	0	1.040	1.030	1.150	1.040	1.110	24,556	26,877	1.0945	34.35	34.02	37.98	34.35	36.66	743	36.152	-6.31%
2007-03-23	0	1.110	1.100	1.150	1.110	1.150	46,027	52,333	1.1370	36.66	36.33	37.98	36.66	37.98	1,393	37.556	-3.48%
2007-03-22	0	1.150	1.150	1.290	1.100	1.350	32,073	42,053	1.3112	37.98	37.98	42.61	36.33	44.59	971	43.308	4.55%
2007-03-21	0	1.100	1.100	1.200	1.000	1.100	16,204	16,759	1.0343	36.33	36.33	39.64	33.03	36.33	491	34.162	-12.70%
2007-03-20	0	1.260	1.250	1.300	1.250	1.300	13,203	16,525	1.2516	41.62	41.29	42.94	41.29	42.94	400	41.341	10.53%
2007-03-19	0	1.140	-	1.340	1.140	1.400	54,896	71,344	1.2996	37.65	-	44.26	37.65	46.24	1,662	42.927	-12.31%
2007-03-16	0	1.300	1.220	1.400	1.220	1.300	100,671	124,271	1.2344	42.94	40.30	46.24	40.30	42.94	3,048	40.773	1.56%
2007-03-15	0	1.280	1.280	1.350	1.280	1.350	137,212	179,498	1.3082	42.28	42.28	44.59	42.28	44.59	4,154	43.210	-4.48%
2007-03-14	0	1.340	1.300	1.340	1.150	1.340	210,929	271,393	1.2867	44.26	42.94	44.26	37.98	44.26	6,386	42.499	12.61%
2007-03-13	0	1.190	1.190	1.400	0.900	1.400	169,920	194,438	1.1443	39.31	39.31	46.24	29.73	46.24	5,144	37.796	32.22%
2007-03-12	0	0.900	0.750	0.980	0.650	0.980	64,393	52,149	0.8099	29.73	24.77	32.37	21.47	32.37	1,950	26.750	-8.16%
2007-03-09	0	0.980	0.950	0.980	0.590	1.200	139,938	145,655	1.0409	32.37	31.38	32.37	19.49	39.64	4,237	34.380	104.17%
2007-03-08	0	0.480	0.480	-	0.450	0.560	35,293	19,018	0.5389	15.85	15.85	-	14.86	18.50	1,069	17.799	15.66%
2007-03-07	0	0.415	0.415	-	0.400	0.415	8,518	3,492	0.4100	13.71	13.71	-	13.21	13.71	258	13.541	3.75%
2007-03-06	0	0.400	0.310	-	-	-	518	155	0.2992	13.21	10.24	-	-	-	16	9.8836	0.00%
2007-03-05	0	0.400	-	0.420	-	-	0	0	-	13.21	-	13.87	-	-	0	-	0.00%
2007-03-02	0	0.400	0.350	-	0.400	0.400	9,420	3,694	0.3921	13.21	11.56	-	13.21	13.21	285	12.953	0.00%
2007-03-01	0	0.400	-	-	0.400	0.400	54,065	21,620	0.3999	13.21	-	-	13.21	13.21	1,637	13.208	14.29%
2007-02-28	0	0.350	0.350	-	0.350	0.350	4,000	1,400	0.3500	11.56	11.56	-	11.56	11.56	121	11.561	6.06%
2007-02-27	0	0.330	0.330	0.380	0.250	0.330	40,260	11,554	0.2870	10.90	10.90	12.55	8.258	10.90	1,219	9.4792	32.00%
2007-02-26	0	0.250	0.250	0.280	0.250	0.250	2,000	500	0.2500	8.258	8.258	9.248	8.258	8.258	61	8.2576	10.13%
2007-02-23	0	0.227	-	-	-	-	584	117	0.2003	7.498	-	-	-	-	18	6.6174	0.00%
2007-02-22	0	0.227	0.227	-	0.227	0.235	8,150	1,866	0.2290	7.498	7.498	-	7.498	7.762	247	7.5625	-3.40%
2007-02-21	0	0.235	0.235	0.260	-	-	582	134	0.2302	7.762	7.762	8.588	-	-	18	7.6049	0.00%
2007-02-16	0	0.235	0.221	0.250	0.185	0.235	18,130	3,809	0.2101	7.762	7.300	8.258	6.111	7.762	549	6.9395	42.42%
2007-02-15	0	0.165	0.165	0.185	-	-	0	0	-	5.450	5.450	6.111	-	-	0	-	4.43%
2007-02-14	0	0.158	0.158	-	-	-	416	58	0.1394	5.219	5.219	-	-	-	13	4.6052	8.97%
2007-02-13	0	0.145	0.140	-	-	-	324	42	0.1296	4.789	4.624	-	-	-	10	4.2817	0.00%
2007-02-12	0	0.145	0.145	-	-	-	64	9	0.1406	4.789	4.789	-	-	-	2	4.6449	3.57%
2007-02-09	0	0.140	-	-	-	-	650	72	0.1108	4.624	-	-	-	-	20	3.6587	0.00%
2007-02-08	0	0.140	-	-	-	-	64	6	0.0938	4.624	-	-	-	-	2	3.0966	0.00%
2007-02-07	0	0.140	0.140	-	-	-	0	0	-	4.624	4.624	-	-	-	0	-	9.37%
2007-02-06	0	0.128	-	-	-	-	129	13	0.1008	4.228	-	-	-	-	4	3.3286	0.00%
2007-02-05	0	0.128	-	-	-	-	129	13	0.1008	4.228	-	-	-	-	4	3.3286	0.00%
2007-02-02	0	0.128	-	-	-	-	0	0	-	4.228	-	-	-	-	0	-	0.00%
2007-02-01	0	0.128	-	-	-	-	0	0	-	4.228	-	-	-	-	0	-	0.00%
2007-01-31	0	0.128	-	-	-	-	324	36	0.1111	4.228	-	-	-	-	10	3.6700	0.00%
2007-01-30	0	0.128	0.128	-	-	-	78	9	0.1154	4.228	4.228	-	-	-	2	3.8112	6.67%
2007-01-29	0	0.120	0.120	-	0.105	0.110	4,129	443	0.1073	3.964	3.964	-	3.468	3.633	125	3.5438	15.38%
2007-01-26	0	0.104	-	0.104	-	-	803	72	0.0897	3.435	-	3.435	-	-	24	2.9616	-11.86%
2007-01-25	0	0.118	-	-	-	-	0	0	-	3.898	-	-	-	-	0	-	0.00%
2007-01-24	0	0.118	-	-	-	-	236	24	0.1017	3.898	-	-	-	-	7	3.3590	0.00%
2007-01-23	0	0.118	0.112	-	-	-	0	0	-	3.898	3.699	-	-	-	0	-	0.00%
2007-01-22	0	0.118	-	-	-	-	204	20	0.0980	3.898	-	-	-	-	6	3.2383	0.00%
2007-01-19	0	0.118	0.110	-	-	-	259	26	0.1004	3.898	3.633	-	-	-	8	3.3158	0.00%
2007-01-18	0	0.118	0.110	-	-	-	259	26	0.1004	3.898	3.633	-	-	-	8	3.3158	0.00%
2007-01-17	0	0.118	0.118	-	-	-	0	0	-	3.898	3.898	-	-	-	0	-	0.00%
2007-01-16	0	0.118	0.118	-	0.118	0.118	2,154	253	0.1175	3.898	3.898	-	3.898	3.898	65	3.8796	-9.23%
2007-01-15	0	0.130	0.120	-	-	-	129	13	0.1008	4.294	3.964	-	-	-	4	3.3286	0.00%
2007-01-12	0	0.130	0.122	-	-	-	0	0	-	4.294	4.030	-	-	-	0	-	0.00%
2007-01-11	0	0.130	0.122	0.130	-	-	648	75	0.1157	4.294	4.030	4.294	-	-	20	3.8230	-7.14%
2007-01-10	0	0.140	0.125	0.140	-	-	2,078	287	0.1381	4.624	4.129	4.624	-	-	63	4.5619	0.00%
2007-01-09	0	0.140	-	0.140	-	-	322	47	0.1460	4.624	-	4.624	-	-	10	4.8212	-15.15%
2007-01-08	0	0.165	0.161	-	-	-	1,427	186	0.1303	5.450	5.318	-	-	-	43	4.3053	0.00%
2007-01-05	0	0.165	-	-	-	-	78	11	0.1410	5.450	-	-	-	-	2	4.6581	0.00%
2007-01-04	0	0.165	0.165	-	0.136	0.158	6,310	935	0.1482	5.450	5.450	-	4.492	5.219	191	4.8943	26.92%
2007-01-03	0	0.130	0.120	0.180	-	-	195	21	0.1077	4.294	3.964	5.945	-	-	6	3.5571	0.00%
2007-01-02	0	0.130	0.122	0.180	-	-	1,361	150	0.1102	4.294	4.030	5.945	-	-	41	3.6404	0.00%
2006-12-29	0	0.130	0.130	0.180	0.130	0.130	22,254	2,891	0.1299	4.294	4.294	5.945	4.294	4.294	674	4.2909	8.33%
2006-12-28	0	0.120	-	0.180	-	-	500	50	0.1000	3.964	-	5.945	-	-	15	3.3030	0.00%
2006-12-27	0	0.120	-	0.180	-	-	129	14	0.1085	3.964	-	5.945	-	-	4	3.5847	0.00%
2006-12-22	0	0.120	0.100	0.180	-	-	387	27	0.0698	3.964	3.303	5.945	-	-	12	2.3044	0.00%
2006-12-21	0	0.120	0.112	0.180	-	-	195	21	0.1077	3.964	3.699	5.945	-	-	6	3.5571	0.00%
2006-12-20	0	0.120	0.120	0.180	0.120	0.120	2,651	312	0.1177	3.964	3.964	5.945	3.964	3.964	80	3.8874	0.00%
2006-12-19	0	0.120	0.112	0.180	-	-	78	8	0.1026	3.964	3.699	5.945	-	-	2	3.3877	0.00%
2006-12-18	0	0.120	0.120	0.155	0.080	0.080	2,324	193	0.0830	3.964	3.964	5.120	2.642	2.642	70	2.7431	-9.77%
2006-12-15	0	0.133	0.080	-	-	-	64	5	0.0781	4.393	2.642	-	-	-	2	2.5805	0.00%
2006-12-14	0	0.133	0.080	-	-	-	51	4	0.0784	4.393	2.642	-	-	-	2	2.5906	0.00%
2006-12-13	0	0.133	0.133	-	0.133	0.133	3,037	390	0.1284	4.393	4.393	-	4.393	4.393	92	4.2416	-1.48%
2006-12-12	0	0.135	0.131	0.135	-	-	596	75	0.1258	4.459	4.327	4.459	-	-	18	4.1565	-15.62%
2006-12-11	0	0.160	0.130	0.168	-	-	128	15	0.1172	5.285	4.294	5.549	-	-	4	3.8707	0.00%
2006-12-08	0	0.160	0.100	0.168	-	-	130	13	0.1000	5.285	3.303	5.549	-	-	4	3.3030	0.00%
2006-12-07	0	0.160	0.100	0.168	-	-	0	0	-	5.285	3.303	5.549	-	-	0	-	0.00%
2006-12-06	0	0.160	0.150	0.168	-	-	217	24	0.1106	5.285	4.955	5.549	-	-	7	3.6531	0.00%
2006-12-05	0	0.160	0.160	0.168	-	-	0	0	-	5.285	5.285	5.549	-	-	0	-	0.00%
2006-12-04	0	0.160	0.145	0.168	-	-	129	18	0.1395	5.285	4.789	5.549	-	-	4	4.6089	0.00%
2006-12-01	0	0.160	0.100	-	-	-	0	0	-	5.285	3.303	-	-	-	0	-	0.00%
2006-11-30	0	0.160	-	-	-	-	0	0	-	5.285	-	-	-	-	0	-	0.00%
2006-11-29	0	0.160	0.160	-	0.155	0.155	20,129	3,118	0.1549	5.285	5.285	-	5.120	5.120	609	5.1164	2.56%
2006-11-28	0	0.156	0.150	0.156	-	-	0	0	-	5.153	4.955	5.153	-	-	0	-	-7.14%
2006-11-27	0	0.168	0.150	0.168	-	-	0	0	-	5.549	4.955	5.549	-	-	0	-	-1.18%
2006-11-24	0	0.170	-	0.170	-	-	389	58	0.1491	5.615	-	5.615	-	-	12	4.9248	-2.86%
2006-11-23	0	0.175	-	-	-	-	1,352	203	0.1501	5.780	-	-	-	-	41	4.9594	0.00%
2006-11-22	0	0.175	0.158	-	-	-	0	0	-	5.780	5.219	-	-	-	0	-	0.00%
2006-11-21	0	0.175	0.175	0.188	0.175	0.175	2,337	407	0.1742	5.780	5.780	6.210	5.780	5.780	71	5.7524	2.94%
2006-11-20	0	0.170	0.178	-	0.135	0.178	23,374	3,750	0.1604	5.615	5.879	-	4.459	5.879	708	5.2992	9.68%
2006-11-17	0	0.155	0.155	-	-	-	0	0	-	5.120	5.120	-	-	-	0	-	3.33%
2006-11-16	0	0.150	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
2006-11-15	0	0.150	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
2006-11-14	0	0.150	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
2006-11-13	0	0.150	-	-	-	-	779	101	0.1297	4.955	-	-	-	-	24	4.2825	0.00%
2006-11-10	0	0.150	0.150	-	-	-	1,427	193	0.1352	4.955	4.955	-	-	-	43	4.4673	0.00%
2006-11-09	0	0.150	0.150	-	0.143	0.148	4,982	715	0.1435	4.955	4.955	-	4.723	4.888	151	4.7404	0.00%
2006-11-08	0	0.150	0.150	-	0.142	0.142	2,000	284	0.1420	4.955	4.955	-	4.690	4.690	61	4.6903	-3.23%
2006-11-07	0	0.155	0.155	-	0.147	0.147	6,338	925	0.1459	5.120	5.120	-	4.855	4.855	192	4.8206	5.44%
2006-11-06	0	0.147	0.143	-	-	-	0	0	-	4.855	4.723	-	-	-	0	-	0.00%
2006-11-03	0	0.147	-	-	-	-	1,685	219	0.1300	4.855	-	-	-	-	51	4.2930	0.00%
2006-11-02	0	0.147	-	-	-	-	973	126	0.1295	4.855	-	-	-	-	29	4.2773	0.00%
2006-11-01	0	0.147	0.132	-	0.147	0.147	10,258	1,501	0.1463	4.855	4.360	-	4.855	4.855	311	4.8332	5.00%
2006-10-31	0	0.140	0.140	-	0.140	0.140	2,064	288	0.1395	4.624	4.624	-	4.624	4.624	62	4.6089	-4.76%
2006-10-27	0	0.147	0.140	0.155	0.147	0.147	4,972	705	0.1418	4.855	4.624	5.120	4.855	4.855	151	4.6835	-5.16%
2006-10-26	0	0.155	-	-	-	-	2,081	291	0.1398	5.120	-	-	-	-	63	4.6188	0.00%
2006-10-25	0	0.155	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2006-10-24	0	0.155	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2006-10-23	0	0.155	-	-	-	-	25	4	0.1600	5.120	-	-	-	-	1	5.2848	0.00%
2006-10-20	0	0.155	-	-	-	-	192	27	0.1406	5.120	-	-	-	-	6	4.6449	0.00%
2006-10-19	0	0.155	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2006-10-18	0	0.155	0.147	-	-	-	130	18	0.1385	5.120	4.855	-	-	-	4	4.5734	0.00%
2006-10-17	0	0.155	0.150	0.176	0.155	0.160	14,452	2,253	0.1559	5.120	4.955	5.813	5.120	5.285	438	5.1493	-7.74%
2006-10-16	0	0.168	-	0.176	-	-	0	0	-	5.549	-	5.813	-	-	0	-	0.00%
2006-10-13	0	0.168	-	-	-	-	908	136	0.1498	5.549	-	-	-	-	27	4.9473	0.00%
2006-10-12	0	0.168	0.160	0.168	-	-	0	0	-	5.549	5.285	5.549	-	-	0	-	-1.18%
2006-10-11	0	0.170	0.155	0.179	-	-	0	0	-	5.615	5.120	5.912	-	-	0	-	0.00%
2006-10-10	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-10-09	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-10-06	0	0.170	0.155	0.179	-	-	245	37	0.1510	5.615	5.120	5.912	-	-	7	4.9882	0.00%
2006-10-05	0	0.170	0.155	0.179	-	-	584	89	0.1524	5.615	5.120	5.912	-	-	18	5.0337	0.00%
2006-10-04	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-10-03	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-09-29	0	0.170	0.150	-	-	-	0	0	-	5.615	4.955	-	-	-	0	-	0.00%
2006-09-28	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-09-27	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-09-26	0	0.170	-	-	-	-	518	78	0.1506	5.615	-	-	-	-	16	4.9737	0.00%
2006-09-25	0	0.170	-	-	0.170	0.185	8,000	1,450	0.1813	5.615	-	-	5.615	6.111	242	5.9867	-10.53%
2006-09-22	0	0.190	0.180	-	-	-	129	22	0.1705	6.276	5.945	-	-	-	4	5.6331	0.00%
2006-09-21	0	0.190	0.180	-	-	-	64	10	0.1563	6.276	5.945	-	-	-	2	5.1610	0.00%
2006-09-20	0	0.190	-	-	-	-	0	0	-	6.276	-	-	-	-	0	-	0.00%
2006-09-19	0	0.190	-	-	-	-	180	23	0.1278	6.276	-	-	-	-	5	4.2205	0.00%
2006-09-18	0	0.190	-	-	-	-	0	0	-	6.276	-	-	-	-	0	-	0.00%
2006-09-15	0	0.190	-	-	0.190	0.190	6,000	1,140	0.1900	6.276	-	-	6.276	6.276	182	6.2758	5.56%
2006-09-14	0	0.180	-	-	-	-	36	4	0.1111	5.945	-	-	-	-	1	3.6700	0.00%
2006-09-13	0	0.180	-	-	-	-	130	22	0.1692	5.945	-	-	-	-	4	5.5897	0.00%
2006-09-12	0	0.180	0.170	-	-	-	453	68	0.1501	5.945	5.615	-	-	-	14	4.9582	0.00%
2006-09-11	0	0.180	-	-	-	-	0	0	-	5.945	-	-	-	-	0	-	0.00%
2006-09-08	0	0.180	-	-	-	-	0	0	-	5.945	-	-	-	-	0	-	0.00%
2006-09-07	0	0.180	-	-	-	-	0	0	-	5.945	-	-	-	-	0	-	0.00%
2006-09-06	0	0.180	0.180	-	0.165	0.165	2,712	444	0.1637	5.945	5.945	-	5.450	5.450	82	5.4076	5.88%
2006-09-05	0	0.170	-	0.170	-	-	713	107	0.1501	5.615	-	5.615	-	-	22	4.9569	-3.41%
2006-09-04	0	0.176	-	-	-	-	907	145	0.1599	5.813	-	-	-	-	27	5.2805	0.00%
2006-09-01	0	0.176	-	-	-	-	0	0	-	5.813	-	-	-	-	0	-	0.00%
2006-08-31	0	0.176	-	-	-	-	4,154	644	0.1550	5.813	-	-	-	-	126	5.1207	0.00%
2006-08-30	0	0.176	-	-	-	-	648	84	0.1296	5.813	-	-	-	-	20	4.2817	0.00%
2006-08-29	0	0.176	-	-	-	-	0	0	-	5.813	-	-	-	-	0	-	0.00%
2006-08-28	0	0.176	-	-	-	-	646	97	0.1502	5.813	-	-	-	-	20	4.9597	0.00%
2006-08-25	0	0.176	-	-	-	-	0	0	-	5.813	-	-	-	-	0	-	0.00%
2006-08-24	0	0.176	-	-	-	-	0	0	-	5.813	-	-	-	-	0	-	0.00%
2006-08-23	0	0.176	-	-	-	-	0	0	-	5.813	-	-	-	-	0	-	0.00%
2006-08-22	0	0.176	-	-	-	-	324	54	0.1667	5.813	-	-	-	-	10	5.5051	0.00%
2006-08-21	0	0.176	0.176	-	-	-	0	0	-	5.813	5.813	-	-	-	0	-	0.00%
2006-08-18	0	0.176	0.176	-	-	-	647	101	0.1561	5.813	5.813	-	-	-	20	5.1562	0.00%
2006-08-17	0	0.176	-	-	-	-	0	0	-	5.813	-	-	-	-	0	-	0.00%
2006-08-16	0	0.176	0.176	-	-	-	0	0	-	5.813	5.813	-	-	-	0	-	2.92%
2006-08-15	0	0.171	0.171	-	0.166	0.166	2,517	410	0.1629	5.648	5.648	-	5.483	5.483	76	5.3804	3.01%
2006-08-14	0	0.166	0.165	-	-	-	648	100	0.1543	5.483	5.450	-	-	-	20	5.0973	0.00%
2006-08-11	0	0.166	0.166	-	-	-	194	30	0.1546	5.483	5.483	-	-	-	6	5.1078	3.75%
2006-08-10	0	0.160	0.160	-	-	-	259	39	0.1506	5.285	5.285	-	-	-	8	4.9737	0.00%
2006-08-09	0	0.160	0.160	-	-	-	258	34	0.1318	5.285	5.285	-	-	-	8	4.3528	0.00%
2006-08-08	0	0.160	0.160	-	-	-	129	19	0.1473	5.285	5.285	-	-	-	4	4.8649	0.00%
2006-08-07	0	0.160	0.157	-	-	-	130	18	0.1385	5.285	5.186	-	-	-	4	4.5734	0.00%
2006-08-04	0	0.160	0.160	-	0.160	0.160	20,116	3,217	0.1599	5.285	5.285	-	5.285	5.285	609	5.2823	0.63%
2006-08-03	0	0.159	0.156	-	-	-	295	38	0.1288	5.252	5.153	-	-	-	9	4.2548	0.00%
2006-08-02	0	0.159	0.156	-	-	-	0	0	-	5.252	5.153	-	-	-	0	-	0.00%
2006-08-01	0	0.159	0.159	-	0.159	0.159	2,194	343	0.1563	5.252	5.252	-	5.252	5.252	66	5.1638	-0.63%
2006-07-31	0	0.160	-	-	-	-	0	0	-	5.285	-	-	-	-	0	-	0.00%
2006-07-28	0	0.160	0.155	-	-	-	454	66	0.1454	5.285	5.120	-	-	-	14	4.8018	0.00%
2006-07-27	0	0.160	-	-	-	-	0	0	-	5.285	-	-	-	-	0	-	0.00%
2006-07-26	0	0.160	-	-	-	-	0	0	-	5.285	-	-	-	-	0	-	0.00%
2006-07-25	0	0.160	0.160	-	-	-	194	25	0.1289	5.285	5.285	-	-	-	6	4.2565	6.67%
2006-07-24	0	0.150	-	-	0.150	0.150	4,000	600	0.1500	4.955	-	-	4.955	4.955	121	4.9545	0.00%
2006-07-21	0	0.150	0.150	-	-	-	77	11	0.1429	4.955	4.955	-	-	-	2	4.7186	0.00%
2006-07-20	0	0.150	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
2006-07-19	0	0.150	0.135	-	-	-	286	37	0.1294	4.955	4.459	-	-	-	9	4.2732	0.00%
2006-07-18	0	0.150	-	-	-	-	65	8	0.1231	4.955	-	-	-	-	2	4.0653	0.00%
2006-07-17	0	0.150	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
2006-07-14	0	0.150	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
2006-07-13	0	0.150	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
2006-07-12	0	0.150	-	-	-	-	130	16	0.1231	4.955	-	-	-	-	4	4.0653	0.00%
2006-07-11	0	0.150	-	-	-	-	395	47	0.1190	4.955	-	-	-	-	12	3.9302	0.00%
2006-07-10	0	0.150	-	-	-	-	64	8	0.1250	4.955	-	-	-	-	2	4.1288	0.00%
2006-07-07	0	0.150	-	-	-	-	1,296	168	0.1296	4.955	-	-	-	-	39	4.2817	0.00%
2006-07-06	0	0.150	0.150	-	-	-	259	36	0.1390	4.955	4.955	-	-	-	8	4.5911	0.00%
2006-07-05	0	0.150	-	-	-	-	260	34	0.1308	4.955	-	-	-	-	8	4.3193	0.00%
2006-07-04	0	0.150	0.145	-	-	-	64	8	0.1250	4.955	4.789	-	-	-	2	4.1288	0.00%
2006-07-03	0	0.150	0.150	-	-	-	1,711	231	0.1350	4.955	4.955	-	-	-	52	4.4594	0.00%
2006-06-30	0	0.150	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
2006-06-29	0	0.150	0.150	-	-	-	0	0	-	4.955	4.955	-	-	-	0	-	0.00%
2006-06-28	0	0.150	0.150	-	-	-	0	0	-	4.955	4.955	-	-	-	0	-	0.00%
2006-06-27	0	0.150	0.150	-	0.150	0.150	2,064	309	0.1497	4.955	4.955	-	4.955	4.955	62	4.9449	3.45%
2006-06-26	0	0.145	-	-	-	-	194	23	0.1186	4.789	-	-	-	-	6	3.9160	0.00%
2006-06-23	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-22	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-21	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-20	0	0.145	-	-	-	-	259	28	0.1081	4.789	-	-	-	-	8	3.5708	0.00%
2006-06-19	0	0.145	0.137	-	-	-	259	34	0.1313	4.789	4.525	-	-	-	8	4.3360	0.00%
2006-06-16	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-15	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-14	0	0.145	-	-	-	-	64	8	0.1250	4.789	-	-	-	-	2	4.1288	0.00%
2006-06-13	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-12	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-09	0	0.145	-	-	-	-	129	14	0.1085	4.789	-	-	-	-	4	3.5847	0.00%
2006-06-08	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-07	0	0.145	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2006-06-06	0	0.145	0.140	-	0.145	0.145	2,064	298	0.1444	4.789	4.624	-	4.789	4.789	62	4.7689	-8.23%
2006-06-05	0	0.158	0.145	0.158	-	-	130	18	0.1385	5.219	4.789	5.219	-	-	4	4.5734	-1.25%
