Hephaestus Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08173	2002-05-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-27	0	0.120	0.116	0.126	0.115	0.120	100,000	11,900	0.1190	0.120	0.116	0.126	0.115	0.120	100,000	0.1190	0.84%
2026-01-26	0	0.119	0.114	0.126	-	-	0	0	-	0.119	0.114	0.126	-	-	0	-	0.00%
2026-01-23	0	0.119	0.113	0.126	-	-	0	0	-	0.119	0.113	0.126	-	-	0	-	0.00%
2026-01-22	0	0.119	0.112	0.119	0.114	0.120	80,000	9,240	0.1155	0.119	0.112	0.119	0.114	0.120	80,000	0.1155	6.25%
2026-01-21	0	0.112	0.105	0.113	0.103	0.112	260,000	27,400	0.1054	0.112	0.105	0.113	0.103	0.112	260,000	0.1054	-1.75%
2026-01-20	0	0.114	0.102	0.114	-	-	0	0	-	0.114	0.102	0.114	-	-	0	-	0.00%
2026-01-19	0	0.114	0.102	0.115	-	-	0	0	-	0.114	0.102	0.115	-	-	0	-	0.00%
2026-01-16	0	0.114	0.102	0.115	-	-	5,600	520	0.0929	0.114	0.102	0.115	-	-	5,600	0.0929	0.00%
2026-01-15	0	0.114	0.103	0.115	-	-	5	0	-	0.114	0.103	0.115	-	-	5	-	0.00%
2026-01-14	0	0.114	0.103	0.115	-	-	0	0	-	0.114	0.103	0.115	-	-	0	-	0.00%
2026-01-13	0	0.114	0.103	0.115	-	-	0	0	-	0.114	0.103	0.115	-	-	0	-	0.00%
2026-01-12	0	0.114	0.103	0.115	-	-	0	0	-	0.114	0.103	0.115	-	-	0	-	0.00%
2026-01-09	0	0.114	0.103	0.115	-	-	0	0	-	0.114	0.103	0.115	-	-	0	-	0.00%
2026-01-08	0	0.114	0.103	0.115	-	-	0	0	-	0.114	0.103	0.115	-	-	0	-	0.00%
2026-01-07	0	0.114	0.103	0.115	0.114	0.114	60,000	6,840	0.1140	0.114	0.103	0.115	0.114	0.114	60,000	0.1140	-0.87%
2026-01-06	0	0.115	0.104	0.115	-	-	2,250	231	0.1027	0.115	0.104	0.115	-	-	2,250	0.1027	-2.54%
2026-01-05	0	0.118	0.103	0.120	-	-	200	19	0.0950	0.118	0.103	0.120	-	-	200	0.0950	0.00%
2026-01-02	0	0.118	0.103	0.119	-	-	210	19	0.0905	0.118	0.103	0.119	-	-	210	0.0905	0.00%
2025-12-31	0	0.118	0.103	0.118	-	-	0	0	-	0.118	0.103	0.118	-	-	0	-	0.00%
2025-12-30	0	0.118	0.113	0.119	0.118	0.118	40,062	4,726	0.1180	0.118	0.113	0.119	0.118	0.118	40,062	0.1180	-1.67%
2025-12-29	0	0.120	0.113	0.120	0.122	0.122	80,000	9,760	0.1220	0.120	0.113	0.120	0.122	0.122	80,000	0.1220	-1.64%
2025-12-24	0	0.122	0.122	0.128	-	-	0	0	-	0.122	0.122	0.128	-	-	0	-	0.00%
2025-12-23	0	0.122	0.122	0.128	-	-	0	0	-	0.122	0.122	0.128	-	-	0	-	0.00%
2025-12-22	0	0.122	0.122	0.128	-	-	0	0	-	0.122	0.122	0.128	-	-	0	-	0.00%
2025-12-19	0	0.122	0.122	0.128	-	-	0	0	-	0.122	0.122	0.128	-	-	0	-	0.00%
2025-12-18	0	0.122	0.122	0.126	0.121	0.122	100,000	12,140	0.1214	0.122	0.122	0.126	0.121	0.122	100,000	0.1214	6.09%