2006-06-02	0	0.160	-	-	-	-	648	78	0.1204	5.285	-	-	-	-	20	3.9759	0.00%
2006-06-01	0	0.160	-	-	-	-	1,947	253	0.1299	5.285	-	-	-	-	59	4.2921	0.00%
2006-05-30	0	0.160	-	0.160	-	-	0	0	-	5.285	-	5.285	-	-	0	-	-11.11%
2006-05-29	0	0.180	-	-	-	-	128	20	0.1563	5.945	-	-	-	-	4	5.1610	0.00%
2006-05-26	0	0.180	-	-	-	-	89	14	0.1573	5.945	-	-	-	-	3	5.1958	0.00%
2006-05-25	0	0.180	-	-	-	-	0	0	-	5.945	-	-	-	-	0	-	0.00%
2006-05-24	0	0.180	-	-	-	-	128	20	0.1563	5.945	-	-	-	-	4	5.1610	0.00%
2006-05-23	0	0.180	-	-	-	-	0	0	-	5.945	-	-	-	-	0	-	0.00%
2006-05-22	0	0.180	0.110	-	-	-	130	13	0.1000	5.945	3.633	-	-	-	4	3.3030	0.00%
2006-05-19	0	0.180	0.110	-	-	-	401	44	0.1097	5.945	3.633	-	-	-	12	3.6243	0.00%
2006-05-18	0	0.180	0.110	-	-	-	129	15	0.1163	5.945	3.633	-	-	-	4	3.8407	0.00%
2006-05-17	0	0.180	0.150	-	0.180	0.180	4,000	720	0.1800	5.945	4.955	-	5.945	5.945	121	5.9455	0.00%
2006-05-16	0	0.180	0.110	-	-	-	51	5	0.0980	5.945	3.633	-	-	-	2	3.2383	0.00%
2006-05-15	0	0.180	0.110	-	-	-	1,556	171	0.1099	5.945	3.633	-	-	-	47	3.6299	0.00%
2006-05-12	0	0.180	0.160	0.180	-	-	64	10	0.1563	5.945	5.285	5.945	-	-	2	5.1610	0.00%
2006-05-11	0	0.180	0.165	0.180	-	-	0	0	-	5.945	5.450	5.945	-	-	0	-	0.00%
2006-05-10	0	0.180	0.175	0.180	-	-	77	12	0.1558	5.945	5.780	5.945	-	-	2	5.1476	-1.10%
2006-05-09	0	0.182	0.182	-	0.182	0.182	5,187	906	0.1747	6.012	6.012	-	6.012	6.012	157	5.7693	-7.14%
2006-05-08	0	0.196	0.180	-	-	-	0	0	-	6.474	5.945	-	-	-	0	-	0.00%
2006-05-04	0	0.196	0.196	-	0.196	0.196	2,922	542	0.1855	6.474	6.474	-	6.474	6.474	88	6.1268	0.00%
2006-05-03	0	0.196	0.196	-	0.196	0.196	4,000	784	0.1960	6.474	6.474	-	6.474	6.474	121	6.4739	0.00%
2006-05-02	0	0.196	0.120	-	0.196	0.196	3,297	535	0.1623	6.474	3.964	-	6.474	6.474	100	5.3598	-2.97%
2006-04-28	0	0.202	0.180	0.202	-	-	0	0	-	6.672	5.945	6.672	-	-	0	-	-1.46%
2006-04-27	0	0.205	-	0.205	-	-	0	0	-	6.771	-	6.771	-	-	0	-	-1.44%
2006-04-26	0	0.208	-	0.208	-	-	2,336	444	0.1901	6.870	-	6.870	-	-	71	6.2780	-0.95%
2006-04-25	0	0.210	-	-	-	-	64	10	0.1563	6.936	-	-	-	-	2	5.1610	0.00%
2006-04-24	0	0.210	-	-	-	-	0	0	-	6.936	-	-	-	-	0	-	0.00%
2006-04-21	0	0.210	-	-	-	-	0	0	-	6.936	-	-	-	-	0	-	0.00%
2006-04-20	0	0.210	-	-	-	-	1,686	303	0.1797	6.936	-	-	-	-	51	5.9361	0.00%
2006-04-19	0	0.210	-	-	-	-	259	51	0.1969	6.936	-	-	-	-	8	6.5040	0.00%
2006-04-18	0	0.210	-	-	-	-	1,270	249	0.1961	6.936	-	-	-	-	38	6.4760	0.00%
2006-04-13	0	0.210	0.210	-	0.207	0.208	5,064	1,037	0.2048	6.936	6.936	-	6.837	6.870	153	6.7639	0.00%
2006-04-12	0	0.210	0.210	-	-	-	285	47	0.1649	6.936	6.936	-	-	-	9	5.4471	10.53%
2006-04-11	0	0.190	-	-	-	-	226	40	0.1770	6.276	-	-	-	-	7	5.8461	0.00%
2006-04-10	0	0.190	0.190	-	0.185	0.185	10,000	1,850	0.1850	6.276	6.276	-	6.111	6.111	303	6.1106	2.70%
2006-04-07	0	0.185	-	-	-	-	842	135	0.1603	6.111	-	-	-	-	25	5.2958	0.00%
2006-04-06	0	0.185	-	-	-	-	465	74	0.1591	6.111	-	-	-	-	14	5.2564	0.00%
2006-04-04	0	0.185	-	-	-	-	212	32	0.1509	6.111	-	-	-	-	6	4.9857	0.00%
2006-04-03	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2006-03-31	0	0.185	-	-	-	-	259	45	0.1737	6.111	-	-	-	-	8	5.7389	0.00%
2006-03-30	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2006-03-29	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2006-03-28	0	0.185	0.185	-	-	-	0	0	-	6.111	6.111	-	-	-	0	-	2.78%
2006-03-27	0	0.180	0.180	-	0.180	0.180	4,150	746	0.1798	5.945	5.945	-	5.945	5.945	126	5.9375	-2.70%
2006-03-24	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2006-03-23	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2006-03-22	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2006-03-21	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2006-03-20	0	0.185	0.176	-	-	-	401	68	0.1696	6.111	5.813	-	-	-	12	5.6011	0.00%
2006-03-17	0	0.185	0.175	-	-	-	0	0	-	6.111	5.780	-	-	-	0	-	0.00%
2006-03-16	0	0.185	0.175	-	-	-	91	15	0.1648	6.111	5.780	-	-	-	3	5.4446	0.00%
2006-03-15	0	0.185	-	-	-	-	79	13	0.1646	6.111	-	-	-	-	2	5.4354	0.00%
2006-03-14	0	0.185	0.170	-	-	-	0	0	-	6.111	5.615	-	-	-	0	-	0.00%
2006-03-13	0	0.185	0.185	-	-	-	0	0	-	6.111	6.111	-	-	-	0	-	2.78%
2006-03-10	0	0.180	0.179	-	0.180	0.180	2,000	360	0.1800	5.945	5.912	-	5.945	5.945	61	5.9455	2.86%
2006-03-09	0	0.175	0.175	-	-	-	0	0	-	5.780	5.780	-	-	-	0	-	1.74%
2006-03-08	0	0.172	0.172	-	0.172	0.172	5,243	889	0.1696	5.681	5.681	-	5.681	5.681	159	5.6006	1.18%
2006-03-07	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-03-06	0	0.170	-	-	-	-	131	16	0.1221	5.615	-	-	-	-	4	4.0342	0.00%
2006-03-03	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-03-02	0	0.170	-	-	-	-	713	93	0.1304	5.615	-	-	-	-	22	4.3083	0.00%
2006-03-01	0	0.170	0.170	-	0.170	0.170	2,649	444	0.1676	5.615	5.615	-	5.615	5.615	80	5.5362	0.00%
2006-02-28	0	0.170	-	0.170	-	-	0	0	-	5.615	-	5.615	-	-	0	-	0.00%
2006-02-27	0	0.170	-	-	-	-	107	14	0.1308	5.615	-	-	-	-	3	4.3217	0.00%
2006-02-24	0	0.170	-	-	-	-	920	120	0.1304	5.615	-	-	-	-	28	4.3083	0.00%
2006-02-23	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-22	0	0.170	-	-	-	-	259	31	0.1197	5.615	-	-	-	-	8	3.9534	0.00%
2006-02-21	0	0.170	-	-	-	-	129	15	0.1163	5.615	-	-	-	-	4	3.8407	0.00%
2006-02-20	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-17	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-16	0	0.170	-	-	-	-	26	3	0.1154	5.615	-	-	-	-	1	3.8112	0.00%
2006-02-15	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-14	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-13	0	0.170	0.170	-	-	-	0	0	-	5.615	5.615	-	-	-	0	-	0.00%
2006-02-10	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-09	0	0.170	-	-	-	-	518	67	0.1293	5.615	-	-	-	-	16	4.2723	0.00%
2006-02-08	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-07	0	0.170	-	-	-	-	674	101	0.1499	5.615	-	-	-	-	20	4.9496	0.00%
2006-02-06	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-03	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-02-02	0	0.170	0.170	-	-	-	52	8	0.1538	5.615	5.615	-	-	-	2	5.0816	0.00%
2006-02-01	0	0.170	0.170	-	-	-	51	8	0.1569	5.615	5.615	-	-	-	2	5.1812	0.00%
2006-01-27	0	0.170	0.170	-	-	-	0	0	-	5.615	5.615	-	-	-	0	-	0.00%
2006-01-26	0	0.170	0.170	-	-	-	0	0	-	5.615	5.615	-	-	-	0	-	0.00%
2006-01-25	0	0.170	0.170	-	0.170	0.170	2,000	340	0.1700	5.615	5.615	-	5.615	5.615	61	5.6152	0.00%
2006-01-24	0	0.170	0.170	-	-	-	0	0	-	5.615	5.615	-	-	-	0	-	0.00%
2006-01-23	0	0.170	0.170	-	-	-	89	12	0.1348	5.615	5.615	-	-	-	3	4.4535	0.00%
2006-01-20	0	0.170	-	-	-	-	1,426	185	0.1297	5.615	-	-	-	-	43	4.2851	0.00%
2006-01-19	0	0.170	-	-	-	-	258	33	0.1279	5.615	-	-	-	-	8	4.2248	0.00%
2006-01-18	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-01-17	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-01-16	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-01-13	0	0.170	-	-	-	-	129	15	0.1163	5.615	-	-	-	-	4	3.8407	0.00%
2006-01-12	0	0.170	-	-	-	-	648	79	0.1219	5.615	-	-	-	-	20	4.0268	0.00%
2006-01-11	0	0.170	-	-	-	-	65	7	0.1077	5.615	-	-	-	-	2	3.5571	0.00%
2006-01-10	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-01-09	0	0.170	-	-	-	-	0	0	-	5.615	-	-	-	-	0	-	0.00%
2006-01-06	0	0.170	-	-	-	-	194	30	0.1546	5.615	-	-	-	-	6	5.1078	0.00%
2006-01-05	0	0.170	-	-	-	-	130	17	0.1308	5.615	-	-	-	-	4	4.3193	0.00%
2006-01-04	0	0.170	0.160	-	-	-	194	29	0.1495	5.615	5.285	-	-	-	6	4.9375	0.00%
2006-01-03	0	0.170	-	-	0.170	0.170	36,193	6,141	0.1697	5.615	-	-	5.615	5.615	1,096	5.6044	0.00%
2005-12-30	0	0.170	-	-	0.170	0.170	4,000	680	0.1700	5.615	-	-	5.615	5.615	121	5.6152	-2.86%
2005-12-29	0	0.175	-	0.175	-	-	194	33	0.1701	5.780	-	5.780	-	-	6	5.6186	-5.41%
2005-12-28	0	0.185	-	-	-	-	527	84	0.1594	6.111	-	-	-	-	16	5.2648	0.00%
2005-12-23	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-22	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-21	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-20	0	0.185	-	-	-	-	64	10	0.1563	6.111	-	-	-	-	2	5.1610	0.00%
2005-12-19	0	0.185	-	-	-	-	52	9	0.1731	6.111	-	-	-	-	2	5.7168	0.00%
2005-12-16	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-15	0	0.185	-	-	-	-	65	10	0.1538	6.111	-	-	-	-	2	5.0816	0.00%
2005-12-14	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-13	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-12	0	0.185	-	-	0.185	0.185	6,000	1,110	0.1850	6.111	-	-	6.111	6.111	182	6.1106	0.00%
2005-12-09	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-08	0	0.185	-	-	-	-	259	44	0.1699	6.111	-	-	-	-	8	5.6113	0.00%
2005-12-07	0	0.185	-	-	-	-	233	37	0.1588	6.111	-	-	-	-	7	5.2452	0.00%
2005-12-06	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-05	0	0.185	-	-	-	-	64	11	0.1719	6.111	-	-	-	-	2	5.6771	0.00%
2005-12-02	0	0.185	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.00%
2005-12-01	0	0.185	-	-	-	-	128	20	0.1563	6.111	-	-	-	-	4	5.1610	0.00%
2005-11-30	0	0.185	-	0.185	-	-	65	10	0.1538	6.111	-	6.111	-	-	2	5.0816	-2.12%
2005-11-29	0	0.189	-	-	-	-	0	0	-	6.243	-	-	-	-	0	-	0.00%
2005-11-28	0	0.189	-	-	-	-	0	0	-	6.243	-	-	-	-	0	-	0.00%
2005-11-25	0	0.189	-	0.189	-	-	129	21	0.1628	6.243	-	6.243	-	-	4	5.3770	0.00%
2005-11-24	0	0.189	-	-	-	-	0	0	-	6.243	-	-	-	-	0	-	0.00%
2005-11-23	0	0.189	-	-	-	-	129	22	0.1705	6.243	-	-	-	-	4	5.6331	0.00%
2005-11-22	0	0.189	-	-	-	-	0	0	-	6.243	-	-	-	-	0	-	0.00%
2005-11-21	0	0.189	-	0.189	-	-	129	23	0.1783	6.243	-	6.243	-	-	4	5.8891	-3.08%
2005-11-18	0	0.195	-	-	-	-	65	11	0.1692	6.441	-	-	-	-	2	5.5897	0.00%
2005-11-17	0	0.195	-	0.195	-	-	1,326	225	0.1697	6.441	-	6.441	-	-	40	5.6047	-7.14%
2005-11-16	0	0.210	-	0.210	-	-	0	0	-	6.936	-	6.936	-	-	0	-	-4.55%
2005-11-15	0	0.220	-	0.220	-	-	0	0	-	7.267	-	7.267	-	-	0	-	0.00%
2005-11-14	0	0.220	-	0.220	-	-	130	26	0.2000	7.267	-	7.267	-	-	4	6.6061	-2.22%
2005-11-11	0	0.225	-	-	-	-	0	0	-	7.432	-	-	-	-	0	-	0.00%
2005-11-10	0	0.225	-	0.230	-	-	0	0	-	7.432	-	7.597	-	-	0	-	0.00%
2005-11-09	0	0.225	-	0.225	-	-	65	14	0.2154	7.432	-	7.432	-	-	2	7.1142	-2.17%
2005-11-08	0	0.230	-	-	-	-	519	104	0.2004	7.597	-	-	-	-	16	6.6188	0.00%
2005-11-07	0	0.230	-	-	-	-	414	83	0.2005	7.597	-	-	-	-	13	6.6220	0.00%
2005-11-04	0	0.230	0.220	-	-	-	6	1	0.1667	7.597	7.267	-	-	-	0	5.5051	0.00%
2005-11-03	0	0.230	-	-	-	-	778	163	0.2095	7.597	-	-	-	-	24	6.9202	0.00%
2005-11-02	0	0.230	-	-	-	-	0	0	-	7.597	-	-	-	-	0	-	0.00%
2005-11-01	0	0.230	-	-	-	-	0	0	-	7.597	-	-	-	-	0	-	0.00%
2005-10-31	0	0.230	-	-	-	-	0	0	-	7.597	-	-	-	-	0	-	0.00%
2005-10-28	0	0.230	-	-	-	-	0	0	-	7.597	-	-	-	-	0	-	0.00%
2005-10-27	0	0.230	0.230	-	-	-	65	14	0.2154	7.597	7.597	-	-	-	2	7.1142	9.52%
2005-10-26	0	0.210	0.210	-	-	-	0	0	-	6.936	6.936	-	-	-	0	-	5.00%
2005-10-25	0	0.200	0.200	-	-	-	0	0	-	6.606	6.606	-	-	-	0	-	0.00%
2005-10-24	0	0.200	-	-	-	-	323	48	0.1486	6.606	-	-	-	-	10	4.9085	0.00%
2005-10-21	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-10-20	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-10-19	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-10-18	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-10-17	0	0.200	-	-	-	-	129	23	0.1783	6.606	-	-	-	-	4	5.8891	0.00%
2005-10-14	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-10-13	0	0.200	-	-	0.200	0.200	10,064	2,012	0.1999	6.606	-	-	6.606	6.606	305	6.6034	1.01%
2005-10-12	0	0.198	-	-	-	-	181	29	0.1602	6.540	-	-	-	-	5	5.2921	0.00%
2005-10-10	0	0.198	-	-	-	-	129	24	0.1860	6.540	-	-	-	-	4	6.1452	0.00%
2005-10-07	0	0.198	0.198	-	0.198	0.198	4,649	916	0.1970	6.540	6.540	-	6.540	6.540	141	6.5080	0.00%
2005-10-06	0	0.198	0.190	-	-	-	194	31	0.1598	6.540	6.276	-	-	-	6	5.2780	0.00%
2005-10-05	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-10-04	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-10-03	0	0.198	0.198	-	-	-	65	10	0.1538	6.540	6.540	-	-	-	2	5.0816	0.00%
2005-09-30	0	0.198	-	0.205	-	-	0	0	-	6.540	-	6.771	-	-	0	-	0.00%
2005-09-29	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-09-28	0	0.198	-	-	-	-	389	70	0.1799	6.540	-	-	-	-	12	5.9438	0.00%
2005-09-27	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-09-26	0	0.198	-	-	-	-	64	12	0.1875	6.540	-	-	-	-	2	6.1932	0.00%
2005-09-23	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-09-22	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-09-21	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-09-20	0	0.198	-	-	-	-	259	44	0.1699	6.540	-	-	-	-	8	5.6113	0.00%
2005-09-16	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-09-15	0	0.198	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2005-09-14	0	0.198	-	0.210	0.198	0.198	2,015	399	0.1980	6.540	-	6.936	6.540	6.540	61	6.5405	-1.00%
2005-09-13	0	0.200	-	0.200	-	-	328	52	0.1585	6.606	-	6.606	-	-	10	5.2365	0.00%
2005-09-12	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-09-09	0	0.200	0.190	0.200	-	-	0	0	-	6.606	6.276	6.606	-	-	0	-	0.00%
2005-09-08	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-09-07	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-09-06	0	0.200	-	0.200	-	-	78	12	0.1538	6.606	-	6.606	-	-	2	5.0816	0.00%
2005-09-05	0	0.200	-	-	-	-	64	12	0.1875	6.606	-	-	-	-	2	6.1932	0.00%
2005-09-02	0	0.200	-	0.200	-	-	0	0	-	6.606	-	6.606	-	-	0	-	0.00%
2005-09-01	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-08-31	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-08-30	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-08-29	0	0.200	-	-	-	-	518	88	0.1699	6.606	-	-	-	-	16	5.6113	0.00%
2005-08-26	0	0.200	-	-	-	-	706	120	0.1700	6.606	-	-	-	-	21	5.6142	0.00%
2005-08-25	0	0.200	-	-	-	-	518	78	0.1506	6.606	-	-	-	-	16	4.9737	0.00%
2005-08-24	0	0.200	-	-	-	-	65	10	0.1538	6.606	-	-	-	-	2	5.0816	0.00%
2005-08-23	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-08-22	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2005-08-19	0	0.200	-	-	-	-	194	29	0.1495	6.606	-	-	-	-	6	4.9375	0.00%
2005-08-18	0	0.200	-	-	-	-	52	5	0.0962	6.606	-	-	-	-	2	3.1760	0.00%
2005-08-17	0	0.200	0.200	-	0.200	0.200	2,000	400	0.2000	6.606	6.606	-	6.606	6.606	61	6.6061	0.00%
2005-08-16	0	0.200	0.200	-	-	-	233	42	0.1803	6.606	6.606	-	-	-	7	5.9540	0.00%
2005-08-15	0	0.200	0.200	-	-	-	636	121	0.1903	6.606	6.606	-	-	-	19	6.2841	0.00%
2005-08-12	0	0.200	0.200	-	-	-	15	3	0.2000	6.606	6.606	-	-	-	0	6.6061	0.00%
2005-08-11	0	0.200	-	-	-	-	649	110	0.1695	6.606	-	-	-	-	20	5.5984	0.00%
2005-08-10	0	0.200	0.200	-	-	-	0	0	-	6.606	6.606	-	-	-	0	-	0.00%
2005-08-09	0	0.200	0.200	-	-	-	0	0	-	6.606	6.606	-	-	-	0	-	0.00%
2005-08-08	0	0.200	0.200	-	0.200	0.200	18,131	3,625	0.1999	6.606	6.606	-	6.606	6.606	549	6.6039	0.00%
2005-08-05	0	0.200	0.200	-	-	-	583	111	0.1904	6.606	6.606	-	-	-	18	6.2888	0.00%
2005-08-04	0	0.200	0.200	-	-	-	713	121	0.1697	6.606	6.606	-	-	-	22	5.6054	0.00%
2005-08-03	0	0.200	0.200	-	-	-	1,167	222	0.1902	6.606	6.606	-	-	-	35	6.2834	0.00%
2005-08-02	0	0.200	0.200	-	-	-	64	12	0.1875	6.606	6.606	-	-	-	2	6.1932	0.00%
2005-08-01	0	0.200	-	-	-	-	1,947	292	0.1500	6.606	-	-	-	-	59	4.9537	0.00%
2005-07-29	0	0.200	0.200	-	-	-	194	37	0.1907	6.606	6.606	-	-	-	6	6.2996	0.00%
2005-07-28	0	0.200	0.200	-	-	-	0	0	-	6.606	6.606	-	-	-	0	-	0.00%
2005-07-27	0	0.200	0.200	-	-	-	0	0	-	6.606	6.606	-	-	-	0	-	0.00%
2005-07-26	0	0.200	0.200	-	0.200	0.200	6,258	1,252	0.2001	6.606	6.606	-	6.606	6.606	189	6.6082	-9.09%
2005-07-25	0	0.220	-	-	-	-	77	15	0.1948	7.267	-	-	-	-	2	6.4345	0.00%
2005-07-22	0	0.220	-	-	-	-	1,425	285	0.2000	7.267	-	-	-	-	43	6.6061	0.00%
2005-07-21	0	0.220	-	-	-	-	1,750	350	0.2000	7.267	-	-	-	-	53	6.6061	0.00%
2005-07-20	0	0.220	-	-	-	-	389	78	0.2005	7.267	-	-	-	-	12	6.6230	0.00%
2005-07-19	0	0.220	-	-	-	-	0	0	-	7.267	-	-	-	-	0	-	0.00%
2005-07-18	0	0.220	0.200	-	-	-	129	26	0.2016	7.267	6.606	-	-	-	4	6.6573	0.00%
2005-07-15	0	0.220	-	0.220	-	-	0	0	-	7.267	-	7.267	-	-	0	-	-6.38%
2005-07-14	0	0.235	-	-	-	-	129	26	0.2016	7.762	-	-	-	-	4	6.6573	0.00%
2005-07-13	0	0.235	-	-	-	-	64	14	0.2188	7.762	-	-	-	-	2	7.2254	0.00%
2005-07-12	0	0.235	-	-	-	-	0	0	-	7.762	-	-	-	-	0	-	0.00%
2005-07-11	0	0.235	-	-	-	-	259	56	0.2162	7.762	-	-	-	-	8	7.1417	0.00%
2005-07-08	0	0.235	-	0.235	-	-	194	43	0.2216	7.762	-	7.762	-	-	6	7.3211	-4.08%
2005-07-07	0	0.245	-	-	-	-	0	0	-	8.092	-	-	-	-	0	-	0.00%
2005-07-06	0	0.245	-	-	-	-	64	15	0.2344	8.092	-	-	-	-	2	7.7415	0.00%
2005-07-05	0	0.245	0.245	-	-	-	1,297	305	0.2352	8.092	8.092	-	-	-	39	7.7673	0.00%
2005-07-04	0	0.245	-	0.245	-	-	0	0	-	8.092	-	8.092	-	-	0	-	0.00%
2005-06-30	0	0.245	-	-	-	-	0	0	-	8.092	-	-	-	-	0	-	0.00%
2005-06-29	0	0.245	-	0.245	-	-	519	104	0.2004	8.092	-	8.092	-	-	16	6.6188	-1.21%
2005-06-28	0	0.248	-	-	-	-	129	30	0.2326	8.192	-	-	-	-	4	7.6815	0.00%
2005-06-27	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-24	0	0.248	-	-	-	-	814	179	0.2199	8.192	-	-	-	-	25	7.2634	0.00%
2005-06-23	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-22	0	0.248	-	-	-	-	1,010	232	0.2297	8.192	-	-	-	-	31	7.5872	0.00%
2005-06-21	0	0.248	-	-	-	-	137	32	0.2336	8.192	-	-	-	-	4	7.7151	0.00%
2005-06-20	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-17	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-16	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-15	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-14	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-13	0	0.248	0.248	-	-	-	0	0	-	8.192	8.192	-	-	-	0	-	0.00%
2005-06-10	0	0.248	-	0.250	-	-	518	119	0.2297	8.192	-	8.258	-	-	16	7.5880	0.00%
2005-06-09	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-08	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-07	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-06	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-03	0	0.248	-	-	-	-	907	213	0.2348	8.192	-	-	-	-	27	7.7568	0.00%
2005-06-02	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-06-01	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-31	0	0.248	-	-	-	-	195	43	0.2205	8.192	-	-	-	-	6	7.2836	0.00%
2005-05-30	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-27	0	0.248	-	-	-	-	129	30	0.2326	8.192	-	-	-	-	4	7.6815	0.00%
2005-05-26	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-25	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-24	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-23	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-20	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-19	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-18	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-17	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-13	0	0.248	-	-	-	-	0	0	-	8.192	-	-	-	-	0	-	0.00%
2005-05-12	0	0.248	-	-	0.248	0.248	16,000	3,968	0.2480	8.192	-	-	8.192	8.192	484	8.1915	0.00%
2005-05-11	0	0.248	-	0.250	-	-	0	0	-	8.192	-	8.258	-	-	0	-	0.00%
2005-05-10	0	0.248	-	-	-	-	418	96	0.2297	8.192	-	-	-	-	13	7.5859	0.00%
2005-05-09	0	0.248	0.248	-	0.248	0.248	2,519	621	0.2465	8.192	8.192	-	8.192	8.192	76	8.1428	0.00%
2005-05-06	0	0.248	-	0.248	-	-	0	0	-	8.192	-	8.192	-	-	0	-	-0.80%
2005-05-05	0	0.250	-	-	-	-	584	117	0.2003	8.258	-	-	-	-	18	6.6174	0.00%
2005-05-04	0	0.250	-	0.250	-	-	3,555	818	0.2301	8.258	-	8.258	-	-	108	7.6002	-7.41%
2005-05-03	0	0.270	-	-	-	-	0	0	-	8.918	-	-	-	-	0	-	0.00%
2005-04-29	0	0.270	-	-	-	-	130	31	0.2385	8.918	-	-	-	-	4	7.8765	0.00%
2005-04-28	0	0.270	-	-	-	-	0	0	-	8.918	-	-	-	-	0	-	0.00%
2005-04-27	0	0.270	-	-	-	-	0	0	-	8.918	-	-	-	-	0	-	0.00%
2005-04-26	0	0.270	-	-	-	-	0	0	-	8.918	-	-	-	-	0	-	0.00%
2005-04-25	0	0.270	-	-	-	-	0	0	-	8.918	-	-	-	-	0	-	0.00%
2005-04-22	0	0.270	0.250	-	-	-	5	1	0.2000	8.918	8.258	-	-	-	0	6.6061	0.00%
2005-04-21	0	0.270	0.250	-	-	-	129	31	0.2403	8.918	8.258	-	-	-	4	7.9375	0.00%
2005-04-20	0	0.270	-	-	0.270	0.270	4,259	1,142	0.2681	8.918	-	-	8.918	8.918	129	8.8567	0.00%
2005-04-19	0	0.270	-	0.270	-	-	0	0	-	8.918	-	8.918	-	-	0	-	-3.57%
2005-04-18	0	0.280	-	0.280	-	-	1,297	337	0.2598	9.248	-	9.248	-	-	39	8.5823	-6.67%
2005-04-15	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2005-04-14	0	0.300	-	0.300	-	-	0	0	-	9.909	-	9.909	-	-	0	-	-3.23%
2005-04-13	0	0.310	-	0.320	-	-	0	0	-	10.24	-	10.57	-	-	0	-	0.00%
2005-04-12	0	0.310	-	0.310	-	-	212	59	0.2783	10.24	-	10.24	-	-	6	9.1924	-3.12%
2005-04-11	0	0.320	0.300	0.330	-	-	647	168	0.2597	10.57	9.909	10.90	-	-	20	8.5766	0.00%
2005-04-08	0	0.320	-	0.320	0.320	0.320	2,026	645	0.3184	10.57	-	10.57	10.57	10.57	61	10.516	-3.03%
2005-04-07	0	0.330	-	0.330	-	-	1,297	363	0.2799	10.90	-	10.90	-	-	39	9.2444	-5.71%
2005-04-06	0	0.350	-	0.350	-	-	0	0	-	11.56	-	11.56	-	-	0	-	0.00%
2005-04-04	0	0.350	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2005-04-01	0	0.350	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2005-03-31	0	0.350	-	-	-	-	55	17	0.3091	11.56	-	-	-	-	2	10.209	0.00%
2005-03-30	0	0.350	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2005-03-29	0	0.350	-	0.350	-	-	0	0	-	11.56	-	11.56	-	-	0	-	-5.41%
2005-03-24	0	0.370	-	0.370	-	-	0	0	-	12.22	-	12.22	-	-	0	-	-2.63%
2005-03-23	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-03-22	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-03-21	0	0.380	-	0.380	0.380	0.380	9,437	3,483	0.3691	12.55	-	12.55	12.55	12.55	286	12.191	1.33%
2005-03-18	0	0.375	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2005-03-17	0	0.375	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2005-03-16	0	0.375	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2005-03-15	0	0.375	-	0.375	-	-	1,113	334	0.3001	12.39	-	12.39	-	-	34	9.9121	-1.32%
2005-03-14	0	0.380	-	0.380	-	-	259	78	0.3012	12.55	-	12.55	-	-	8	9.9473	0.00%
2005-03-11	0	0.380	-	0.380	-	-	65	22	0.3385	12.55	-	12.55	-	-	2	11.179	0.00%
2005-03-10	0	0.380	-	-	0.375	0.380	10,963	4,117	0.3755	12.55	-	-	12.39	12.55	332	12.404	0.00%
2005-03-09	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-03-08	0	0.380	-	0.380	-	-	1,945	584	0.3003	12.55	-	12.55	-	-	59	9.9176	0.00%
2005-03-07	0	0.380	-	0.420	-	-	0	0	-	12.55	-	13.87	-	-	0	-	0.00%
2005-03-04	0	0.380	-	0.380	0.380	0.380	10,261	3,894	0.3795	12.55	-	12.55	12.55	12.55	311	12.535	0.00%
2005-03-03	0	0.380	-	-	-	-	64	19	0.2969	12.55	-	-	-	-	2	9.8059	0.00%
2005-03-02	0	0.380	-	0.380	-	-	0	0	-	12.55	-	12.55	-	-	0	-	0.00%
2005-03-01	0	0.380	-	0.420	-	-	0	0	-	12.55	-	13.87	-	-	0	-	0.00%
2005-02-28	0	0.380	-	0.380	-	-	2,079	624	0.3001	12.55	-	12.55	-	-	63	9.9139	0.00%
2005-02-25	0	0.380	-	0.390	-	-	0	0	-	12.55	-	12.88	-	-	0	-	0.00%
2005-02-24	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-23	0	0.380	-	-	-	-	259	78	0.3012	12.55	-	-	-	-	8	9.9473	0.00%
2005-02-22	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-21	0	0.380	-	-	-	-	65	20	0.3077	12.55	-	-	-	-	2	10.163	0.00%
2005-02-18	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-17	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-16	0	0.380	-	-	-	-	714	243	0.3403	12.55	-	-	-	-	22	11.241	0.00%
2005-02-15	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-14	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-08	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-07	0	0.380	-	-	-	-	195	59	0.3026	12.55	-	-	-	-	6	9.9938	0.00%
2005-02-04	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-03	0	0.380	-	-	-	-	154	46	0.2987	12.55	-	-	-	-	5	9.8662	0.00%
2005-02-02	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-02-01	0	0.380	-	-	-	-	65	20	0.3077	12.55	-	-	-	-	2	10.163	0.00%
2005-01-31	0	0.380	-	-	0.380	0.380	4,423	1,668	0.3771	12.55	-	-	12.55	12.55	134	12.456	0.00%
2005-01-28	0	0.380	0.370	-	-	-	951	324	0.3407	12.55	12.22	-	-	-	29	11.253	0.00%
2005-01-27	0	0.380	-	-	-	-	65	21	0.3231	12.55	-	-	-	-	2	10.671	0.00%
2005-01-26	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-01-25	0	0.380	-	0.400	-	-	0	0	-	12.55	-	13.21	-	-	0	-	0.00%
2005-01-24	0	0.380	-	-	-	-	259	91	0.3514	12.55	-	-	-	-	8	11.605	0.00%
2005-01-21	0	0.380	-	0.380	-	-	1,232	370	0.3003	12.55	-	12.55	-	-	37	9.9198	0.00%
2005-01-20	0	0.380	-	-	-	-	265	90	0.3396	12.55	-	-	-	-	8	11.218	0.00%
2005-01-19	0	0.380	0.370	-	-	-	458	160	0.3493	12.55	12.22	-	-	-	14	11.539	0.00%
2005-01-18	0	0.380	-	-	-	-	1,297	454	0.3500	12.55	-	-	-	-	39	11.562	0.00%
2005-01-17	0	0.380	-	-	-	-	129	43	0.3333	12.55	-	-	-	-	4	11.010	0.00%
2005-01-14	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-01-13	0	0.380	-	0.420	-	-	0	0	-	12.55	-	13.87	-	-	0	-	0.00%
2005-01-12	0	0.380	-	-	-	-	64	19	0.2969	12.55	-	-	-	-	2	9.8059	0.00%
2005-01-11	0	0.380	-	-	-	-	148	47	0.3176	12.55	-	-	-	-	4	10.489	0.00%
2005-01-10	0	0.380	0.360	-	-	-	325	104	0.3200	12.55	11.89	-	-	-	10	10.570	0.00%
2005-01-07	0	0.380	0.380	-	0.380	0.380	17,509	6,608	0.3774	12.55	12.55	-	12.55	12.55	530	12.466	0.00%
2005-01-06	0	0.380	-	0.380	-	-	65	20	0.3077	12.55	-	12.55	-	-	2	10.163	0.00%
2005-01-05	0	0.380	-	-	-	-	908	272	0.2996	12.55	-	-	-	-	27	9.8945	0.00%
2005-01-04	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2005-01-03	0	0.380	-	-	-	-	31	9	0.2903	12.55	-	-	-	-	1	9.5894	0.00%
2004-12-31	0	0.380	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2004-12-30	0	0.380	-	-	-	-	453	136	0.3002	12.55	-	-	-	-	14	9.9164	0.00%
2004-12-29	0	0.380	-	-	0.380	0.380	2,777	1,040	0.3745	12.55	-	-	12.55	12.55	84	12.370	0.00%
2004-12-28	0	0.380	0.380	-	0.380	0.380	8,649	3,267	0.3777	12.55	12.55	-	12.55	12.55	262	12.477	2.70%
2004-12-24	0	0.370	0.370	-	-	-	0	0	-	12.22	12.22	-	-	-	0	-	0.00%
2004-12-23	0	0.370	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2004-12-22	0	0.370	-	-	-	-	1,945	564	0.2900	12.22	-	-	-	-	59	9.5779	0.00%
2004-12-21	0	0.370	-	-	0.370	0.370	2,215	811	0.3661	12.22	-	-	12.22	12.22	67	12.094	-3.90%
2004-12-20	0	0.385	-	-	-	-	650	195	0.3000	12.72	-	-	-	-	20	9.9091	0.00%
2004-12-17	0	0.385	-	-	-	-	65	22	0.3385	12.72	-	-	-	-	2	11.179	0.00%
2004-12-16	0	0.385	-	0.385	-	-	0	0	-	12.72	-	12.72	-	-	0	-	-3.75%
2004-12-15	0	0.400	-	0.400	-	-	129	32	0.2481	13.21	-	13.21	-	-	4	8.1936	0.00%
2004-12-14	0	0.400	-	-	0.400	0.400	20,584	8,199	0.3983	13.21	-	-	13.21	13.21	623	13.157	0.00%
2004-12-13	0	0.400	-	-	0.385	0.400	66,000	26,310	0.3986	13.21	-	-	12.72	13.21	1,998	13.167	2.56%
2004-12-10	0	0.390	-	0.390	-	-	258	65	0.2519	12.88	-	12.88	-	-	8	8.3216	-2.50%
2004-12-09	0	0.400	-	0.400	-	-	65	21	0.3231	13.21	-	13.21	-	-	2	10.671	-9.09%
2004-12-08	0	0.440	-	0.440	-	-	2,010	804	0.4000	14.53	-	14.53	-	-	61	13.212	-9.28%
2004-12-07	0	0.485	-	0.485	-	-	64	26	0.4063	16.02	-	16.02	-	-	2	13.419	-1.02%
2004-12-06	0	0.490	-	0.490	-	-	0	0	-	16.18	-	16.18	-	-	0	-	-1.01%
2004-12-03	0	0.495	-	0.495	-	-	0	0	-	16.35	-	16.35	-	-	0	-	-1.00%
2004-12-02	0	0.500	-	0.500	-	-	0	0	-	16.52	-	16.52	-	-	0	-	-1.96%
2004-12-01	0	0.510	-	0.510	-	-	1,664	749	0.4501	16.85	-	16.85	-	-	50	14.868	0.00%
2004-11-30	0	0.510	0.510	-	0.510	0.510	23,338	11,535	0.4943	16.85	16.85	-	16.85	16.85	707	16.326	0.00%
2004-11-29	0	0.510	0.510	-	0.510	0.510	155,952	79,442	0.5094	16.85	16.85	-	16.85	16.85	4,721	16.826	0.00%
2004-11-26	0	0.510	0.510	-	0.510	0.510	4,603	2,281	0.4955	16.85	16.85	-	16.85	16.85	139	16.368	-1.92%
2004-11-25	0	0.520	-	-	-	-	1,162	465	0.4002	17.18	-	-	-	-	35	13.218	0.00%
2004-11-24	0	0.520	-	-	-	-	64	29	0.4531	17.18	-	-	-	-	2	14.967	0.00%
2004-11-23	0	0.520	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.00%
2004-11-22	0	0.520	-	-	-	-	1,296	583	0.4498	17.18	-	-	-	-	39	14.859	0.00%
2004-11-19	0	0.520	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.00%
2004-11-18	0	0.520	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.00%
2004-11-17	0	0.520	0.520	-	0.520	0.520	8,129	4,218	0.5189	17.18	17.18	-	17.18	17.18	246	17.139	1.96%
2004-11-16	0	0.510	0.510	0.530	0.510	0.510	4,986	2,513	0.5040	16.85	16.85	17.51	16.85	16.85	151	16.648	0.00%
2004-11-15	0	0.510	0.510	-	-	-	1,624	718	0.4421	16.85	16.85	-	-	-	49	14.603	2.00%
2004-11-12	0	0.500	0.500	-	0.500	0.500	4,469	2,225	0.4979	16.52	16.52	-	16.52	16.52	135	16.445	4.17%
2004-11-11	0	0.480	0.450	-	0.480	0.480	100,907	48,390	0.4796	15.85	14.86	-	15.85	15.85	3,055	15.840	9.09%
2004-11-10	0	0.440	0.440	-	0.440	0.440	7,426	3,207	0.4319	14.53	14.53	-	14.53	14.53	225	14.265	7.32%
2004-11-09	0	0.410	0.395	-	-	-	0	0	-	13.54	13.05	-	-	-	0	-	0.00%
2004-11-08	0	0.410	0.410	-	-	-	649	241	0.3713	13.54	13.54	-	-	-	20	12.265	1.23%
2004-11-05	0	0.405	0.405	-	0.390	0.405	64,000	25,770	0.4027	13.38	13.38	-	12.88	13.38	1,938	13.300	-2.41%
2004-11-04	0	0.415	0.415	-	-	-	803	313	0.3898	13.71	13.71	-	-	-	24	12.875	1.22%
2004-11-03	0	0.410	0.410	-	-	-	3,257	1,238	0.3801	13.54	13.54	-	-	-	99	12.555	0.00%
2004-11-02	0	0.410	0.410	-	0.410	0.410	4,063	1,662	0.4091	13.54	13.54	-	13.54	13.54	123	13.511	7.89%
2004-11-01	0	0.380	0.380	-	0.350	0.380	271,281	98,423	0.3628	12.55	12.55	-	11.56	12.55	8,213	11.984	10.14%
2004-10-29	0	0.345	-	-	0.320	0.345	100,765	33,457	0.3320	11.40	-	-	10.57	11.40	3,051	10.967	15.00%
2004-10-28	0	0.300	-	-	-	-	193	48	0.2487	9.909	-	-	-	-	6	8.2148	0.00%
2004-10-27	0	0.300	0.300	-	-	-	0	0	-	9.909	9.909	-	-	-	0	-	0.00%
2004-10-26	0	0.300	0.300	-	0.300	0.300	14,485	4,316	0.2980	9.909	9.909	-	9.909	9.909	439	9.8418	7.14%
2004-10-25	0	0.280	-	-	0.280	0.280	2,517	689	0.2737	9.248	-	-	9.248	9.248	76	9.0417	0.00%
2004-10-21	0	0.280	-	-	-	-	0	0	-	9.248	-	-	-	-	0	-	0.00%
2004-10-20	0	0.280	-	-	-	-	0	0	-	9.248	-	-	-	-	0	-	0.00%
2004-10-19	0	0.280	-	-	-	-	259	62	0.2394	9.248	-	-	-	-	8	7.9069	0.00%
2004-10-18	0	0.280	-	-	-	-	1,308	288	0.2202	9.248	-	-	-	-	40	7.2727	0.00%
2004-10-15	0	0.280	-	-	-	-	2,278	570	0.2502	9.248	-	-	-	-	69	8.2648	0.00%
2004-10-14	0	0.280	-	-	-	-	0	0	-	9.248	-	-	-	-	0	-	0.00%
2004-10-13	0	0.280	-	-	-	-	130	29	0.2231	9.248	-	-	-	-	4	7.3683	0.00%
2004-10-12	0	0.280	-	-	-	-	0	0	-	9.248	-	-	-	-	0	-	0.00%
2004-10-11	0	0.280	-	0.280	0.280	0.280	2,454	660	0.2689	9.248	-	9.248	9.248	9.248	74	8.8835	0.00%
2004-10-08	0	0.280	-	-	-	-	194	47	0.2423	9.248	-	-	-	-	6	8.0022	0.00%
2004-10-07	0	0.280	-	-	-	-	751	165	0.2197	9.248	-	-	-	-	23	7.2570	0.00%
2004-10-06	0	0.280	-	-	-	-	0	0	-	9.248	-	-	-	-	0	-	0.00%
2004-10-05	0	0.280	-	-	-	-	0	0	-	9.248	-	-	-	-	0	-	0.00%
2004-10-04	0	0.280	-	-	-	-	408	98	0.2402	9.248	-	-	-	-	12	7.9337	0.00%
2004-09-30	0	0.280	0.250	-	0.280	0.280	24,578	6,719	0.2734	9.248	8.258	-	9.248	9.248	744	9.0296	0.00%
2004-09-28	0	0.280	0.250	-	-	-	0	0	-	9.248	8.258	-	-	-	0	-	0.00%
2004-09-27	0	0.280	0.260	-	-	-	798	192	0.2406	9.248	8.588	-	-	-	24	7.9471	0.00%
2004-09-24	0	0.280	0.250	-	-	-	0	0	-	9.248	8.258	-	-	-	0	-	0.00%
2004-09-23	0	0.280	0.270	-	-	-	0	0	-	9.248	8.918	-	-	-	0	-	0.00%
2004-09-22	0	0.280	0.270	-	-	-	0	0	-	9.248	8.918	-	-	-	0	-	0.00%
2004-09-21	0	0.280	0.260	-	-	-	64	15	0.2344	9.248	8.588	-	-	-	2	7.7415	0.00%
2004-09-20	0	0.280	0.260	-	0.260	0.280	16,934	4,584	0.2707	9.248	8.588	-	8.588	9.248	513	8.9412	7.69%
2004-09-17	0	0.260	0.260	-	-	-	10	2	0.2000	8.588	8.588	-	-	-	0	6.6061	0.00%
2004-09-16	0	0.260	0.260	0.280	0.260	0.260	2,193	566	0.2581	8.588	8.588	9.248	8.588	8.588	66	8.5249	-7.14%
2004-09-15	0	0.280	0.260	0.280	-	-	0	0	-	9.248	8.588	9.248	-	-	0	-	-3.45%
2004-09-14	0	0.290	-	0.290	-	-	0	0	-	9.579	-	9.579	-	-	0	-	0.00%
2004-09-13	0	0.290	-	-	-	-	64	16	0.2500	9.579	-	-	-	-	2	8.2576	0.00%
2004-09-10	0	0.290	-	0.300	-	-	757	167	0.2206	9.579	-	9.909	-	-	23	7.2867	0.00%
2004-09-09	0	0.290	-	-	-	-	259	67	0.2587	9.579	-	-	-	-	8	8.5445	0.00%
2004-09-08	0	0.290	-	-	-	-	65	16	0.2462	9.579	-	-	-	-	2	8.1305	0.00%
2004-09-07	0	0.290	0.280	-	-	-	65	16	0.2462	9.579	9.248	-	-	-	2	8.1305	0.00%
2004-09-06	0	0.290	0.290	-	0.290	0.290	2,000	580	0.2900	9.579	9.579	-	9.579	9.579	61	9.5788	1.75%
2004-09-03	0	0.285	0.270	-	-	-	324	81	0.2500	9.414	8.918	-	-	-	10	8.2576	0.00%
2004-09-02	0	0.285	0.226	-	-	-	190	48	0.2526	9.414	7.465	-	-	-	6	8.3445	0.00%
2004-09-01	0	0.285	-	-	-	-	193	48	0.2487	9.414	-	-	-	-	6	8.2148	0.00%
2004-08-31	0	0.285	0.255	-	-	-	518	122	0.2355	9.414	8.423	-	-	-	16	7.7793	0.00%
2004-08-30	0	0.285	0.250	-	-	-	0	0	-	9.414	8.258	-	-	-	0	-	0.00%
2004-08-27	0	0.285	0.280	-	-	-	323	81	0.2508	9.414	9.248	-	-	-	10	8.2831	0.00%
2004-08-26	0	0.285	0.285	-	0.280	0.280	57,361	15,952	0.2781	9.414	9.414	-	9.248	9.248	1,737	9.1857	14.00%
2004-08-25	0	0.250	0.250	-	0.240	0.240	56,000	13,440	0.2400	8.258	8.258	-	7.927	7.927	1,695	7.9273	-3.85%
2004-08-24	0	0.260	0.245	0.280	0.260	0.260	100,000	26,000	0.2600	8.588	8.092	9.248	8.588	8.588	3,028	8.5879	-13.33%
2004-08-23	0	0.300	-	0.300	0.300	0.300	2,077	621	0.2990	9.909	-	9.909	9.909	9.909	63	9.8757	0.00%
2004-08-20	0	0.300	-	0.300	-	-	0	0	-	9.909	-	9.909	-	-	0	-	-6.25%
2004-08-19	0	0.320	-	0.320	-	-	8,111	2,590	0.3193	10.57	-	10.57	-	-	246	10.547	-11.11%
2004-08-18	0	0.360	-	0.360	-	-	195	55	0.2821	11.89	-	11.89	-	-	6	9.3162	-10.00%
2004-08-17	0	0.400	-	0.400	0.400	0.400	10,064	4,019	0.3993	13.21	-	13.21	13.21	13.21	305	13.190	-4.76%
2004-08-16	0	0.420	-	0.420	0.420	0.420	21,426	8,921	0.4164	13.87	-	13.87	13.87	13.87	649	13.753	-8.70%
2004-08-13	0	0.460	-	0.460	0.480	0.480	18,114	8,690	0.4797	15.19	-	15.19	15.85	15.85	548	15.846	-4.17%
2004-08-12	0	0.480	-	0.480	-	-	518	207	0.3996	15.85	-	15.85	-	-	16	13.199	-11.11%
2004-08-11	0	0.540	-	0.560	0.540	0.560	40,518	22,349	0.5516	17.84	-	18.50	17.84	18.50	1,227	18.219	-6.90%
2004-08-10	0	0.580	-	0.580	0.580	0.580	10,324	5,981	0.5793	19.16	-	19.16	19.16	19.16	313	19.135	0.00%
2004-08-09	0	0.580	0.580	0.630	-	-	0	0	-	19.16	19.16	20.81	-	-	0	-	0.00%
2004-08-06	0	0.580	-	0.630	0.580	0.580	2,570	1,468	0.5712	19.16	-	20.81	19.16	19.16	78	18.867	0.00%
2004-08-05	0	0.580	-	0.600	-	-	0	0	-	19.16	-	19.82	-	-	0	-	0.00%
2004-08-04	0	0.580	-	0.630	-	-	65	29	0.4462	19.16	-	20.81	-	-	2	14.737	0.00%
2004-08-03	0	0.580	-	0.580	-	-	0	0	-	19.16	-	19.16	-	-	0	-	-1.69%
2004-08-02	0	0.590	-	0.590	0.590	0.590	50,000	29,500	0.5900	19.49	-	19.49	19.49	19.49	1,514	19.488	5.36%
2004-07-30	0	0.560	-	0.600	-	-	130	59	0.4538	18.50	-	19.82	-	-	4	14.991	0.00%
2004-07-29	0	0.560	-	0.560	-	-	0	0	-	18.50	-	18.50	-	-	0	-	-3.45%
2004-07-28	0	0.580	-	0.580	-	-	259	130	0.5019	19.16	-	19.16	-	-	8	16.579	0.00%
2004-07-27	0	0.580	-	-	-	-	1,234	592	0.4797	19.16	-	-	-	-	37	15.846	0.00%
2004-07-26	0	0.580	0.580	-	0.580	0.580	4,390	2,457	0.5597	19.16	19.16	-	19.16	19.16	133	18.486	7.41%
2004-07-23	0	0.540	0.460	0.550	-	-	0	0	-	17.84	15.19	18.17	-	-	0	-	0.00%
2004-07-22	0	0.540	0.540	-	0.530	0.540	42,389	22,655	0.5345	17.84	17.84	-	17.51	17.84	1,283	17.653	12.50%
2004-07-21	0	0.480	0.480	0.520	0.450	0.480	42,195	19,338	0.4583	15.85	15.85	17.18	14.86	15.85	1,277	15.138	4.35%
2004-07-20	0	0.460	0.460	0.740	0.300	0.460	68,000	21,200	0.3118	15.19	15.19	24.44	9.909	15.19	2,059	10.298	-38.67%
2004-07-19	0	0.750	-	0.750	0.750	0.870	8,460	6,681	0.7897	24.77	-	24.77	24.77	28.74	256	26.085	-22.68%
2004-07-16	0	0.970	-	0.970	0.950	1.000	127,240	124,260	0.9766	32.04	-	32.04	31.38	33.03	3,852	32.257	10.23%
2004-07-15	0	0.880	0.880	-	0.700	1.000	37,645	31,659	0.8410	29.07	29.07	-	23.12	33.03	1,140	27.778	54.39%
2004-07-14	0	0.570	0.570	0.600	0.495	0.570	23,017	11,948	0.5191	18.83	18.83	19.82	16.35	18.83	697	17.146	21.28%
2004-07-13	0	0.470	0.440	0.520	0.440	0.470	23,684	10,939	0.4619	15.52	14.53	17.18	14.53	15.52	717	15.256	6.82%
2004-07-12	0	0.440	0.350	0.440	0.400	0.440	92,518	37,115	0.4012	14.53	11.56	14.53	13.21	14.53	2,801	13.251	33.33%
2004-07-09	0	0.330	0.330	0.380	0.305	0.340	30,712	9,907	0.3226	10.90	10.90	12.55	10.07	11.23	930	10.655	10.00%
2004-07-08	0	0.300	0.300	0.340	0.300	0.300	14,767	4,399	0.2979	9.909	9.909	11.23	9.909	9.909	447	9.8395	20.00%
2004-07-07	0	0.250	0.250	-	0.250	0.250	2,440	607	0.2488	8.258	8.258	-	8.258	8.258	74	8.2170	13.64%
2004-07-06	0	0.220	0.220	-	-	-	0	0	-	7.267	7.267	-	-	-	0	-	10.00%
2004-07-05	0	0.200	0.200	-	-	-	0	0	-	6.606	6.606	-	-	-	0	-	12.36%
2004-07-02	0	0.178	0.178	-	0.170	0.178	61,623	10,523	0.1708	5.879	5.879	-	5.615	5.879	1,866	5.6404	10.56%
2004-06-30	0	0.161	0.161	0.168	0.160	0.160	50,181	8,027	0.1600	5.318	5.318	5.549	5.285	5.285	1,519	5.2836	8.05%
2004-06-29	0	0.149	0.149	-	0.135	0.135	28,000	3,780	0.1350	4.922	4.922	-	4.459	4.459	848	4.4591	10.37%
2004-06-28	0	0.135	0.135	-	-	-	52	5	0.0962	4.459	4.459	-	-	-	2	3.1760	10.66%
2004-06-25	0	0.122	0.122	-	-	-	171	17	0.0994	4.030	4.030	-	-	-	5	3.2837	11.93%
2004-06-24	0	0.109	0.109	-	0.103	0.103	2,065	212	0.1027	3.600	3.600	-	3.402	3.402	63	3.3910	7.92%
2004-06-23	0	0.101	0.101	-	-	-	0	0	-	3.336	3.336	-	-	-	0	-	3.06%
2004-06-21	0	0.098	0.098	-	0.098	0.098	6,000	588	0.0980	3.237	3.237	-	3.237	3.237	182	3.2370	11.36%
2004-06-18	0	0.088	-	-	-	-	64	4	0.0625	2.907	-	-	-	-	2	2.0644	0.00%
2004-06-17	0	0.088	-	-	-	-	4	0	-	2.907	-	-	-	-	0	-	0.00%
2004-06-16	0	0.088	0.018	-	-	-	312	19	0.0609	2.907	0.595	-	-	-	9	2.0115	0.00%
2004-06-15	0	0.088	-	-	-	-	12	1	0.0833	2.907	-	-	-	-	0	2.7525	0.00%
2004-06-14	0	0.088	-	-	-	-	0	0	-	2.907	-	-	-	-	0	-	0.00%
2004-06-11	0	0.088	-	-	-	-	0	0	-	2.907	-	-	-	-	0	-	0.00%
2004-06-10	0	0.088	-	-	-	-	31	2	0.0645	2.907	-	-	-	-	1	2.1310	0.00%
2004-06-09	0	0.088	-	0.088	-	-	12	1	0.0833	2.907	-	2.907	-	-	0	2.7525	0.00%
2004-06-08	0	0.088	-	-	-	-	0	0	-	2.907	-	-	-	-	0	-	0.00%
2004-06-07	0	0.088	-	-	-	-	130	9	0.0692	2.907	-	-	-	-	4	2.2867	0.00%
2004-06-04	0	0.088	0.080	-	-	-	64	4	0.0625	2.907	2.642	-	-	-	2	2.0644	0.00%
2004-06-03	0	0.088	0.080	-	-	-	0	0	-	2.907	2.642	-	-	-	0	-	0.00%
2004-06-02	0	0.088	0.088	-	0.088	0.088	2,416	205	0.0849	2.907	2.907	-	2.907	2.907	73	2.8027	-7.37%
2004-06-01	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-05-31	0	0.095	-	0.095	-	-	0	0	-	3.138	-	3.138	-	-	0	-	0.00%
2004-05-28	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-05-27	0	0.095	-	-	-	-	65	5	0.0769	3.138	-	-	-	-	2	2.5408	0.00%
2004-05-25	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-05-24	0	0.095	-	-	-	-	65	5	0.0769	3.138	-	-	-	-	2	2.5408	0.00%
2004-05-21	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-05-20	0	0.095	-	0.095	-	-	129	9	0.0698	3.138	-	3.138	-	-	4	2.3044	0.00%
2004-05-19	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-05-18	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-05-17	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-05-14	0	0.095	0.095	-	-	-	648	45	0.0694	3.138	3.138	-	-	-	20	2.2938	5.56%
2004-05-13	0	0.090	0.090	-	0.090	0.090	20,000	1,800	0.0900	2.973	2.973	-	2.973	2.973	606	2.9727	5.88%
2004-05-12	0	0.085	0.085	0.093	-	-	0	0	-	2.808	2.808	3.072	-	-	0	-	0.00%
2004-05-11	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-05-10	0	0.085	-	0.085	0.085	0.085	2,260	188	0.0832	2.808	-	2.808	2.808	2.808	68	2.7477	0.00%
2004-05-07	0	0.085	-	0.085	-	-	0	0	-	2.808	-	2.808	-	-	0	-	0.00%
2004-05-06	0	0.085	-	0.085	-	-	0	0	-	2.808	-	2.808	-	-	0	-	0.00%
2004-05-05	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-05-04	0	0.085	-	0.090	-	-	0	0	-	2.808	-	2.973	-	-	0	-	0.00%
2004-05-03	0	0.085	-	0.085	-	-	0	0	-	2.808	-	2.808	-	-	0	-	0.00%
2004-04-30	0	0.085	-	0.085	-	-	52	3	0.0577	2.808	-	2.808	-	-	2	1.9056	0.00%
2004-04-29	0	0.085	-	0.085	-	-	0	0	-	2.808	-	2.808	-	-	0	-	-3.41%
2004-04-28	0	0.088	-	0.088	-	-	0	0	-	2.907	-	2.907	-	-	0	-	-2.22%
2004-04-27	0	0.090	-	0.090	-	-	650	60	0.0923	2.973	-	2.973	-	-	20	3.0490	-2.17%
2004-04-26	0	0.092	0.092	-	-	-	194	16	0.0825	3.039	3.039	-	-	-	6	2.7241	2.22%
2004-04-23	0	0.090	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	0.00%
2004-04-22	0	0.090	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	0.00%
2004-04-21	0	0.090	0.090	-	-	-	0	0	-	2.973	2.973	-	-	-	0	-	4.65%
2004-04-20	0	0.086	0.086	0.090	-	-	389	31	0.0797	2.841	2.841	2.973	-	-	12	2.6322	1.18%
2004-04-19	0	0.085	-	-	-	-	1,945	117	0.0602	2.808	-	-	-	-	59	1.9869	0.00%
2004-04-16	0	0.085	-	-	-	-	648	45	0.0694	2.808	-	-	-	-	20	2.2938	0.00%
2004-04-15	0	0.085	-	-	-	-	129	8	0.0620	2.808	-	-	-	-	4	2.0484	0.00%
2004-04-14	0	0.085	0.085	-	0.085	0.085	2,000	170	0.0850	2.808	2.808	-	2.808	2.808	61	2.8076	0.00%
2004-04-13	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-04-08	0	0.085	-	0.085	-	-	0	0	-	2.808	-	2.808	-	-	0	-	0.00%
2004-04-07	0	0.085	-	-	-	-	1,297	78	0.0601	2.808	-	-	-	-	39	1.9864	0.00%
2004-04-06	0	0.085	0.060	-	-	-	502	25	0.0498	2.808	1.982	-	-	-	15	1.6449	0.00%
2004-04-02	0	0.085	0.085	-	-	-	64	4	0.0625	2.808	2.808	-	-	-	2	2.0644	0.00%
2004-04-01	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-31	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-30	0	0.085	-	-	-	-	195	12	0.0615	2.808	-	-	-	-	6	2.0326	0.00%
2004-03-29	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-26	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-25	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-24	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-23	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-22	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-19	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-18	0	0.085	-	-	-	-	0	0	-	2.808	-	-	-	-	0	-	0.00%
2004-03-17	0	0.085	-	-	-	-	259	16	0.0618	2.808	-	-	-	-	8	2.0405	0.00%
2004-03-16	0	0.085	-	-	-	-	166	10	0.0602	2.808	-	-	-	-	5	1.9898	0.00%
2004-03-15	0	0.085	-	-	-	-	129	9	0.0698	2.808	-	-	-	-	4	2.3044	0.00%
2004-03-12	0	0.085	0.085	-	0.085	0.085	46,065	3,915	0.0850	2.808	2.808	-	2.808	2.808	1,395	2.8072	-10.53%
2004-03-11	0	0.095	-	-	-	-	65	5	0.0769	3.138	-	-	-	-	2	2.5408	0.00%
2004-03-10	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-03-09	0	0.095	-	-	-	-	129	9	0.0698	3.138	-	-	-	-	4	2.3044	0.00%
2004-03-08	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-03-05	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-03-04	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-03-03	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-03-02	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2004-03-01	0	0.095	0.095	-	-	-	0	0	-	3.138	3.138	-	-	-	0	-	5.56%
2004-02-27	0	0.090	-	-	-	-	259	18	0.0695	2.973	-	-	-	-	8	2.2955	0.00%
2004-02-26	0	0.090	0.090	-	0.080	0.080	2,000	160	0.0800	2.973	2.973	-	2.642	2.642	61	2.6424	5.88%
2004-02-25	0	0.085	0.080	-	-	-	324	23	0.0710	2.808	2.642	-	-	-	10	2.3447	0.00%
2004-02-24	0	0.085	-	-	-	-	259	13	0.0502	2.808	-	-	-	-	8	1.6579	0.00%
2004-02-23	0	0.085	-	-	-	-	388	26	0.0670	2.808	-	-	-	-	12	2.2134	0.00%
2004-02-20	0	0.085	-	-	-	-	130	8	0.0615	2.808	-	-	-	-	4	2.0326	0.00%
2004-02-19	0	0.085	0.085	-	-	-	143	11	0.0769	2.808	2.808	-	-	-	4	2.5408	0.00%
2004-02-18	0	0.085	0.081	-	-	-	0	0	-	2.808	2.675	-	-	-	0	-	0.00%
2004-02-17	0	0.085	0.085	-	0.080	0.080	2,000	160	0.0800	2.808	2.808	-	2.642	2.642	61	2.6424	6.25%
2004-02-16	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	6.67%
2004-02-13	0	0.075	-	-	-	-	1,946	117	0.0601	2.477	-	-	-	-	59	1.9859	0.00%
2004-02-12	0	0.075	0.075	-	0.067	0.067	2,000	134	0.0670	2.477	2.477	-	2.213	2.213	61	2.2130	0.00%
2004-02-11	0	0.075	0.068	-	-	-	64	4	0.0625	2.477	2.246	-	-	-	2	2.0644	0.00%
2004-02-10	0	0.075	0.068	0.075	-	-	0	0	-	2.477	2.246	2.477	-	-	0	-	0.00%
2004-02-09	0	0.075	0.068	-	-	-	1,977	119	0.0602	2.477	2.246	-	-	-	60	1.9882	0.00%
2004-02-06	0	0.075	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2004-02-05	0	0.075	0.068	-	-	-	83	3	0.0361	2.477	2.246	-	-	-	3	1.1939	0.00%
2004-02-04	0	0.075	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2004-02-03	0	0.075	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2004-02-02	0	0.075	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2004-01-30	0	0.075	0.067	-	-	-	129	7	0.0543	2.477	2.213	-	-	-	4	1.7923	0.00%
2004-01-29	0	0.075	-	-	-	-	214	15	0.0701	2.477	-	-	-	-	6	2.3152	0.00%
2004-01-28	0	0.075	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2004-01-27	0	0.075	-	-	-	-	64	3	0.0469	2.477	-	-	-	-	2	1.5483	0.00%
2004-01-26	0	0.075	0.075	-	-	-	64	4	0.0625	2.477	2.477	-	-	-	2	2.0644	0.00%
2004-01-21	0	0.075	0.075	-	0.070	0.070	4,000	280	0.0700	2.477	2.477	-	2.312	2.312	121	2.3121	0.00%
2004-01-20	0	0.075	-	0.075	-	-	0	0	-	2.477	-	2.477	-	-	0	-	-14.77%
2004-01-19	0	0.088	-	0.090	-	-	0	0	-	2.907	-	2.973	-	-	0	-	0.00%
2004-01-16	0	0.088	-	0.088	-	-	0	0	-	2.907	-	2.907	-	-	0	-	0.00%
2004-01-15	0	0.088	-	-	-	-	4,452	267	0.0600	2.907	-	-	-	-	135	1.9809	0.00%
2004-01-14	0	0.088	-	-	-	-	0	0	-	2.907	-	-	-	-	0	-	0.00%
2004-01-13	0	0.088	-	-	-	-	0	0	-	2.907	-	-	-	-	0	-	0.00%
2004-01-12	0	0.088	-	-	-	-	460	23	0.0500	2.907	-	-	-	-	14	1.6515	0.00%
2004-01-09	0	0.088	0.080	-	-	-	0	0	-	2.907	2.642	-	-	-	0	-	0.00%
2004-01-08	0	0.088	0.088	-	-	-	117	8	0.0684	2.907	2.907	-	-	-	4	2.2585	10.00%
2004-01-07	0	0.080	-	-	-	-	64	3	0.0469	2.642	-	-	-	-	2	1.5483	0.00%
2004-01-06	0	0.080	-	-	-	-	284	14	0.0493	2.642	-	-	-	-	9	1.6283	0.00%
2004-01-05	0	0.080	0.080	-	-	-	65	4	0.0615	2.642	2.642	-	-	-	2	2.0326	9.59%
2004-01-02	0	0.073	0.073	-	0.065	0.065	2,000	130	0.0650	2.411	2.411	-	2.147	2.147	61	2.1470	12.31%
2003-12-31	0	0.065	0.060	0.073	-	-	0	0	-	2.147	1.982	2.411	-	-	0	-	0.00%
2003-12-30	0	0.065	0.060	0.070	-	-	0	0	-	2.147	1.982	2.312	-	-	0	-	0.00%
2003-12-29	0	0.065	-	0.065	-	-	1	0	-	2.147	-	2.147	-	-	0	-	-18.75%
2003-12-24	0	0.080	-	0.085	-	-	0	0	-	2.642	-	2.808	-	-	0	-	0.00%
2003-12-23	0	0.080	0.065	-	-	-	583	23	0.0395	2.642	2.147	-	-	-	18	1.3031	0.00%
2003-12-22	0	0.080	-	-	-	-	647	32	0.0495	2.642	-	-	-	-	20	1.6336	0.00%
2003-12-19	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-18	0	0.080	-	-	-	-	38	2	0.0526	2.642	-	-	-	-	1	1.7384	0.00%
2003-12-17	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-16	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-15	0	0.080	-	-	-	-	21	1	0.0476	2.642	-	-	-	-	1	1.5729	0.00%
2003-12-12	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-11	0	0.080	-	-	-	-	21	1	0.0476	2.642	-	-	-	-	1	1.5729	0.00%
2003-12-10	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-09	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-08	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-12-05	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-04	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-03	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-02	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-12-01	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-28	0	0.080	-	-	-	-	390	20	0.0513	2.642	-	-	-	-	12	1.6939	0.00%
2003-11-27	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-26	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-25	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-24	0	0.080	-	0.080	-	-	0	0	-	2.642	-	2.642	-	-	0	-	0.00%
2003-11-21	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-20	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-19	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-18	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-17	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-14	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-13	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-12	0	0.080	0.070	-	-	-	26	1	0.0385	2.642	2.312	-	-	-	1	1.2704	0.00%
2003-11-11	0	0.080	-	-	-	-	208	10	0.0481	2.642	-	-	-	-	6	1.5880	0.00%
2003-11-10	0	0.080	-	-	-	-	129	5	0.0388	2.642	-	-	-	-	4	1.2802	0.00%
2003-11-07	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-06	0	0.080	-	-	-	-	10	1	0.1000	2.642	-	-	-	-	0	3.3030	0.00%
2003-11-05	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-11-04	0	0.080	-	-	-	-	129	6	0.0465	2.642	-	-	-	-	4	1.5363	0.00%
2003-11-03	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-10-31	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-10-30	0	0.080	0.080	-	0.060	0.068	4,258	264	0.0620	2.642	2.642	-	1.982	2.246	129	2.0479	14.29%
2003-10-29	0	0.070	-	-	-	-	129	5	0.0388	2.312	-	-	-	-	4	1.2802	0.00%
2003-10-28	0	0.070	0.070	-	-	-	65	4	0.0615	2.312	2.312	-	-	-	2	2.0326	0.00%
2003-10-27	0	0.070	0.062	-	-	-	64	3	0.0469	2.312	2.048	-	-	-	2	1.5483	0.00%
2003-10-24	0	0.070	0.062	0.070	-	-	0	0	-	2.312	2.048	2.312	-	-	0	-	-6.67%
2003-10-23	0	0.075	-	0.075	-	-	0	0	-	2.477	-	2.477	-	-	0	-	0.00%
2003-10-22	0	0.075	-	-	-	-	204	10	0.0490	2.477	-	-	-	-	6	1.6191	0.00%
2003-10-21	0	0.075	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2003-10-20	0	0.075	0.055	0.080	-	-	323	16	0.0495	2.477	1.817	2.642	-	-	10	1.6362	0.00%
2003-10-17	0	0.075	0.061	-	-	-	132	7	0.0530	2.477	2.015	-	-	-	4	1.7516	0.00%
2003-10-16	0	0.075	0.061	0.075	-	-	129	6	0.0465	2.477	2.015	2.477	-	-	4	1.5363	-6.25%
2003-10-15	0	0.080	0.061	0.085	-	-	129	7	0.0543	2.642	2.015	2.808	-	-	4	1.7923	0.00%
2003-10-14	0	0.080	0.061	-	-	-	676	41	0.0607	2.642	2.015	-	-	-	20	2.0033	0.00%
2003-10-13	0	0.080	0.074	-	-	-	130	8	0.0615	2.642	2.444	-	-	-	4	2.0326	0.00%
2003-10-10	0	0.080	0.080	-	0.072	0.072	2,959	202	0.0683	2.642	2.642	-	2.378	2.378	90	2.2549	0.00%
2003-10-09	0	0.080	0.069	0.085	-	-	94	6	0.0638	2.642	2.279	2.808	-	-	3	2.1083	0.00%
2003-10-08	0	0.080	0.080	-	-	-	2,726	68	0.0249	2.642	2.642	-	-	-	83	0.8239	0.00%
2003-10-07	0	0.080	0.073	-	-	-	144	9	0.0625	2.642	2.411	-	-	-	4	2.0644	0.00%
2003-10-06	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	23.08%
2003-10-03	0	0.065	0.065	0.095	0.065	0.065	2,000	130	0.0650	2.147	2.147	3.138	2.147	2.147	61	2.1470	-31.58%
2003-10-02	0	0.095	-	0.095	-	-	0	0	-	3.138	-	3.138	-	-	0	-	-13.64%
2003-09-30	0	0.110	-	0.110	-	-	0	0	-	3.633	-	3.633	-	-	0	-	0.00%
2003-09-29	0	0.110	-	0.110	-	-	0	0	-	3.633	-	3.633	-	-	0	-	0.00%
2003-09-26	0	0.110	-	-	-	-	324	29	0.0895	3.633	-	-	-	-	10	2.9564	0.00%
2003-09-25	0	0.110	-	-	-	-	0	0	-	3.633	-	-	-	-	0	-	0.00%
2003-09-24	0	0.110	-	-	-	-	0	0	-	3.633	-	-	-	-	0	-	0.00%
2003-09-23	0	0.110	-	0.110	-	-	0	0	-	3.633	-	3.633	-	-	0	-	-4.35%
2003-09-22	0	0.115	-	0.115	-	-	193	17	0.0881	3.798	-	3.798	-	-	6	2.9094	0.00%
2003-09-19	0	0.115	-	-	-	-	0	0	-	3.798	-	-	-	-	0	-	0.00%
2003-09-18	0	0.115	0.107	-	-	-	961	93	0.0968	3.798	3.534	-	-	-	29	3.1965	0.00%
2003-09-17	0	0.115	0.107	-	-	-	129	12	0.0930	3.798	3.534	-	-	-	4	3.0726	0.00%
2003-09-16	0	0.115	-	-	-	-	64	6	0.0938	3.798	-	-	-	-	2	3.0966	0.00%
2003-09-15	0	0.115	-	-	-	-	259	26	0.1004	3.798	-	-	-	-	8	3.3158	0.00%
2003-09-11	0	0.115	-	-	-	-	0	0	-	3.798	-	-	-	-	0	-	0.00%
2003-09-10	0	0.115	-	-	-	-	650	52	0.0800	3.798	-	-	-	-	20	2.6424	0.00%
2003-09-09	0	0.115	-	-	-	-	78	7	0.0897	3.798	-	-	-	-	2	2.9643	0.00%
2003-09-08	0	0.115	-	-	-	-	0	0	-	3.798	-	-	-	-	0	-	0.00%
2003-09-05	0	0.115	-	-	-	-	0	0	-	3.798	-	-	-	-	0	-	0.00%
2003-09-04	0	0.115	0.115	-	0.110	0.110	2,129	233	0.1094	3.798	3.798	-	3.633	3.633	64	3.6149	0.00%
2003-09-03	0	0.115	0.115	-	-	-	249	20	0.0803	3.798	3.798	-	-	-	8	2.6530	0.00%
2003-09-02	0	0.115	-	-	-	-	0	0	-	3.798	-	-	-	-	0	-	0.00%
2003-09-01	0	0.115	0.115	-	-	-	0	0	-	3.798	3.798	-	-	-	0	-	2.68%
2003-08-29	0	0.112	0.112	-	-	-	0	0	-	3.699	3.699	-	-	-	0	-	12.00%
2003-08-28	0	0.100	0.092	-	-	-	130	9	0.0692	3.303	3.039	-	-	-	4	2.2867	0.00%
2003-08-27	0	0.100	0.100	-	0.090	0.090	6,064	545	0.0899	3.303	3.303	-	2.973	2.973	184	2.9686	11.11%
2003-08-26	0	0.090	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	0.00%
2003-08-25	0	0.090	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	0.00%
2003-08-22	0	0.090	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	0.00%
2003-08-21	0	0.090	-	-	0.090	0.090	6,000	540	0.0900	2.973	-	-	2.973	2.973	182	2.9727	-10.00%
2003-08-20	0	0.100	-	-	-	-	260	21	0.0808	3.303	-	-	-	-	8	2.6678	0.00%
2003-08-19	0	0.100	0.100	-	0.100	0.100	14,000	1,400	0.1000	3.303	3.303	-	3.303	3.303	424	3.3030	0.00%
2003-08-18	0	0.100	-	0.100	-	-	0	0	-	3.303	-	3.303	-	-	0	-	0.00%
2003-08-15	0	0.100	-	0.100	-	-	0	0	-	3.303	-	3.303	-	-	0	-	0.00%
2003-08-14	0	0.100	-	0.100	-	-	259	21	0.0811	3.303	-	3.303	-	-	8	2.6781	0.00%
2003-08-13	0	0.100	-	0.100	-	-	0	0	-	3.303	-	3.303	-	-	0	-	0.00%
2003-08-12	0	0.100	-	0.100	0.100	0.100	10,000	1,000	0.1000	3.303	-	3.303	3.303	3.303	303	3.3030	0.00%
2003-08-11	0	0.100	0.094	0.100	-	-	26	2	0.0769	3.303	3.105	3.303	-	-	1	2.5408	0.00%
2003-08-08	0	0.100	-	0.100	-	-	130	10	0.0769	3.303	-	3.303	-	-	4	2.5408	0.00%
2003-08-07	0	0.100	-	0.100	0.100	0.100	6,000	600	0.1000	3.303	-	3.303	3.303	3.303	182	3.3030	0.00%
2003-08-06	0	0.100	-	0.100	-	-	0	0	-	3.303	-	3.303	-	-	0	-	0.00%
2003-08-05	0	0.100	-	0.100	0.100	0.100	10,051	1,004	0.0999	3.303	-	3.303	3.303	3.303	304	3.2994	0.00%
2003-08-04	0	0.100	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	0.00%
2003-08-01	0	0.100	0.100	-	-	-	64	6	0.0938	3.303	3.303	-	-	-	2	3.0966	0.00%
2003-07-31	0	0.100	0.100	-	0.095	0.095	3,166	277	0.0875	3.303	3.303	-	3.138	3.138	96	2.8899	5.26%
2003-07-30	0	0.095	0.095	-	-	-	362	29	0.0801	3.138	3.138	-	-	-	11	2.6461	0.00%
2003-07-29	0	0.095	0.095	-	-	-	0	0	-	3.138	3.138	-	-	-	0	-	0.00%
2003-07-28	0	0.095	0.095	-	-	-	0	0	-	3.138	3.138	-	-	-	0	-	0.00%
2003-07-25	0	0.095	0.095	-	-	-	0	0	-	3.138	3.138	-	-	-	0	-	0.00%
2003-07-24	0	0.095	0.095	-	-	-	0	0	-	3.138	3.138	-	-	-	0	-	0.00%
2003-07-23	0	0.095	0.095	-	-	-	130	11	0.0846	3.138	3.138	-	-	-	4	2.7949	0.00%
2003-07-22	0	0.095	0.095	-	-	-	194	16	0.0825	3.138	3.138	-	-	-	6	2.7241	0.00%
2003-07-21	0	0.095	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2003-07-18	0	0.095	0.090	-	-	-	194	16	0.0825	3.138	2.973	-	-	-	6	2.7241	0.00%
2003-07-17	0	0.095	0.090	-	-	-	0	0	-	3.138	2.973	-	-	-	0	-	0.00%
2003-07-16	0	0.095	0.090	-	-	-	519	42	0.0809	3.138	2.973	-	-	-	16	2.6730	0.00%
2003-07-15	0	0.095	0.090	-	-	-	745	67	0.0899	3.138	2.973	-	-	-	23	2.9705	0.00%
2003-07-14	0	0.095	-	-	-	-	777	47	0.0605	3.138	-	-	-	-	24	1.9980	0.00%
2003-07-11	0	0.095	0.095	-	0.090	0.090	2,259	201	0.0890	3.138	3.138	-	2.973	2.973	68	2.9390	5.56%
2003-07-10	0	0.090	0.090	-	0.090	0.090	3,498	296	0.0846	2.973	2.973	-	2.973	2.973	106	2.7950	-5.26%
2003-07-09	0	0.095	0.090	-	-	-	0	0	-	3.138	2.973	-	-	-	0	-	0.00%
2003-07-08	0	0.095	0.090	-	0.095	0.095	2,064	195	0.0945	3.138	2.973	-	3.138	3.138	62	3.1206	5.56%
2003-07-07	0	0.090	0.090	-	-	-	2,204	154	0.0699	2.973	2.973	-	-	-	67	2.3079	0.00%
2003-07-04	0	0.090	0.090	-	-	-	0	0	-	2.973	2.973	-	-	-	0	-	0.00%
2003-07-03	0	0.090	0.090	-	-	-	256	18	0.0703	2.973	2.973	-	-	-	8	2.3224	0.00%
2003-07-02	0	0.090	0.090	-	-	-	0	0	-	2.973	2.973	-	-	-	0	-	0.00%
2003-06-30	0	0.090	0.090	-	-	-	0	0	-	2.973	2.973	-	-	-	0	-	0.00%
2003-06-27	0	0.090	0.090	-	0.090	0.090	6,630	583	0.0879	2.973	2.973	-	2.973	2.973	201	2.9045	0.00%
2003-06-26	0	0.090	0.090	-	-	-	0	0	-	2.973	2.973	-	-	-	0	-	0.00%
2003-06-25	0	0.090	0.090	-	-	-	129	10	0.0775	2.973	2.973	-	-	-	4	2.5605	0.00%
2003-06-24	0	0.090	0.090	-	-	-	649	52	0.0801	2.973	2.973	-	-	-	20	2.6465	0.00%
2003-06-23	0	0.090	0.090	-	0.090	0.090	2,064	185	0.0896	2.973	2.973	-	2.973	2.973	62	2.9606	0.00%
2003-06-20	0	0.090	0.090	-	-	-	219	18	0.0822	2.973	2.973	-	-	-	7	2.7148	0.00%
2003-06-19	0	0.090	0.090	-	0.090	0.090	2,259	201	0.0890	2.973	2.973	-	2.973	2.973	68	2.9390	0.00%
2003-06-18	0	0.090	0.090	-	-	-	0	0	-	2.973	2.973	-	-	-	0	-	0.00%
2003-06-17	0	0.090	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	0.00%
2003-06-16	0	0.090	-	-	-	-	64	4	0.0625	2.973	-	-	-	-	2	2.0644	0.00%
2003-06-13	0	0.090	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	0.00%
2003-06-12	0	0.090	-	-	-	-	65	4	0.0615	2.973	-	-	-	-	2	2.0326	0.00%
2003-06-11	0	0.090	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	0.00%
2003-06-10	0	0.090	-	-	-	-	130	8	0.0615	2.973	-	-	-	-	4	2.0326	0.00%
2003-06-09	0	0.090	0.082	-	-	-	0	0	-	2.973	2.708	-	-	-	0	-	0.00%
2003-06-06	0	0.090	0.090	-	0.090	0.090	2,000	180	0.0900	2.973	2.973	-	2.973	2.973	61	2.9727	0.00%
2003-06-05	0	0.090	0.082	-	-	-	323	23	0.0712	2.973	2.708	-	-	-	10	2.3520	0.00%
2003-06-03	0	0.090	0.090	-	0.082	0.082	2,470	197	0.0798	2.973	2.973	-	2.708	2.708	75	2.6344	1.12%
2003-06-02	0	0.089	0.089	-	0.080	0.080	10,297	801	0.0778	2.940	2.940	-	2.642	2.642	312	2.5694	3.49%
2003-05-30	0	0.086	-	-	-	-	0	0	-	2.841	-	-	-	-	0	-	0.00%
2003-05-29	0	0.086	-	-	-	-	0	0	-	2.841	-	-	-	-	0	-	0.00%
2003-05-28	0	0.086	-	-	-	-	0	0	-	2.841	-	-	-	-	0	-	0.00%
2003-05-27	0	0.086	-	-	-	-	296	18	0.0608	2.841	-	-	-	-	9	2.0086	0.00%
2003-05-26	0	0.086	0.086	-	-	-	0	0	-	2.841	2.841	-	-	-	0	-	0.00%
2003-05-23	0	0.086	0.078	-	-	-	64	4	0.0625	2.841	2.576	-	-	-	2	2.0644	0.00%
2003-05-22	0	0.086	0.078	-	-	-	0	0	-	2.841	2.576	-	-	-	0	-	0.00%
2003-05-21	0	0.086	0.078	-	-	-	0	0	-	2.841	2.576	-	-	-	0	-	0.00%
2003-05-20	0	0.086	0.078	-	-	-	251	18	0.0717	2.841	2.576	-	-	-	8	2.3687	0.00%
2003-05-19	0	0.086	0.081	-	-	-	259	18	0.0695	2.841	2.675	-	-	-	8	2.2955	0.00%
2003-05-16	0	0.086	0.078	-	-	-	26	2	0.0769	2.841	2.576	-	-	-	1	2.5408	0.00%
2003-05-15	0	0.086	0.086	-	0.078	0.086	286,000	22,760	0.0796	2.841	2.841	-	2.576	2.841	8,659	2.6286	6.17%
2003-05-14	0	0.081	0.081	-	-	-	130	9	0.0692	2.675	2.675	-	-	-	4	2.2867	1.25%
2003-05-13	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-05-12	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-05-09	0	0.080	-	-	-	-	65	3	0.0462	2.642	-	-	-	-	2	1.5245	0.00%
2003-05-07	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-05-06	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-05-05	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-05-02	0	0.080	0.080	-	0.080	0.080	2,000	160	0.0800	2.642	2.642	-	2.642	2.642	61	2.6424	0.00%
2003-04-30	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-29	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-28	0	0.080	-	-	-	-	518	26	0.0502	2.642	-	-	-	-	16	1.6579	0.00%
2003-04-25	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-24	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-23	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-22	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-17	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-16	0	0.080	-	-	-	-	192	10	0.0521	2.642	-	-	-	-	6	1.7203	0.00%
2003-04-15	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-14	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-11	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-10	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-09	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-08	0	0.080	-	-	-	-	389	16	0.0411	2.642	-	-	-	-	12	1.3586	0.00%
2003-04-07	0	0.080	-	-	-	-	128	6	0.0469	2.642	-	-	-	-	4	1.5483	0.00%
2003-04-04	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-03	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-02	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-04-01	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-31	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-28	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-27	0	0.080	-	-	-	-	52	3	0.0577	2.642	-	-	-	-	2	1.9056	0.00%
2003-03-26	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-25	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-24	0	0.080	-	-	-	-	22	1	0.0455	2.642	-	-	-	-	1	1.5014	0.00%
2003-03-21	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-20	0	0.080	-	-	0.080	0.080	2,000	160	0.0800	2.642	-	-	2.642	2.642	61	2.6424	0.00%
2003-03-19	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-18	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-17	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-14	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-13	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-12	0	0.080	-	-	-	-	2,076	83	0.0400	2.642	-	-	-	-	63	1.3206	0.00%
2003-03-11	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-10	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-07	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-03-06	0	0.080	-	-	-	-	65	3	0.0462	2.642	-	-	-	-	2	1.5245	0.00%
2003-03-05	0	0.080	0.080	-	-	-	1,297	84	0.0648	2.642	2.642	-	-	-	39	2.1392	0.00%
2003-03-04	0	0.080	-	-	-	-	129	5	0.0388	2.642	-	-	-	-	4	1.2802	0.00%
2003-03-03	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-02-28	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-02-27	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-02-26	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-02-25	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-02-24	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-02-21	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-02-20	0	0.080	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2003-02-19	0	0.080	0.080	-	-	-	4	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-02-18	0	0.080	0.080	-	0.080	0.080	2,000	160	0.0800	2.642	2.642	-	2.642	2.642	61	2.6424	0.00%
2003-02-17	0	0.080	0.080	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2003-02-14	0	0.080	-	0.088	-	-	0	0	-	2.642	-	2.907	-	-	0	-	0.00%
2003-02-13	0	0.080	-	0.080	-	-	0	0	-	2.642	-	2.642	-	-	0	-	-27.27%
2003-02-12	0	0.110	-	0.110	-	-	0	0	-	3.633	-	3.633	-	-	0	-	-4.35%
2003-02-11	0	0.115	-	-	-	-	0	0	-	3.798	-	-	-	-	0	-	0.00%
2003-02-10	0	0.115	-	0.115	-	-	64	5	0.0781	3.798	-	3.798	-	-	2	2.5805	-4.17%
2003-02-07	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-02-06	0	0.120	-	0.120	-	-	164	16	0.0976	3.964	-	3.964	-	-	5	3.2225	0.00%
2003-02-05	0	0.120	-	-	-	-	389	39	0.1003	3.964	-	-	-	-	12	3.3115	0.00%
2003-02-04	0	0.120	-	-	-	-	129	13	0.1008	3.964	-	-	-	-	4	3.3286	0.00%
2003-01-30	0	0.120	-	-	-	-	130	12	0.0923	3.964	-	-	-	-	4	3.0490	0.00%
2003-01-29	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-28	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-27	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-24	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-23	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-22	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-21	0	0.120	-	-	0.120	0.120	10,260	1,229	0.1198	3.964	-	-	3.964	3.964	311	3.9566	0.00%
2003-01-20	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-17	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-16	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-15	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-14	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-13	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-10	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-09	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-08	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-07	0	0.120	-	-	-	-	259	26	0.1004	3.964	-	-	-	-	8	3.3158	0.00%
2003-01-06	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2003-01-03	0	0.120	-	-	-	-	65	7	0.1077	3.964	-	-	-	-	2	3.5571	0.00%
2003-01-02	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-31	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-30	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-27	0	0.120	-	-	-	-	26	3	0.1154	3.964	-	-	-	-	1	3.8112	0.00%
2002-12-24	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-23	0	0.120	-	-	-	-	55	6	0.1091	3.964	-	-	-	-	2	3.6033	0.00%
2002-12-20	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-19	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-18	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-17	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-16	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-13	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-12	0	0.120	-	-	-	-	65	7	0.1077	3.964	-	-	-	-	2	3.5571	0.00%
2002-12-11	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-10	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-09	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-06	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-05	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-04	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-03	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-12-02	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-11-29	0	0.120	-	-	0.120	0.120	6,000	720	0.1200	3.964	-	-	3.964	3.964	182	3.9636	0.00%
2002-11-28	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-11-27	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-11-26	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-11-25	0	0.120	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
2002-11-22	0	0.120	0.120	-	0.120	0.120	2,529	299	0.1182	3.964	3.964	-	3.964	3.964	77	3.9051	-4.00%
2002-11-21	0	0.125	-	-	-	-	259	28	0.1081	4.129	-	-	-	-	8	3.5708	0.00%
2002-11-20	0	0.125	0.125	-	-	-	0	0	-	4.129	4.129	-	-	-	0	-	0.00%
2002-11-19	0	0.125	-	-	-	-	0	0	-	4.129	-	-	-	-	0	-	0.00%
2002-11-18	0	0.125	-	-	-	-	4,000	480	0.1200	4.129	-	-	-	-	121	3.9636	0.00%
2002-11-15	0	0.125	-	0.125	0.132	0.132	11,318	1,478	0.1306	4.129	-	4.129	4.360	4.360	343	4.3134	-5.30%
2002-11-14	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-11-13	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-11-12	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-11-11	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-11-08	0	0.132	-	-	-	-	180	20	0.1111	4.360	-	-	-	-	5	3.6700	0.00%
2002-11-07	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-11-06	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-11-05	0	0.132	0.060	-	-	-	64	6	0.0938	4.360	1.982	-	-	-	2	3.0966	0.00%
2002-11-04	0	0.132	0.060	-	-	-	0	0	-	4.360	1.982	-	-	-	0	-	0.00%
2002-11-01	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-31	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-30	0	0.132	-	-	-	-	129	15	0.1163	4.360	-	-	-	-	4	3.8407	0.00%
2002-10-29	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-28	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-25	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-24	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-23	0	0.132	-	-	0.132	0.132	4,000	528	0.1320	4.360	-	-	4.360	4.360	121	4.3600	0.00%
2002-10-22	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-21	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-18	0	0.132	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2002-10-17	0	0.132	0.127	-	0.132	0.140	20,972	2,842	0.1355	4.360	4.195	-	4.360	4.624	635	4.4761	-8.33%
2002-10-16	0	0.144	0.144	-	0.144	0.144	52,324	7,530	0.1439	4.756	4.756	-	4.756	4.756	1,584	4.7534	-5.26%
2002-10-15	0	0.152	0.152	-	0.152	0.152	24,709	3,747	0.1516	5.021	5.021	-	5.021	5.021	748	5.0089	-5.00%
2002-10-11	0	0.160	0.157	-	0.160	0.160	22,130	3,540	0.1600	5.285	5.186	-	5.285	5.285	670	5.2837	-5.88%
2002-10-10	0	0.170	-	0.170	-	-	0	0	-	5.615	-	5.615	-	-	0	-	-5.56%
2002-10-09	0	0.180	-	-	-	-	0	0	-	5.945	-	-	-	-	0	-	0.00%
2002-10-08	0	0.180	-	0.180	-	-	0	0	-	5.945	-	5.945	-	-	0	-	-2.70%
2002-10-07	0	0.185	-	0.185	-	-	0	0	-	6.111	-	6.111	-	-	0	-	-2.63%
2002-10-04	0	0.190	-	-	-	-	265	45	0.1698	6.276	-	-	-	-	8	5.6089	0.00%
2002-10-03	0	0.190	-	-	-	-	1,085	163	0.1502	6.276	-	-	-	-	33	4.9622	0.00%
2002-10-02	0	0.190	-	-	-	-	65	10	0.1538	6.276	-	-	-	-	2	5.0816	0.00%
2002-09-30	0	0.190	-	-	-	-	0	0	-	6.276	-	-	-	-	0	-	0.00%
2002-09-27	0	0.190	-	-	-	-	259	47	0.1815	6.276	-	-	-	-	8	5.9939	0.00%
2002-09-26	0	0.190	-	-	-	-	0	0	-	6.276	-	-	-	-	0	-	0.00%
2002-09-25	0	0.190	-	-	-	-	0	0	-	6.276	-	-	-	-	0	-	0.00%
2002-09-24	0	0.190	-	-	-	-	0	0	-	6.276	-	-	-	-	0	-	0.00%
2002-09-23	0	0.190	-	0.190	0.190	0.190	3,806	723	0.1900	6.276	-	6.276	6.276	6.276	115	6.2745	0.00%
2002-09-20	0	0.190	0.190	-	0.190	0.190	2,259	427	0.1890	6.276	6.276	-	6.276	6.276	68	6.2434	-2.56%
2002-09-19	0	0.195	0.190	0.195	-	-	0	0	-	6.441	6.276	6.441	-	-	0	-	-2.50%
2002-09-18	0	0.200	0.190	0.208	-	-	0	0	-	6.606	6.276	6.870	-	-	0	-	0.00%
2002-09-17	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2002-09-16	0	0.200	-	0.200	-	-	0	0	-	6.606	-	6.606	-	-	0	-	0.00%
2002-09-13	0	0.200	-	0.200	-	-	0	0	-	6.606	-	6.606	-	-	0	-	0.00%
2002-09-12	0	0.200	-	-	-	-	1,297	220	0.1696	6.606	-	-	-	-	39	5.6027	0.00%
2002-09-11	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2002-09-10	0	0.200	-	-	-	-	65	12	0.1846	6.606	-	-	-	-	2	6.0979	0.00%
2002-09-09	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2002-09-06	0	0.200	0.180	-	-	-	0	0	-	6.606	5.945	-	-	-	0	-	0.00%
2002-09-05	0	0.200	0.180	-	-	-	0	0	-	6.606	5.945	-	-	-	0	-	0.00%
2002-09-04	0	0.200	0.180	0.208	-	-	0	0	-	6.606	5.945	6.870	-	-	0	-	0.00%
2002-09-03	0	0.200	-	-	-	-	129	21	0.1628	6.606	-	-	-	-	4	5.3770	0.00%
2002-09-02	0	0.200	0.200	-	-	-	0	0	-	6.606	6.606	-	-	-	0	-	5.26%
2002-08-30	0	0.190	0.170	-	-	-	0	0	-	6.276	5.615	-	-	-	0	-	0.00%
2002-08-29	0	0.190	0.170	-	-	-	65	10	0.1538	6.276	5.615	-	-	-	2	5.0816	0.00%
2002-08-28	0	0.190	0.170	-	-	-	0	0	-	6.276	5.615	-	-	-	0	-	0.00%
2002-08-27	0	0.190	0.170	-	-	-	0	0	-	6.276	5.615	-	-	-	0	-	0.00%
2002-08-26	0	0.190	-	-	-	-	0	0	-	6.276	-	-	-	-	0	-	0.00%
2002-08-23	0	0.190	0.170	-	-	-	129	19	0.1473	6.276	5.615	-	-	-	4	4.8649	0.00%
2002-08-22	0	0.190	0.170	-	-	-	0	0	-	6.276	5.615	-	-	-	0	-	0.00%
2002-08-21	0	0.190	0.170	-	-	-	130	21	0.1615	6.276	5.615	-	-	-	4	5.3357	0.00%
2002-08-20	0	0.190	0.170	-	-	-	0	0	-	6.276	5.615	-	-	-	0	-	0.00%
2002-08-19	0	0.190	0.170	-	-	-	0	0	-	6.276	5.615	-	-	-	0	-	0.00%
2002-08-16	0	0.190	0.170	-	-	-	0	0	-	6.276	5.615	-	-	-	0	-	0.00%
2002-08-15	0	0.190	0.170	-	-	-	0	0	-	6.276	5.615	-	-	-	0	-	0.00%
2002-08-14	0	0.190	0.170	-	-	-	103	12	0.1165	6.276	5.615	-	-	-	3	3.8482	0.00%
2002-08-13	0	0.190	-	0.200	-	-	0	0	-	6.276	-	6.606	-	-	0	-	0.00%
2002-08-12	0	0.190	-	0.198	-	-	0	0	-	6.276	-	6.540	-	-	0	-	0.00%
2002-08-09	0	0.190	-	0.198	-	-	0	0	-	6.276	-	6.540	-	-	0	-	0.00%
2002-08-08	0	0.190	-	0.200	-	-	0	0	-	6.276	-	6.606	-	-	0	-	0.00%
2002-08-07	0	0.190	-	0.200	-	-	26	4	0.1538	6.276	-	6.606	-	-	1	5.0816	0.00%
2002-08-06	0	0.190	-	0.190	-	-	0	0	-	6.276	-	6.276	-	-	0	-	-4.04%
2002-08-05	0	0.198	-	0.198	-	-	0	0	-	6.540	-	6.540	-	-	0	-	-1.00%
2002-08-02	0	0.200	-	0.203	-	-	0	0	-	6.606	-	6.705	-	-	0	-	0.00%
2002-08-01	0	0.200	-	0.203	-	-	41	6	0.1463	6.606	-	6.705	-	-	1	4.8337	0.00%
2002-07-31	0	0.200	-	0.203	-	-	0	0	-	6.606	-	6.705	-	-	0	-	0.00%
2002-07-30	0	0.200	-	0.204	-	-	0	0	-	6.606	-	6.738	-	-	0	-	0.00%
2002-07-29	0	0.200	-	0.200	-	-	0	0	-	6.606	-	6.606	-	-	0	-	0.00%
2002-07-26	0	0.200	-	-	-	-	1,231	123	0.0999	6.606	-	-	-	-	37	3.3003	0.00%
2002-07-25	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2002-07-24	0	0.200	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2002-07-23	0	0.200	0.200	-	0.200	0.200	40,908	8,177	0.1999	6.606	6.606	-	6.606	6.606	1,238	6.6023	-0.50%
2002-07-22	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-07-19	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-07-18	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-07-17	0	0.201	-	-	-	-	0	0	-	6.639	-	-	-	-	0	-	0.00%
2002-07-16	0	0.201	-	-	-	-	0	0	-	6.639	-	-	-	-	0	-	0.00%
2002-07-15	0	0.201	0.200	-	-	-	65	12	0.1846	6.639	6.606	-	-	-	2	6.0979	0.00%
2002-07-12	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-07-11	0	0.201	0.200	-	-	-	1,580	308	0.1949	6.639	6.606	-	-	-	48	6.4388	0.00%
2002-07-10	0	0.201	0.200	-	-	-	2,594	519	0.2001	6.639	6.606	-	-	-	79	6.6086	0.00%
2002-07-09	0	0.201	0.200	-	-	-	207	40	0.1932	6.639	6.606	-	-	-	6	6.3827	0.00%
2002-07-08	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-07-05	0	0.201	0.200	-	-	-	129	23	0.1783	6.639	6.606	-	-	-	4	5.8891	0.00%
2002-07-04	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-07-03	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-07-02	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-06-28	0	0.201	-	-	-	-	0	0	-	6.639	-	-	-	-	0	-	0.00%
2002-06-27	0	0.201	0.201	-	0.200	0.200	2,000	400	0.2000	6.639	6.639	-	6.606	6.606	61	6.6061	0.00%
2002-06-26	0	0.201	0.201	0.205	-	-	583	111	0.1904	6.639	6.639	6.771	-	-	18	6.2888	0.50%
2002-06-25	0	0.200	0.200	-	-	-	0	0	-	6.606	6.606	-	-	-	0	-	0.00%
2002-06-24	0	0.200	0.200	-	0.200	0.200	2,594	514	0.1981	6.606	6.606	-	6.606	6.606	79	6.5449	-0.50%
2002-06-21	0	0.201	0.200	-	-	-	0	0	-	6.639	6.606	-	-	-	0	-	0.00%
2002-06-20	0	0.201	0.201	-	-	-	0	0	-	6.639	6.639	-	-	-	0	-	0.00%
2002-06-19	0	0.201	0.201	-	0.201	0.201	3,685	722	0.1959	6.639	6.639	-	6.639	6.639	112	6.4716	0.00%
2002-06-18	0	0.201	0.201	-	-	-	0	0	-	6.639	6.639	-	-	-	0	-	0.00%
2002-06-17	0	0.201	0.201	-	-	-	1,297	246	0.1897	6.639	6.639	-	-	-	39	6.2648	0.00%
2002-06-14	0	0.201	0.198	-	-	-	389	72	0.1851	6.639	6.540	-	-	-	12	6.1136	0.00%
2002-06-13	0	0.201	0.201	-	0.200	0.200	2,000	400	0.2000	6.639	6.639	-	6.606	6.606	61	6.6061	0.50%
2002-06-12	0	0.200	0.200	-	0.200	0.200	2,000	400	0.2000	6.606	6.606	-	6.606	6.606	61	6.6061	-0.50%
2002-06-11	0	0.201	0.201	-	-	-	1,297	246	0.1897	6.639	6.639	-	-	-	39	6.2648	0.00%
2002-06-10	0	0.201	0.201	-	-	-	0	0	-	6.639	6.639	-	-	-	0	-	0.00%
2002-06-07	0	0.201	0.201	-	-	-	67	13	0.1940	6.639	6.639	-	-	-	2	6.4089	0.00%
2002-06-06	0	0.201	0.201	-	-	-	166	32	0.1928	6.639	6.639	-	-	-	5	6.3673	0.00%
2002-06-05	0	0.201	0.201	-	-	-	194	37	0.1907	6.639	6.639	-	-	-	6	6.2996	0.00%
2002-06-04	0	0.201	0.201	-	-	-	583	105	0.1801	6.639	6.639	-	-	-	18	5.9489	0.00%
2002-06-03	0	0.201	0.201	-	-	-	38	7	0.1842	6.639	6.639	-	-	-	1	6.0845	0.00%
2002-05-31	0	0.201	0.201	-	-	-	0	0	-	6.639	6.639	-	-	-	0	-	0.00%
2002-05-30	0	0.201	0.201	-	-	-	0	0	-	6.639	6.639	-	-	-	0	-	0.50%
2002-05-29	0	0.200	0.200	-	0.200	0.200	2,129	425	0.1996	6.606	6.606	-	6.606	6.606	64	6.5936	-20.00%
2002-05-28	0	0.250	-	-	-	-	103	24	0.2330	8.258	-	-	-	-	3	7.6964	0.00%
2002-05-27	0	0.250	-	-	-	-	777	179	0.2304	8.258	-	-	-	-	24	7.6093	0.00%
2002-05-24	0	0.250	-	-	-	-	65	14	0.2154	8.258	-	-	-	-	2	7.1142	0.00%
2002-05-23	0	0.250	0.200	-	-	-	0	0	-	8.258	6.606	-	-	-	0	-	0.00%
2002-05-22	0	0.250	-	-	0.250	0.250	4,000	1,000	0.2500	8.258	-	-	8.258	8.258	121	8.2576	2.04%
2002-05-21	0	0.245	0.245	-	-	-	2,777	669	0.2409	8.092	8.092	-	-	-	84	7.9572	0.00%
2002-05-17	0	0.245	-	-	-	-	1,297	285	0.2197	8.092	-	-	-	-	39	7.2580	0.00%
2002-05-16	0	0.245	-	0.245	-	-	0	0	-	8.092	-	8.092	-	-	0	-	-2.00%
2002-05-15	0	0.250	-	0.250	-	-	0	0	-	8.258	-	8.258	-	-	0	-	-3.85%
2002-05-14	0	0.260	0.220	0.300	-	-	250	50	0.2000	8.588	7.267	9.909	-	-	8	6.6061	0.00%
2002-05-13	0	0.260	-	-	-	-	1,951	449	0.2301	8.588	-	-	-	-	59	7.6015	0.00%
2002-05-10	0	0.260	-	-	-	-	0	0	-	8.588	-	-	-	-	0	-	0.00%
2002-05-09	0	0.260	-	-	0.260	0.260	2,648	669	0.2526	8.588	-	-	8.588	8.588	80	8.3449	1.96%
2002-05-08	0	0.255	0.255	-	-	-	1,150	265	0.2304	8.423	8.423	-	-	-	35	7.6113	0.00%
2002-05-07	0	0.255	-	-	-	-	0	0	-	8.423	-	-	-	-	0	-	0.00%
2002-05-06	0	0.255	0.250	-	-	-	70	14	0.2000	8.423	8.258	-	-	-	2	6.6061	0.00%
2002-05-03	0	0.255	-	-	-	-	0	0	-	8.423	-	-	-	-	0	-	0.00%
2002-05-02	0	0.255	-	-	-	-	105	24	0.2286	8.423	-	-	-	-	3	7.5498	0.00%
2002-04-30	0	0.255	-	-	-	-	0	0	-	8.423	-	-	-	-	0	-	0.00%
2002-04-29	0	0.255	-	-	0.255	0.255	21,427	4,784	0.2233	8.423	-	-	8.423	8.423	649	7.3747	0.00%
2002-04-26	0	0.255	0.245	-	-	-	259	60	0.2317	8.423	8.092	-	-	-	8	7.6518	0.00%
2002-04-25	0	0.255	0.200	-	-	-	0	0	-	8.423	6.606	-	-	-	0	-	0.00%
2002-04-24	0	0.255	-	-	-	-	97	22	0.2268	8.423	-	-	-	-	3	7.4914	0.00%
2002-04-23	0	0.255	0.200	-	0.255	0.255	4,000	1,020	0.2550	8.423	6.606	-	8.423	8.423	121	8.4227	2.00%
2002-04-22	0	0.250	-	-	-	-	648	143	0.2207	8.258	-	-	-	-	20	7.2891	0.00%
2002-04-19	0	0.250	0.250	-	0.245	0.250	426,000	106,270	0.2495	8.258	8.258	-	8.092	8.258	12,897	8.2397	2.04%
2002-04-18	0	0.245	0.245	-	-	-	389	86	0.2211	8.092	8.092	-	-	-	12	7.3023	0.00%
2002-04-17	0	0.245	-	-	-	-	65	14	0.2154	8.092	-	-	-	-	2	7.1142	0.00%
2002-04-16	0	0.245	-	0.245	-	-	0	0	-	8.092	-	8.092	-	-	0	-	0.00%
2002-04-15	0	0.245	-	0.250	0.245	0.245	5,241	1,265	0.2414	8.092	-	8.258	8.092	8.092	159	7.9724	2.08%
2002-04-12	0	0.240	-	0.245	-	-	0	0	-	7.927	-	8.092	-	-	0	-	0.00%
2002-04-11	0	0.240	-	0.240	0.240	0.240	2,599	612	0.2355	7.927	-	7.927	7.927	7.927	79	7.7778	-2.04%
2002-04-10	0	0.245	-	0.245	-	-	2,594	571	0.2201	8.092	-	8.092	-	-	79	7.2707	0.00%
2002-04-09	0	0.245	-	-	-	-	129	28	0.2171	8.092	-	-	-	-	4	7.1694	0.00%
2002-04-08	0	0.245	-	-	-	-	0	0	-	8.092	-	-	-	-	0	-	0.00%
2002-04-04	0	0.245	-	-	-	-	0	0	-	8.092	-	-	-	-	0	-	0.00%
2002-04-03	0	0.245	-	-	-	-	130	30	0.2308	8.092	-	-	-	-	4	7.6224	0.00%
2002-04-02	0	0.245	-	-	-	-	65	15	0.2308	8.092	-	-	-	-	2	7.6224	0.00%
2002-03-28	0	0.245	0.245	-	-	-	0	0	-	8.092	8.092	-	-	-	0	-	0.00%
2002-03-27	0	0.245	0.243	-	-	-	0	0	-	8.092	8.026	-	-	-	0	-	0.00%
2002-03-26	0	0.245	-	-	-	-	259	63	0.2432	8.092	-	-	-	-	8	8.0344	0.00%
2002-03-25	0	0.245	0.241	-	-	-	0	0	-	8.092	7.960	-	-	-	0	-	0.00%
2002-03-22	0	0.245	0.245	-	0.245	0.245	2,000	490	0.2450	8.092	8.092	-	8.092	8.092	61	8.0924	-2.00%
2002-03-21	0	0.250	-	-	0.250	0.250	4,150	995	0.2398	8.258	-	-	8.258	8.258	126	7.9193	-3.85%
2002-03-20	0	0.260	-	-	-	-	0	0	-	8.588	-	-	-	-	0	-	0.00%
2002-03-19	0	0.260	0.260	-	-	-	455	109	0.2396	8.588	8.588	-	-	-	14	7.9128	0.00%
2002-03-18	0	0.260	0.260	-	-	-	64	14	0.2188	8.588	8.588	-	-	-	2	7.2254	0.00%
2002-03-15	0	0.260	-	-	-	-	0	0	-	8.588	-	-	-	-	0	-	0.00%
2002-03-14	0	0.260	0.260	-	0.260	0.260	3,038	769	0.2531	8.588	8.588	-	8.588	8.588	92	8.3609	-5.45%
2002-03-13	0	0.275	-	-	-	-	129	31	0.2403	9.083	-	-	-	-	4	7.9375	0.00%
2002-03-12	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-03-11	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-03-08	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-03-07	0	0.275	0.250	-	-	-	0	0	-	9.083	8.258	-	-	-	0	-	0.00%
2002-03-06	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-03-05	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-03-04	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-03-01	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-02-28	0	0.275	-	-	-	-	260	62	0.2385	9.083	-	-	-	-	8	7.8765	0.00%
2002-02-27	0	0.275	-	-	-	-	65	16	0.2462	9.083	-	-	-	-	2	8.1305	0.00%
2002-02-26	0	0.275	-	-	-	-	216	52	0.2407	9.083	-	-	-	-	7	7.9517	0.00%
2002-02-25	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-02-22	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-02-21	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-02-20	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-02-19	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-02-18	0	0.275	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	0.00%
2002-02-15	0	0.275	0.275	-	0.275	0.275	6,000	1,650	0.2750	9.083	9.083	-	9.083	9.083	182	9.0833	-1.79%
2002-02-11	0	0.280	-	0.280	-	-	0	0	-	9.248	-	9.248	-	-	0	-	-6.67%
2002-02-08	0	0.300	-	0.300	-	-	15	4	0.2667	9.909	-	9.909	-	-	0	8.8081	-6.25%
2002-02-07	0	0.320	-	-	-	-	2,334	607	0.2601	10.57	-	-	-	-	71	8.5901	0.00%
2002-02-06	0	0.320	-	-	-	-	194	54	0.2784	10.57	-	-	-	-	6	9.1940	0.00%
2002-02-05	0	0.320	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.00%
2002-02-04	0	0.320	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.00%
2002-02-01	0	0.320	-	0.320	-	-	0	0	-	10.57	-	10.57	-	-	0	-	-3.03%
2002-01-31	0	0.330	-	0.340	-	-	520	151	0.2904	10.90	-	11.23	-	-	16	9.5915	0.00%
2002-01-30	0	0.330	-	-	-	-	648	188	0.2901	10.90	-	-	-	-	20	9.5829	0.00%
2002-01-29	0	0.330	-	0.330	-	-	0	0	-	10.90	-	10.90	-	-	0	-	-2.94%
2002-01-28	0	0.340	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.00%
2002-01-25	0	0.340	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.00%
2002-01-24	0	0.340	-	0.340	-	-	0	0	-	11.23	-	11.23	-	-	0	-	-2.86%
2002-01-23	0	0.350	-	0.350	-	-	0	0	-	11.56	-	11.56	-	-	0	-	0.00%
2002-01-22	0	0.350	-	0.350	-	-	675	209	0.3096	11.56	-	11.56	-	-	20	10.227	0.00%
2002-01-21	0	0.350	-	-	-	-	27	9	0.3333	11.56	-	-	-	-	1	11.010	0.00%
2002-01-18	0	0.350	-	0.360	-	-	0	0	-	11.56	-	11.89	-	-	0	-	0.00%
2002-01-17	0	0.350	-	0.350	-	-	0	0	-	11.56	-	11.56	-	-	0	-	0.00%
2002-01-16	0	0.350	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2002-01-15	0	0.350	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2002-01-14	0	0.350	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2002-01-11	0	0.350	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2002-01-10	0	0.350	-	0.360	-	-	0	0	-	11.56	-	11.89	-	-	0	-	0.00%
2002-01-09	0	0.350	-	-	-	-	129	41	0.3178	11.56	-	-	-	-	4	10.498	0.00%
2002-01-08	0	0.350	-	0.350	-	-	0	0	-	11.56	-	11.56	-	-	0	-	-1.41%
2002-01-07	0	0.355	-	0.355	-	-	0	0	-	11.73	-	11.73	-	-	0	-	0.00%
2002-01-04	0	0.355	-	0.360	-	-	0	0	-	11.73	-	11.89	-	-	0	-	0.00%
2002-01-03	0	0.355	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2002-01-02	0	0.355	-	0.360	-	-	130	43	0.3308	11.73	-	11.89	-	-	4	10.925	0.00%
2001-12-31	0	0.355	-	0.355	-	-	0	0	-	11.73	-	11.73	-	-	0	-	-1.39%
2001-12-28	0	0.360	-	0.400	-	-	519	166	0.3198	11.89	-	13.21	-	-	16	10.565	0.00%
2001-12-27	0	0.360	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.00%
2001-12-24	0	0.360	-	-	-	-	129	39	0.3023	11.89	-	-	-	-	4	9.9859	0.00%
2001-12-21	0	0.360	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.00%
2001-12-20	0	0.360	-	-	0.355	0.360	28,000	10,070	0.3596	11.89	-	-	11.73	11.89	848	11.879	0.00%
2001-12-19	0	0.360	-	0.360	-	-	130	39	0.3000	11.89	-	11.89	-	-	4	9.9091	-1.37%
2001-12-18	0	0.365	-	0.370	-	-	0	0	-	12.06	-	12.22	-	-	0	-	0.00%
2001-12-17	0	0.365	-	0.365	-	-	260	88	0.3385	12.06	-	12.06	-	-	8	11.179	-1.35%
2001-12-14	0	0.370	-	0.370	-	-	0	0	-	12.22	-	12.22	-	-	0	-	0.00%
2001-12-13	0	0.370	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2001-12-12	0	0.370	-	-	-	-	1,955	645	0.3299	12.22	-	-	-	-	59	10.897	0.00%
2001-12-11	0	0.370	0.360	0.390	-	-	64	20	0.3125	12.22	11.89	12.88	-	-	2	10.322	0.00%
2001-12-10	0	0.370	0.350	0.400	-	-	522	157	0.3008	12.22	11.56	13.21	-	-	16	9.9344	0.00%
2001-12-07	0	0.370	0.370	-	-	-	65	20	0.3077	12.22	12.22	-	-	-	2	10.163	8.82%
2001-12-06	0	0.340	0.340	-	-	-	0	0	-	11.23	11.23	-	-	-	0	-	3.03%
2001-12-05	0	0.330	0.300	-	-	-	648	181	0.2793	10.90	9.909	-	-	-	20	9.2261	0.00%
2001-12-04	0	0.330	0.330	-	-	-	0	0	-	10.90	10.90	-	-	-	0	-	13.79%
2001-12-03	0	0.290	0.265	-	-	-	648	156	0.2407	9.579	8.753	-	-	-	20	7.9517	0.00%
2001-11-30	0	0.290	0.255	-	-	-	0	0	-	9.579	8.423	-	-	-	0	-	0.00%
2001-11-29	0	0.290	-	-	-	-	0	0	-	9.579	-	-	-	-	0	-	0.00%
2001-11-28	0	0.290	0.260	-	-	-	311	78	0.2508	9.579	8.588	-	-	-	9	8.2841	0.00%
2001-11-27	0	0.290	0.280	-	0.290	0.290	2,065	596	0.2886	9.579	9.248	-	9.579	9.579	63	9.5332	-3.33%
2001-11-26	0	0.300	0.300	-	0.240	0.240	6,667	1,593	0.2389	9.909	9.909	-	7.927	7.927	202	7.8922	24.48%
2001-11-23	0	0.241	0.241	-	-	-	0	0	-	7.960	7.960	-	-	-	0	-	0.42%
2001-11-22	0	0.240	0.240	-	0.240	0.240	31,252	7,488	0.2396	7.927	7.927	-	7.927	7.927	946	7.9141	-3.23%
2001-11-21	0	0.248	0.248	-	0.240	0.240	2,000	480	0.2400	8.192	8.192	-	7.927	7.927	61	7.9273	5.08%
2001-11-20	0	0.236	0.236	0.242	-	-	1,297	285	0.2197	7.795	7.795	7.993	-	-	39	7.2580	0.00%
2001-11-19	0	0.236	0.236	0.240	-	-	132	29	0.2197	7.795	7.795	7.927	-	-	4	7.2567	0.00%
2001-11-16	0	0.236	0.236	-	0.236	0.236	2,600	608	0.2338	7.795	7.795	-	7.795	7.795	79	7.7240	0.00%
2001-11-15	0	0.236	-	-	-	-	0	0	-	7.795	-	-	-	-	0	-	0.00%
2001-11-14	0	0.236	0.228	-	-	-	64	14	0.2188	7.795	7.531	-	-	-	2	7.2254	0.00%
2001-11-13	0	0.236	-	-	-	-	0	0	-	7.795	-	-	-	-	0	-	0.00%
2001-11-12	0	0.236	0.235	-	-	-	0	0	-	7.795	7.762	-	-	-	0	-	0.00%
2001-11-09	0	0.236	0.236	-	0.236	0.236	47,297	11,148	0.2357	7.795	7.795	-	7.795	7.795	1,432	7.7853	0.00%
2001-11-08	0	0.236	0.230	-	-	-	129	28	0.2171	7.795	7.597	-	-	-	4	7.1694	0.00%
2001-11-07	0	0.236	-	-	-	-	0	0	-	7.795	-	-	-	-	0	-	0.00%
2001-11-06	0	0.236	-	-	-	-	0	0	-	7.795	-	-	-	-	0	-	0.00%
2001-11-05	0	0.236	0.228	-	-	-	0	0	-	7.795	7.531	-	-	-	0	-	0.00%
2001-11-02	0	0.236	0.236	-	0.236	0.236	10,000	2,360	0.2360	7.795	7.795	-	7.795	7.795	303	7.7952	-3.28%
2001-11-01	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-31	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-30	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-29	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-26	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-24	0	0.244	-	-	-	-	259	57	0.2201	8.059	-	-	-	-	8	7.2692	0.00%
2001-10-23	0	0.244	-	-	-	-	83	17	0.2048	8.059	-	-	-	-	3	6.7652	0.00%
2001-10-22	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-19	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-18	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-17	0	0.244	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	0.00%
2001-10-16	0	0.244	0.244	-	-	-	0	0	-	8.059	8.059	-	-	-	0	-	3.39%
2001-10-15	0	0.236	0.236	-	-	-	259	59	0.2278	7.795	7.795	-	-	-	8	7.5243	3.51%
2001-10-12	0	0.228	0.228	-	-	-	0	0	-	7.531	7.531	-	-	-	0	-	3.64%
2001-10-11	0	0.220	-	-	-	-	0	0	-	7.267	-	-	-	-	0	-	0.00%
2001-10-10	0	0.220	0.215	-	-	-	0	0	-	7.267	7.102	-	-	-	0	-	0.00%
2001-10-09	0	0.220	-	-	-	-	0	0	-	7.267	-	-	-	-	0	-	0.00%
2001-10-08	0	0.220	-	-	-	-	0	0	-	7.267	-	-	-	-	0	-	0.00%
2001-10-05	0	0.220	0.220	-	-	-	0	0	-	7.267	7.267	-	-	-	0	-	2.80%
2001-10-04	0	0.214	0.214	-	-	-	0	0	-	7.068	7.068	-	-	-	0	-	1.90%
2001-10-03	0	0.210	0.210	-	0.210	0.210	16,528	3,426	0.2073	6.936	6.936	-	6.936	6.936	500	6.8467	0.00%
2001-09-28	0	0.210	0.210	-	-	-	0	0	-	6.936	6.936	-	-	-	0	-	0.00%
2001-09-27	0	0.210	0.210	-	0.210	0.210	2,000	420	0.2100	6.936	6.936	-	6.936	6.936	61	6.9364	-8.70%
2001-09-26	0	0.230	-	0.230	-	-	0	0	-	7.597	-	7.597	-	-	0	-	-20.69%
2001-09-25	0	0.290	0.250	0.290	-	-	0	0	-	9.579	8.258	9.579	-	-	0	-	-6.45%
2001-09-24	0	0.310	-	0.310	-	-	0	0	-	10.24	-	10.24	-	-	0	-	-7.46%
2001-09-21	0	0.335	-	0.335	-	-	0	0	-	11.07	-	11.07	-	-	0	-	-2.90%
2001-09-20	0	0.345	-	0.345	-	-	0	0	-	11.40	-	11.40	-	-	0	-	-4.17%
2001-09-19	0	0.360	-	-	-	-	532	160	0.3008	11.89	-	-	-	-	16	9.9339	0.00%
2001-09-18	0	0.360	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.00%
2001-09-17	0	0.360	-	-	-	-	130	39	0.3000	11.89	-	-	-	-	4	9.9091	0.00%
2001-09-14	0	0.360	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.00%
2001-09-13	0	0.360	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.00%
2001-09-12	0	0.360	0.360	-	0.360	0.360	25,037	8,972	0.3583	11.89	11.89	-	11.89	11.89	758	11.836	-10.00%
2001-09-11	0	0.400	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	0.00%
2001-09-10	0	0.400	0.360	-	-	-	0	0	-	13.21	11.89	-	-	-	0	-	0.00%
2001-09-07	0	0.400	0.400	-	0.400	0.400	2,594	1,020	0.3932	13.21	13.21	-	13.21	13.21	79	12.988	-9.09%
2001-09-06	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-09-05	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-09-04	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-09-03	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-08-31	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-08-30	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-08-29	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-08-28	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-08-27	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-08-24	0	0.440	0.320	0.440	0.290	0.440	394,648	145,850	0.3696	14.53	10.57	14.53	9.579	14.53	11,948	12.207	10.00%
2001-08-23	0	0.400	-	-	0.400	0.400	4,000	1,600	0.4000	13.21	-	-	13.21	13.21	121	13.212	0.00%
2001-08-22	0	0.400	0.400	-	-	-	0	0	-	13.21	13.21	-	-	-	0	-	0.00%
2001-08-21	0	0.400	0.400	-	0.400	0.400	4,000	1,600	0.4000	13.21	13.21	-	13.21	13.21	121	13.212	-9.09%
2001-08-20	0	0.440	-	0.445	-	-	389	159	0.4087	14.53	-	14.70	-	-	12	13.501	0.00%
2001-08-17	0	0.440	-	0.450	-	-	0	0	-	14.53	-	14.86	-	-	0	-	0.00%
2001-08-16	0	0.440	0.360	-	-	-	6,000	2,400	0.4000	14.53	11.89	-	-	-	182	13.212	0.00%
2001-08-15	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-08-14	0	0.440	0.400	-	-	-	0	0	-	14.53	13.21	-	-	-	0	-	0.00%
2001-08-13	0	0.440	0.400	-	-	-	0	0	-	14.53	13.21	-	-	-	0	-	0.00%
2001-08-10	0	0.440	0.400	-	-	-	0	0	-	14.53	13.21	-	-	-	0	-	0.00%
2001-08-09	0	0.440	0.400	-	-	-	0	0	-	14.53	13.21	-	-	-	0	-	0.00%
2001-08-08	0	0.440	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2001-08-07	0	0.440	-	0.470	0.440	0.470	30,000	13,260	0.4420	14.53	-	15.52	14.53	15.52	908	14.599	0.00%
2001-08-06	0	0.440	0.440	0.470	0.440	0.440	40,175	17,661	0.4396	14.53	14.53	15.52	14.53	14.53	1,216	14.520	10.00%
2001-08-03	0	0.400	0.400	-	-	-	0	0	-	13.21	13.21	-	-	-	0	-	0.00%
2001-08-02	0	0.400	0.400	-	0.400	0.400	2,000	800	0.4000	13.21	13.21	-	13.21	13.21	61	13.212	-9.09%
2001-08-01	0	0.440	-	0.440	-	-	0	0	-	14.53	-	14.53	-	-	0	-	-2.22%
2001-07-31	0	0.450	-	0.450	-	-	0	0	-	14.86	-	14.86	-	-	0	-	-4.26%
2001-07-30	0	0.470	0.450	-	-	-	26	11	0.4231	15.52	14.86	-	-	-	1	13.974	0.00%
2001-07-27	0	0.470	0.455	0.470	-	-	0	0	-	15.52	15.03	15.52	-	-	0	-	0.00%
2001-07-26	0	0.470	0.470	0.560	0.470	0.470	5,513	2,521	0.4573	15.52	15.52	18.50	15.52	15.52	167	15.104	-7.84%
2001-07-24	0	0.510	0.470	0.530	-	-	0	0	-	16.85	15.52	17.51	-	-	0	-	0.00%
2001-07-23	0	0.510	0.480	0.560	0.510	0.550	80,000	42,400	0.5300	16.85	15.85	18.50	16.85	18.17	2,422	17.506	-13.56%
2001-07-20	0	0.590	0.550	0.560	-	-	0	0	-	19.49	18.17	18.50	-	-	0	-	-1.67%
2001-07-19	0	0.600	-	0.600	-	-	1,443	722	0.5003	19.82	-	19.82	-	-	44	16.527	0.00%
2001-07-18	0	0.600	0.560	0.630	-	-	1,038	555	0.5347	19.82	18.50	20.81	-	-	31	17.661	0.00%
2001-07-17	0	0.600	0.560	0.600	-	-	0	0	-	19.82	18.50	19.82	-	-	0	-	-1.64%
2001-07-16	0	0.610	-	0.680	0.610	0.640	100,000	62,500	0.6250	20.15	-	22.46	20.15	21.14	3,028	20.644	-11.59%
2001-07-13	0	0.690	-	0.690	-	-	65	42	0.6462	22.79	-	22.79	-	-	2	21.343	-2.82%
2001-07-12	0	0.710	-	0.710	-	-	785	534	0.6803	23.45	-	23.45	-	-	24	22.469	-1.39%
2001-07-11	0	0.720	0.650	0.720	-	-	780	468	0.6000	23.78	21.47	23.78	-	-	24	19.818	-2.70%
2001-07-10	0	0.740	-	0.740	-	-	0	0	-	24.44	-	24.44	-	-	0	-	0.00%
2001-07-09	0	0.740	0.660	0.740	-	-	1,226	736	0.6003	24.44	21.80	24.44	-	-	37	19.829	0.00%
2001-07-05	0	0.740	0.700	0.740	0.770	0.770	18,259	13,431	0.7356	24.44	23.12	24.44	25.43	25.43	553	24.297	15.63%
2001-07-04	0	0.640	0.630	0.700	0.620	0.700	176,912	114,642	0.6480	21.14	20.81	23.12	20.48	23.12	5,356	21.404	6.67%
2001-07-03	0	0.600	0.600	0.650	0.570	0.600	42,149	24,082	0.5714	19.82	19.82	21.47	18.83	19.82	1,276	18.872	9.09%
2001-06-29	0	0.550	0.550	0.600	0.550	0.550	19,913	10,857	0.5452	18.17	18.17	19.82	18.17	18.17	603	18.009	-6.78%
2001-06-28	0	0.590	0.560	0.590	-	-	518	269	0.5193	19.49	18.50	19.49	-	-	16	17.153	-1.67%
2001-06-27	0	0.600	0.560	0.660	0.560	0.600	72,000	42,400	0.5889	19.82	18.50	21.80	18.50	19.82	2,180	19.451	0.00%
2001-06-26	0	0.600	0.520	0.640	0.600	0.600	30,860	18,473	0.5986	19.82	17.18	21.14	19.82	19.82	934	19.772	7.14%
2001-06-22	0	0.560	0.520	0.600	-	-	1,692	795	0.4699	18.50	17.18	19.82	-	-	51	15.520	0.00%
2001-06-21	0	0.560	0.500	0.600	0.560	0.560	160,259	89,724	0.5599	18.50	16.52	19.82	18.50	18.50	4,852	18.493	12.00%
2001-06-20	0	0.500	0.490	0.530	-	-	0	0	-	16.52	16.18	17.51	-	-	0	-	0.00%
2001-06-19	0	0.500	0.500	0.590	0.500	0.500	138,129	69,070	0.5000	16.52	16.52	19.49	16.52	16.52	4,182	16.516	-16.67%
2001-06-18	0	0.600	0.500	0.600	0.560	0.600	84,271	50,135	0.5949	19.82	16.52	19.82	18.50	19.82	2,551	19.651	3.45%
2001-06-15	0	0.580	0.580	0.670	0.580	0.600	126,064	74,918	0.5943	19.16	19.16	22.13	19.16	19.82	3,817	19.629	-18.31%
2001-06-14	0	0.710	-	0.710	-	-	647	401	0.6198	23.45	-	23.45	-	-	20	20.472	-2.74%
2001-06-13	0	0.730	-	0.730	0.700	0.730	28,259	19,908	0.7045	24.11	-	24.11	23.12	24.11	856	23.269	1.39%
2001-06-12	0	0.720	0.700	0.750	0.700	0.720	78,400	56,140	0.7161	23.78	23.12	24.77	23.12	23.78	2,374	23.652	2.86%
2001-06-11	0	0.700	0.700	0.720	0.660	0.720	45,892	30,934	0.6741	23.12	23.12	23.78	21.80	23.78	1,389	22.264	6.06%
2001-06-08	0	0.660	0.500	0.700	0.500	0.660	273,700	172,817	0.6314	21.80	16.52	23.12	16.52	21.80	8,286	20.856	3.13%
2001-06-07	0	0.640	0.480	0.700	0.340	0.640	115,618	53,068	0.4590	21.14	15.85	23.12	11.23	21.14	3,500	15.161	103.17%
2001-06-06	0	0.315	0.315	-	0.270	0.270	6,485	1,701	0.2623	10.40	10.40	-	8.918	8.918	196	8.6638	5.00%
2001-06-05	0	0.300	0.280	-	-	-	25	7	0.2800	9.909	9.248	-	-	-	1	9.2485	0.00%
2001-06-04	0	0.300	0.300	-	0.250	0.270	776,856	195,214	0.2513	9.909	9.909	-	8.258	8.918	23,519	8.3001	0.00%
2001-06-01	0	0.300	0.300	-	-	-	65	16	0.2462	9.909	9.909	-	-	-	2	8.1305	11.11%
2001-05-31	0	0.270	0.270	-	0.265	0.270	7,369	1,939	0.2631	8.918	8.918	-	8.753	8.918	223	8.6912	3.85%
2001-05-30	0	0.260	0.260	-	-	-	0	0	-	8.588	8.588	-	-	-	0	-	0.00%
2001-05-29	0	0.260	0.250	-	-	-	65	15	0.2308	8.588	8.258	-	-	-	2	7.6224	0.00%
2001-05-28	0	0.260	0.250	0.270	-	-	453	104	0.2296	8.588	8.258	8.918	-	-	14	7.5831	0.00%
2001-05-25	0	0.260	0.260	-	-	-	0	0	-	8.588	8.588	-	-	-	0	-	8.33%
2001-05-24	0	0.240	-	-	-	-	778	163	0.2095	7.927	-	-	-	-	24	6.9202	0.00%
2001-05-23	0	0.240	-	-	-	-	324	68	0.2099	7.927	-	-	-	-	10	6.9323	0.00%
2001-05-22	0	0.240	0.230	-	-	-	0	0	-	7.927	7.597	-	-	-	0	-	0.00%
2001-05-21	0	0.240	0.240	-	-	-	0	0	-	7.927	7.927	-	-	-	0	-	0.00%
2001-05-18	0	0.240	-	-	0.240	0.240	2,000	480	0.2400	7.927	-	-	7.927	7.927	61	7.9273	2.13%
2001-05-17	0	0.235	0.235	-	0.235	0.235	6,522	1,495	0.2292	7.762	7.762	-	7.762	7.762	197	7.5713	0.00%
2001-05-16	0	0.235	-	-	-	-	64	13	0.2031	7.762	-	-	-	-	2	6.7093	0.00%
2001-05-15	0	0.235	-	-	-	-	0	0	-	7.762	-	-	-	-	0	-	0.00%
2001-05-14	0	0.235	-	-	-	-	0	0	-	7.762	-	-	-	-	0	-	0.00%
2001-05-11	0	0.235	0.235	-	0.235	0.235	4,000	940	0.2350	7.762	7.762	-	7.762	7.762	121	7.7621	0.00%
2001-05-10	0	0.235	-	-	-	-	0	0	-	7.762	-	-	-	-	0	-	0.00%
2001-05-09	0	0.235	0.225	-	-	-	0	0	-	7.762	7.432	-	-	-	0	-	0.00%
2001-05-08	0	0.235	0.235	-	-	-	1,945	438	0.2252	7.762	7.762	-	-	-	59	7.4382	0.00%
2001-05-07	0	0.235	0.235	-	0.212	0.212	184,130	39,030	0.2120	7.762	7.762	-	7.002	7.002	5,575	7.0014	14.63%
2001-05-04	0	0.205	-	-	-	-	0	0	-	6.771	-	-	-	-	0	-	0.00%
2001-05-03	0	0.205	0.203	-	-	-	284	51	0.1796	6.771	6.705	-	-	-	9	5.9315	0.00%
2001-05-02	0	0.205	-	-	-	-	0	0	-	6.771	-	-	-	-	0	-	0.00%
2001-04-27	0	0.205	-	-	-	-	0	0	-	6.771	-	-	-	-	0	-	0.00%
2001-04-26	0	0.205	-	-	-	-	0	0	-	6.771	-	-	-	-	0	-	0.00%
2001-04-25	0	0.205	0.203	-	-	-	119	23	0.1933	6.771	6.705	-	-	-	4	6.3840	0.00%
2001-04-24	0	0.205	0.203	-	-	-	0	0	-	6.771	6.705	-	-	-	0	-	0.00%
2001-04-23	0	0.205	0.201	-	-	-	0	0	-	6.771	6.639	-	-	-	0	-	0.00%
2001-04-20	0	0.205	0.205	-	-	-	64	12	0.1875	6.771	6.771	-	-	-	2	6.1932	7.89%
2001-04-19	0	0.190	0.190	-	0.190	0.190	4,195	795	0.1895	6.276	6.276	-	6.276	6.276	127	6.2596	0.00%
2001-04-18	0	0.190	0.180	-	-	-	0	0	-	6.276	5.945	-	-	-	0	-	0.00%
2001-04-17	0	0.190	-	0.190	-	-	0	0	-	6.276	-	6.276	-	-	0	-	-5.00%
2001-04-12	0	0.200	0.200	0.208	-	-	0	0	-	6.606	6.606	6.870	-	-	0	-	0.00%
2001-04-11	0	0.200	0.196	0.200	-	-	778	140	0.1799	6.606	6.474	6.606	-	-	24	5.9438	-6.98%
2001-04-10	0	0.215	-	0.215	-	-	25	5	0.2000	7.102	-	7.102	-	-	1	6.6061	-8.51%
2001-04-09	0	0.235	-	-	-	-	1,425	299	0.2098	7.762	-	-	-	-	43	6.9306	0.00%
2001-04-06	0	0.235	-	0.235	-	-	0	0	-	7.762	-	7.762	-	-	0	-	0.00%
2001-04-04	0	0.235	-	0.235	-	-	3,242	648	0.1999	7.762	-	7.762	-	-	98	6.6020	-2.08%
2001-04-03	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-04-02	0	0.240	-	-	-	-	116	23	0.1983	7.927	-	-	-	-	4	6.5491	0.00%
2001-03-30	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-29	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-28	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-27	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-26	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-23	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-22	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-21	0	0.240	-	-	-	-	261	52	0.1992	7.927	-	-	-	-	8	6.5808	0.00%
2001-03-20	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-19	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-16	0	0.240	-	-	-	-	259	52	0.2008	7.927	-	-	-	-	8	6.6316	0.00%
2001-03-15	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-14	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-13	0	0.240	-	-	-	-	0	0	-	7.927	-	-	-	-	0	-	0.00%
2001-03-12	0	0.240	-	-	-	-	1,037	207	0.1996	7.927	-	-	-	-	31	6.5933	0.00%
2001-03-09	0	0.240	-	-	-	-	414	99	0.2391	7.927	-	-	-	-	13	7.8986	0.00%
2001-03-08	0	0.240	-	-	0.240	0.240	2,000	480	0.2400	7.927	-	-	7.927	7.927	61	7.9273	0.00%
2001-03-07	0	0.240	0.230	-	-	-	0	0	-	7.927	7.597	-	-	-	0	-	0.00%
2001-03-06	0	0.240	0.240	-	0.240	0.240	4,000	960	0.2400	7.927	7.927	-	7.927	7.927	121	7.9273	-2.83%
2001-03-05	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-03-02	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-03-01	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-28	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-27	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-26	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-23	0	0.247	-	-	0.247	0.247	184,000	45,448	0.2470	8.158	-	-	8.158	8.158	5,571	8.1585	0.00%
2001-02-22	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-21	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-20	0	0.247	-	-	-	-	78	18	0.2308	8.158	-	-	-	-	2	7.6224	0.00%
2001-02-19	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-16	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-15	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-14	0	0.247	-	-	-	-	877	175	0.1995	8.158	-	-	-	-	27	6.5910	0.00%
2001-02-13	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-12	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-09	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-08	0	0.247	-	-	-	-	25	6	0.2400	8.158	-	-	-	-	1	7.9273	0.00%
2001-02-07	0	0.247	-	0.247	-	-	0	0	-	8.158	-	8.158	-	-	0	-	0.00%
2001-02-06	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-05	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-02	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-02-01	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-31	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-30	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-29	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-23	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-22	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-19	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-18	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-17	0	0.247	-	0.247	-	-	259	60	0.2317	8.158	-	8.158	-	-	8	7.6518	0.00%
2001-01-16	0	0.247	-	0.247	-	-	0	0	-	8.158	-	8.158	-	-	0	-	0.00%
2001-01-15	0	0.247	-	-	-	-	0	0	-	8.158	-	-	-	-	0	-	0.00%
2001-01-12	0	0.247	0.247	-	0.245	0.245	2,000	490	0.2450	8.158	8.158	-	8.092	8.092	61	8.0924	-1.20%
2001-01-11	0	0.250	-	0.250	-	-	0	0	-	8.258	-	8.258	-	-	0	-	-7.41%
2001-01-10	0	0.270	-	-	-	-	0	0	-	8.918	-	-	-	-	0	-	0.00%
2001-01-09	0	0.270	-	-	-	-	0	0	-	8.918	-	-	-	-	0	-	0.00%
2001-01-08	0	0.270	-	-	-	-	0	0	-	8.918	-	-	-	-	0	-	0.00%
2001-01-05	0	0.270	-	-	-	-	15	3	0.2000	8.918	-	-	-	-	0	6.6061	0.00%
2001-01-04	0	0.270	0.270	0.300	0.270	0.270	42,648	11,496	0.2696	8.918	8.918	9.909	8.918	8.918	1,291	8.9035	-3.57%
2001-01-03	0	0.280	0.280	0.300	0.280	0.280	16,529	4,612	0.2790	9.248	9.248	9.909	9.248	9.248	500	9.2163	-6.67%
2001-01-02	0	0.300	-	0.300	-	-	0	0	-	9.909	-	9.909	-	-	0	-	0.00%
2000-12-29	0	0.300	0.280	-	-	-	553	138	0.2495	9.909	9.248	-	-	-	17	8.2426	0.00%
2000-12-28	0	0.300	0.280	-	0.300	0.300	2,000	600	0.3000	9.909	9.248	-	9.909	9.909	61	9.9091	0.00%
2000-12-27	0	0.300	-	-	-	-	495	124	0.2505	9.909	-	-	-	-	15	8.2743	0.00%
2000-12-22	0	0.300	0.285	-	-	-	0	0	-	9.909	9.414	-	-	-	0	-	0.00%
2000-12-21	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-12-20	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-12-19	0	0.300	-	-	0.300	0.300	6,486	1,926	0.2969	9.909	-	-	9.909	9.909	196	9.8083	0.00%
2000-12-18	0	0.300	-	0.300	-	-	0	0	-	9.909	-	9.909	-	-	0	-	0.00%
2000-12-15	0	0.300	0.280	-	-	-	389	97	0.2494	9.909	9.248	-	-	-	12	8.2363	0.00%
2000-12-14	0	0.300	0.280	-	-	-	0	0	-	9.909	9.248	-	-	-	0	-	0.00%
2000-12-13	0	0.300	0.280	-	-	-	0	0	-	9.909	9.248	-	-	-	0	-	0.00%
2000-12-12	0	0.300	0.280	-	-	-	650	163	0.2508	9.909	9.248	-	-	-	20	8.2830	0.00%
2000-12-11	0	0.300	0.280	-	-	-	0	0	-	9.909	9.248	-	-	-	0	-	0.00%
2000-12-08	0	0.300	0.260	-	-	-	330	79	0.2394	9.909	8.588	-	-	-	10	7.9073	0.00%
2000-12-07	0	0.300	0.280	-	-	-	0	0	-	9.909	9.248	-	-	-	0	-	0.00%
2000-12-06	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-12-05	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-12-04	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-12-01	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-30	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-29	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-28	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-27	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-24	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-23	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-22	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-21	0	0.300	-	-	-	-	65	18	0.2769	9.909	-	-	-	-	2	9.1469	0.00%
2000-11-20	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-17	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-16	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-15	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-14	0	0.300	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2000-11-13	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	9.909	9.909	-	9.909	9.909	606	9.9091	-6.25%
2000-11-10	0	0.320	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.00%
2000-11-09	0	0.320	0.310	-	-	-	0	0	-	10.57	10.24	-	-	-	0	-	0.00%
2000-11-08	0	0.320	0.300	-	-	-	259	65	0.2510	10.57	9.909	-	-	-	8	8.2895	0.00%
2000-11-07	0	0.320	0.300	-	-	-	0	0	-	10.57	9.909	-	-	-	0	-	0.00%
2000-11-06	0	0.320	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.00%
2000-11-03	0	0.320	0.290	-	0.300	0.320	120,000	36,400	0.3033	10.57	9.579	-	9.909	10.57	3,633	10.019	12.28%
2000-11-02	0	0.285	0.280	-	-	-	1,297	324	0.2498	9.414	9.248	-	-	-	39	8.2512	0.00%
2000-11-01	0	0.285	-	-	-	-	0	0	-	9.414	-	-	-	-	0	-	0.00%
2000-10-31	0	0.285	-	-	-	-	0	0	-	9.414	-	-	-	-	0	-	0.00%
2000-10-30	0	0.285	-	-	-	-	0	0	-	9.414	-	-	-	-	0	-	0.00%
2000-10-27	0	0.285	0.280	-	-	-	0	0	-	9.414	9.248	-	-	-	0	-	0.00%
2000-10-26	0	0.285	0.280	-	0.285	0.285	100,000	28,500	0.2850	9.414	9.248	-	9.414	9.414	3,028	9.4136	0.00%
2000-10-25	0	0.285	0.285	-	0.280	0.280	2,004	561	0.2799	9.414	9.414	-	9.248	9.248	61	9.2465	1.79%
2000-10-24	0	0.280	0.280	-	0.260	0.280	34,843	9,314	0.2673	9.248	9.248	-	8.588	9.248	1,055	8.8294	7.69%
2000-10-23	0	0.260	-	-	-	-	0	0	-	8.588	-	-	-	-	0	-	0.00%
2000-10-20	0	0.260	0.250	-	-	-	518	119	0.2297	8.588	8.258	-	-	-	16	7.5880	0.00%
2000-10-19	0	0.260	-	0.260	0.280	0.280	20,545	5,747	0.2797	8.588	-	8.588	9.248	9.248	622	9.2395	-16.13%
2000-10-18	0	0.310	-	-	-	-	908	182	0.2004	10.24	-	-	-	-	27	6.6206	0.00%
2000-10-17	0	0.310	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2000-10-16	0	0.310	-	-	-	-	1,037	239	0.2305	10.24	-	-	-	-	31	7.6126	0.00%
2000-10-13	0	0.310	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2000-10-12	0	0.310	-	-	-	-	259	111	0.4286	10.24	-	-	-	-	8	14.156	0.00%
2000-10-11	0	0.310	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2000-10-10	0	0.310	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2000-10-09	0	0.310	-	0.330	-	-	0	0	-	10.24	-	10.90	-	-	0	-	0.00%
2000-10-05	0	0.310	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2000-10-04	0	0.310	0.310	-	0.310	0.310	14,000	4,340	0.3100	10.24	10.24	-	10.24	10.24	424	10.239	0.00%
2000-10-03	0	0.310	0.310	-	0.310	0.310	16,000	4,960	0.3100	10.24	10.24	-	10.24	10.24	484	10.239	3.33%
2000-09-29	0	0.300	0.300	-	0.300	0.300	24,156	7,242	0.2998	9.909	9.909	-	9.909	9.909	731	9.9025	0.00%
2000-09-28	0	0.300	0.290	-	0.290	0.300	139,297	40,731	0.2924	9.909	9.579	-	9.579	9.909	4,217	9.6582	1.69%
2000-09-27	0	0.295	-	0.315	0.295	0.415	8,000	2,720	0.3400	9.744	-	10.40	9.744	13.71	242	11.230	-37.89%
2000-09-26	0	0.475	-	0.475	-	-	0	0	-	15.69	-	15.69	-	-	0	-	-10.38%
2000-09-25	0	0.530	-	0.530	-	-	0	0	-	17.51	-	17.51	-	-	0	-	0.00%
2000-09-22	0	0.530	-	0.530	-	-	495	198	0.4000	17.51	-	17.51	-	-	15	13.212	-3.64%
2000-09-21	0	0.550	-	0.550	-	-	0	0	-	18.17	-	18.17	-	-	0	-	0.00%
2000-09-20	0	0.550	-	0.570	-	-	0	0	-	18.17	-	18.83	-	-	0	-	0.00%
2000-09-19	0	0.550	-	0.600	-	-	1,753	789	0.4501	18.17	-	19.82	-	-	53	14.866	0.00%
2000-09-18	0	0.550	-	-	-	-	0	0	-	18.17	-	-	-	-	0	-	0.00%
2000-09-15	0	0.550	0.455	0.610	0.550	0.550	2,000	1,100	0.5500	18.17	15.03	20.15	18.17	18.17	61	18.167	-3.51%
2000-09-14	0	0.570	-	0.570	0.560	0.650	70,000	44,580	0.6369	18.83	-	18.83	18.50	21.47	2,119	21.036	7.55%
2000-09-12	0	0.530	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.00%
2000-09-11	0	0.530	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.00%
2000-09-08	0	0.530	0.480	0.570	0.530	0.600	124,000	66,200	0.5339	17.51	15.85	18.83	17.51	19.82	3,754	17.634	-5.36%
2000-09-07	0	0.560	0.530	-	-	-	2,076	1,038	0.5000	18.50	17.51	-	-	-	63	16.515	0.00%
2000-09-06	0	0.560	0.530	0.600	-	-	0	0	-	18.50	17.51	19.82	-	-	0	-	0.00%
2000-09-05	0	0.560	0.540	0.600	0.540	0.540	6,390	3,439	0.5382	18.50	17.84	19.82	17.84	17.84	193	17.776	0.00%
2000-09-04	0	0.560	0.520	0.560	-	-	0	0	-	18.50	17.18	18.50	-	-	0	-	0.00%
2000-09-01	0	0.560	0.550	0.600	-	-	843	422	0.5006	18.50	18.17	19.82	-	-	26	16.535	0.00%
2000-08-31	0	0.560	0.550	-	0.560	0.560	21,945	12,211	0.5564	18.50	18.17	-	18.50	18.50	664	18.379	1.82%
2000-08-30	0	0.550	-	0.550	-	-	0	0	-	18.17	-	18.17	-	-	0	-	-17.91%
2000-08-29	0	0.670	-	0.670	-	-	259	150	0.5792	22.13	-	22.13	-	-	8	19.130	-1.47%
2000-08-28	0	0.680	-	0.680	-	-	1,620	972	0.6000	22.46	-	22.46	-	-	49	19.818	0.00%
2000-08-25	0	0.680	0.530	0.680	0.560	0.680	34,000	19,700	0.5794	22.46	17.51	22.46	18.50	22.46	1,029	19.138	6.25%
2000-08-24	0	0.640	-	0.640	-	-	0	0	-	21.14	-	21.14	-	-	0	-	-4.48%
2000-08-23	0	0.670	-	0.670	-	-	0	0	-	22.13	-	22.13	-	-	0	-	0.00%
2000-08-22	0	0.670	0.560	0.670	0.650	0.750	124,000	85,780	0.6918	22.13	18.50	22.13	21.47	24.77	3,754	22.850	-10.67%
2000-08-21	0	0.750	-	0.750	0.710	0.890	798,858	683,938	0.8561	24.77	-	24.77	23.45	29.40	24,186	28.279	11.94%
2000-08-18	0	0.670	0.620	0.680	0.600	0.680	134,635	85,913	0.6381	22.13	20.48	22.46	19.82	22.46	4,076	21.077	-1.47%
2000-08-17	0	0.680	0.610	0.680	0.590	0.680	384,799	236,188	0.6138	22.46	20.15	22.46	19.49	22.46	11,650	20.274	21.43%
2000-08-16	0	0.560	0.560	0.630	0.560	0.600	130,075	76,639	0.5892	18.50	18.50	20.81	18.50	19.82	3,938	19.461	-5.08%
2000-08-15	0	0.590	0.530	0.590	0.590	0.640	170,983	104,161	0.6092	19.49	17.51	19.49	19.49	21.14	5,177	20.122	13.46%
2000-08-14	0	0.520	0.495	0.640	0.520	0.570	171,102	94,686	0.5534	17.18	16.35	21.14	17.18	18.83	5,180	18.279	-13.33%
2000-08-11	0	0.600	0.600	0.660	0.600	0.600	32,000	19,200	0.6000	19.82	19.82	21.80	19.82	19.82	969	19.818	-6.25%
2000-08-10	0	0.640	0.640	0.690	0.640	0.680	8,658	5,755	0.6647	21.14	21.14	22.79	21.14	22.46	262	21.955	-9.86%
2000-08-09	0	0.710	0.700	0.710	-	-	517	310	0.5996	23.45	23.12	23.45	-	-	16	19.805	-1.39%
2000-08-08	0	0.720	0.720	0.800	0.720	0.750	27,297	20,189	0.7396	23.78	23.78	26.42	23.78	24.77	826	24.429	-8.86%
2000-08-07	0	0.790	-	0.790	-	-	323	229	0.7090	26.09	-	26.09	-	-	10	23.418	0.00%
2000-08-04	0	0.790	0.750	0.790	0.790	0.790	3,978	3,064	0.7702	26.09	24.77	26.09	26.09	26.09	120	25.441	-1.25%
2000-08-03	0	0.800	-	0.800	0.800	0.860	203,632	172,742	0.8483	26.42	-	26.42	26.42	28.41	6,165	28.020	0.00%
2000-08-02	0	0.800	0.710	0.810	0.670	0.930	320,320	283,102	0.8838	26.42	23.45	26.75	22.13	30.72	9,698	29.193	1.27%
2000-08-01	0	0.790	-	0.790	0.780	0.790	105,686	82,668	0.7822	26.09	-	26.09	25.76	26.09	3,200	25.836	0.00%
2000-07-31	0	0.790	-	0.800	0.790	0.790	90,260	71,305	0.7900	26.09	-	26.42	26.09	26.09	2,733	26.094	0.00%
2000-07-28	0	0.790	0.790	0.910	0.790	0.910	52,000	47,080	0.9054	26.09	26.09	30.06	26.09	30.06	1,574	29.905	-11.24%
2000-07-27	0	0.890	0.890	0.900	0.890	0.890	160,848	143,121	0.8898	29.40	29.40	29.73	29.40	29.40	4,870	29.390	-1.11%
2000-07-26	0	0.900	-	0.910	0.900	0.920	146,270	131,803	0.9011	29.73	-	30.06	29.73	30.39	4,428	29.763	-1.10%
2000-07-25	0	0.910	-	0.920	0.800	0.980	164,000	150,260	0.9162	30.06	-	30.39	26.42	32.37	4,965	30.263	2.25%
2000-07-24	0	0.890	-	0.900	0.890	0.890	110,781	98,572	0.8898	29.40	-	29.73	29.40	29.40	3,354	29.390	0.00%
2000-07-21	0	0.890	-	0.950	0.890	0.950	132,376	122,643	0.9265	29.40	-	31.38	29.40	31.38	4,008	30.602	-8.25%
2000-07-20	0	0.970	-	0.980	0.970	0.970	268,000	259,960	0.9700	32.04	-	32.37	32.04	32.04	8,114	32.039	1.04%
2000-07-19	0	0.960	-	0.960	0.960	0.960	90,000	86,400	0.9600	31.71	-	31.71	31.71	31.71	2,725	31.709	0.00%
2000-07-18	0	0.960	-	0.970	0.960	0.960	318,704	305,956	0.9600	31.71	-	32.04	31.71	31.71	9,649	31.709	-2.04%
2000-07-17	0	0.980	-	0.980	1.000	1.010	26,226	26,155	0.9973	32.37	-	32.37	33.03	33.36	794	32.941	1.03%
2000-07-14	0	0.970	-	0.970	0.970	0.970	169,297	164,127	0.9695	32.04	-	32.04	32.04	32.04	5,126	32.022	-3.00%
2000-07-13	0	1.000	-	1.000	-	-	1,554	1,418	0.9125	33.03	-	33.03	-	-	47	30.140	-0.99%
2000-07-12	0	1.010	0.930	1.030	1.010	1.010	8,584	8,577	0.9992	33.36	30.72	34.02	33.36	33.36	260	33.003	0.00%
2000-07-11	0	1.010	-	1.020	1.000	1.010	21,102	21,152	1.0024	33.36	-	33.69	33.03	33.36	639	33.109	-0.98%
2000-07-10	0	1.020	0.940	1.030	0.940	1.020	1,072,465	1,073,299	1.0008	33.69	31.05	34.02	31.05	33.69	32,469	33.056	10.87%
2000-07-07	0	0.920	0.880	0.960	0.920	1.060	598,647	619,917	1.0355	30.39	29.07	31.71	30.39	35.01	18,124	34.204	-13.21%
2000-07-06	0	1.060	-	1.060	-	-	1,522	1,476	0.9698	35.01	-	35.01	-	-	46	32.032	-1.85%
2000-07-05	0	1.080	1.040	1.080	-	-	5,308	5,308	1.0000	35.67	34.35	35.67	-	-	161	33.030	-0.92%
2000-07-04	0	1.090	-	1.090	1.100	1.100	10,428	11,425	1.0956	36.00	-	36.00	36.33	36.33	316	36.188	0.93%
2000-07-03	0	1.080	1.040	1.100	1.080	1.140	12,856	14,410	1.1209	35.67	34.35	36.33	35.67	37.65	389	37.023	-3.57%
2000-06-30	0	1.120	-	1.140	1.080	1.120	122,346	135,981	1.1114	36.99	-	37.65	35.67	36.99	3,704	36.711	0.00%
2000-06-29	0	1.120	1.060	1.130	1.050	1.140	780,000	880,820	1.1293	36.99	35.01	37.32	34.68	37.65	23,615	37.300	-0.88%
2000-06-28	0	1.130	1.110	1.130	1.120	1.130	160,000	180,600	1.1288	37.32	36.66	37.32	36.99	37.32	4,844	37.283	-1.74%
2000-06-27	0	1.150	-	1.160	1.150	1.190	258,000	306,420	1.1877	37.98	-	38.32	37.98	39.31	7,811	39.229	0.88%
2000-06-26	0	1.140	-	1.150	1.090	1.160	444,809	514,378	1.1564	37.65	-	37.98	36.00	38.32	13,467	38.196	6.54%
2000-06-23	0	1.070	1.070	1.120	1.070	1.130	203,523	228,730	1.1239	35.34	35.34	36.99	35.34	37.32	6,162	37.121	-6.96%
2000-06-22	0	1.150	1.060	1.160	1.090	1.170	595,362	692,285	1.1628	37.98	35.01	38.32	36.00	38.65	18,025	38.408	10.58%
2000-06-21	0	1.040	-	1.150	1.040	1.190	85,945	101,320	1.1789	34.35	-	37.98	34.35	39.31	2,602	38.939	-10.34%
2000-06-20	0	1.160	1.150	1.160	1.160	1.160	4,881	5,609	1.1491	38.32	37.98	38.32	38.32	38.32	148	37.957	-0.85%
2000-06-19	0	1.170	1.170	1.180	1.170	1.200	169,715	201,118	1.1850	38.65	38.65	38.98	38.65	39.64	5,138	39.142	0.00%
2000-06-16	0	1.170	1.150	1.180	1.120	1.180	458,528	537,722	1.1727	38.65	37.98	38.98	36.99	38.98	13,882	38.735	0.86%
2000-06-15	0	1.160	1.160	1.180	1.160	1.180	131,020	153,261	1.1698	38.32	38.32	38.98	38.32	38.98	3,967	38.637	-1.69%
2000-06-14	0	1.180	1.140	1.180	1.170	1.200	182,129	216,104	1.1865	38.98	37.65	38.98	38.65	39.64	5,514	39.192	0.00%
2000-06-13	0	1.180	1.180	1.190	1.160	1.200	244,322	289,649	1.1855	38.98	38.98	39.31	38.32	39.64	7,397	39.158	3.51%
2000-06-12	0	1.140	1.150	1.180	1.120	1.190	371,029	434,685	1.1716	37.65	37.98	38.98	36.99	39.31	11,233	38.697	-0.87%
2000-06-09	0	1.150	1.110	1.180	1.050	1.150	287,276	313,029	1.0896	37.98	36.66	38.98	34.68	37.98	8,697	35.991	1.77%
2000-06-08	0	1.130	1.040	1.130	1.000	1.200	162,259	181,906	1.1211	37.32	34.35	37.32	33.03	39.64	4,912	37.030	-5.83%
2000-06-07	0	1.200	1.200	1.270	1.190	1.310	186,510	231,027	1.2387	39.64	39.64	41.95	39.31	43.27	5,647	40.914	-6.25%
2000-06-05	0	1.280	-	1.290	1.280	1.300	214,518	275,375	1.2837	42.28	-	42.61	42.28	42.94	6,495	42.401	2.40%
2000-06-02	0	1.250	1.240	1.260	1.220	1.310	594,193	758,268	1.2761	41.29	40.96	41.62	40.30	43.27	17,989	42.151	4.17%
2000-06-01	0	1.200	1.150	1.210	1.160	1.200	30,194	35,817	1.1862	39.64	37.98	39.97	38.32	39.64	914	39.182	0.00%
2000-05-31	0	1.200	-	1.210	1.200	1.200	20,843	24,945	1.1968	39.64	-	39.97	39.64	39.64	631	39.531	-2.44%
2000-05-30	0	1.230	-	1.230	1.240	1.270	101,296	126,059	1.2445	40.63	-	40.63	40.96	41.95	3,067	41.105	3.36%
2000-05-29	0	1.190	1.150	1.230	1.190	1.290	34,650	43,535	1.2564	39.31	37.98	40.63	39.31	42.61	1,049	41.500	0.00%
2000-05-26	0	1.190	1.190	1.230	1.190	1.210	34,116	40,891	1.1986	39.31	39.31	40.63	39.31	39.97	1,033	39.590	-8.46%
2000-05-25	0	1.300	-	1.300	-	-	324	389	1.2006	42.94	-	42.94	-	-	10	39.657	0.00%
2000-05-24	0	1.300	-	1.300	1.280	1.300	41,372	52,861	1.2777	42.94	-	42.94	42.28	42.94	1,253	42.203	4.00%
2000-05-23	0	1.250	-	1.250	1.200	1.280	489,461	612,073	1.2505	41.29	-	41.29	39.64	42.28	14,819	41.305	-3.85%
2000-05-22	0	1.300	-	1.300	1.300	1.300	20,194	26,246	1.2997	42.94	-	42.94	42.94	42.94	611	42.929	-3.70%
2000-05-19	0	1.350	1.240	1.350	1.160	1.350	690,129	865,948	1.2548	44.59	40.96	44.59	38.32	44.59	20,894	41.445	20.54%
2000-05-18	0	1.120	1.100	1.180	1.080	1.170	364,259	417,247	1.1455	36.99	36.33	38.98	35.67	38.65	11,028	37.835	3.70%
2000-05-17	0	1.080	-	1.080	1.100	1.250	1,075,104	1,259,615	1.1716	35.67	-	35.67	36.33	41.29	32,549	38.699	-12.20%
2000-05-16	0	1.230	-	1.230	1.250	1.330	300,777	382,050	1.2702	40.63	-	40.63	41.29	43.93	9,106	41.955	-5.38%
2000-05-15	0	1.300	1.300	1.330	1.290	1.470	431,634	563,190	1.3048	42.94	42.94	43.93	42.61	48.55	13,068	43.097	-11.56%
2000-05-12	0	1.470	1.470	1.500	1.400	1.580	24,519	35,387	1.4432	48.55	48.55	49.55	46.24	52.19	742	47.671	-15.03%
2000-05-10	0	1.730	-	-	-	-	1,197	1,915	1.5998	57.14	-	-	-	-	36	52.843	0.00%
2000-05-09	0	1.730	1.720	1.860	1.720	1.760	10,619	18,528	1.7448	57.14	56.81	61.44	56.81	58.13	321	57.631	-12.18%
2000-05-08	0	1.970	-	1.970	1.980	1.980	22,633	44,339	1.9590	65.07	-	65.07	65.40	65.40	685	64.708	-0.51%
2000-05-05	0	1.980	-	1.980	1.980	1.980	34,921	68,277	1.9552	65.40	-	65.40	65.40	65.40	1,057	64.580	-3.41%
2000-05-04	0	2.050	2.050	-	1.940	2.000	68,222	135,194	1.9817	67.71	67.71	-	64.08	66.06	2,065	65.455	0.00%
2000-05-03	0	2.050	1.980	2.050	-	-	1,687	3,037	1.8002	67.71	65.40	67.71	-	-	51	59.462	-2.38%
2000-05-02	0	2.100	1.890	2.100	1.850	2.200	68,035	141,661	2.0822	69.36	62.43	69.36	61.11	72.67	2,060	68.775	5.00%
2000-04-28	0	2.000	1.950	2.000	1.950	2.200	173,604	367,315	2.1158	66.06	64.41	66.06	64.41	72.67	5,256	69.886	0.00%
2000-04-27	0	2.000	2.000	2.075	2.000	2.050	77,210	155,276	2.0111	66.06	66.06	68.54	66.06	67.71	2,338	66.427	-2.44%
2000-04-26	0	2.050	1.900	2.075	1.950	2.300	70,296	152,176	2.1648	67.71	62.76	68.54	64.41	75.97	2,128	71.504	-7.87%
2000-04-25	0	2.225	-	2.275	2.150	2.500	39,464	84,528	2.1419	73.49	-	75.14	71.02	82.58	1,195	70.748	-11.00%
2000-04-20	0	2.500	2.500	2.600	1.940	2.950	347,183	746,379	2.1498	82.58	82.58	85.88	64.08	97.44	10,511	71.009	-16.67%
2000-04-19	0	3.000	2.900	3.200	2.900	4.125	755,807	2,619,142	3.4654	99.09	95.79	105.7	95.79	136.3	22,882	114.46	-10.45%
2000-04-18	0	3.350	3.375	3.400	2.200	4.300	556,178	1,763,093	3.1700	110.7	111.5	112.3	72.67	142.0	16,838	104.71	59.52%
2000-04-17	0	2.100	2.200	-	1.100	2.200	145,322	194,771	1.3403	69.36	72.67	-	36.33	72.67	4,400	44.270

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.