2025-12-17	0	0.115	0.113	0.128	-	-	0	0	-	0.115	0.113	0.128	-	-	0	-	0.00%
2025-12-16	0	0.115	0.113	0.128	-	-	0	0	-	0.115	0.113	0.128	-	-	0	-	0.00%
2025-12-15	0	0.115	0.115	0.128	-	-	0	0	-	0.115	0.115	0.128	-	-	0	-	0.00%
2025-12-12	0	0.115	0.115	0.120	-	-	0	0	-	0.115	0.115	0.120	-	-	0	-	0.00%
2025-12-11	0	0.115	0.115	0.123	0.115	0.115	100,000	11,500	0.1150	0.115	0.115	0.123	0.115	0.115	100,000	0.1150	-10.16%
2025-12-10	0	0.128	0.114	0.128	-	-	0	0	-	0.128	0.114	0.128	-	-	0	-	0.00%
2025-12-09	0	0.128	0.118	0.128	0.112	0.128	840,008	99,880	0.1189	0.128	0.118	0.128	0.112	0.128	840,008	0.1189	-2.29%
2025-12-08	0	0.131	0.115	0.132	-	-	0	0	-	0.131	0.115	0.132	-	-	0	-	0.00%
2025-12-05	0	0.131	0.113	0.132	-	-	0	0	-	0.131	0.113	0.132	-	-	0	-	0.00%
2025-12-04	0	0.131	0.114	0.132	0.126	0.131	40,090	5,150	0.1285	0.131	0.114	0.132	0.126	0.131	40,090	0.1285	3.97%
2025-12-03	0	0.126	0.121	0.132	0.126	0.131	160,000	20,460	0.1279	0.126	0.121	0.132	0.126	0.131	160,000	0.1279	-5.26%
2025-12-02	0	0.133	0.126	0.133	-	-	2	0	-	0.133	0.126	0.133	-	-	2	-	0.00%
2025-12-01	0	0.133	0.126	0.137	-	-	0	0	-	0.133	0.126	0.137	-	-	0	-	0.00%
2025-11-28	0	0.133	0.126	0.135	-	-	0	0	-	0.133	0.126	0.135	-	-	0	-	0.00%
2025-11-27	0	0.133	0.126	0.133	0.126	0.133	140,000	18,020	0.1287	0.133	0.126	0.133	0.126	0.133	140,000	0.1287	-3.62%
2025-11-26	0	0.138	0.127	0.144	-	-	0	0	-	0.138	0.127	0.144	-	-	0	-	0.00%
2025-11-25	0	0.138	0.127	0.144	-	-	0	0	-	0.138	0.127	0.144	-	-	0	-	0.00%
2025-11-24	0	0.138	0.127	0.140	0.129	0.138	160,000	20,900	0.1306	0.138	0.127	0.140	0.129	0.138	160,000	0.1306	0.73%
2025-11-21	0	0.137	0.129	0.159	-	-	0	0	-	0.137	0.129	0.159	-	-	0	-	0.00%
2025-11-20	0	0.137	0.126	0.159	-	-	0	0	-	0.137	0.126	0.159	-	-	0	-	0.00%
2025-11-19	0	0.137	0.126	0.159	-	-	0	0	-	0.137	0.126	0.159	-	-	0	-	0.00%
2025-11-18	0	0.137	0.125	0.159	-	-	0	0	-	0.137	0.125	0.159	-	-	0	-	0.00%
2025-11-17	0	0.137	0.125	0.159	-	-	0	0	-	0.137	0.125	0.159	-	-	0	-	0.00%
2025-11-14	0	0.137	0.124	0.159	-	-	0	0	-	0.137	0.124	0.159	-	-	0	-	0.00%
2025-11-13	0	0.137	0.124	0.159	-	-	27	3	0.1111	0.137	0.124	0.159	-	-	27	0.1111	0.00%
2025-11-12	0	0.137	0.124	0.160	-	-	0	0	-	0.137	0.124	0.160	-	-	0	-	0.00%
2025-11-11	0	0.137	0.124	0.160	-	-	0	0	-	0.137	0.124	0.160	-	-	0	-	0.00%
2025-11-10	0	0.137	0.113	0.178	0.133	0.158	240,000	34,680	0.1445	0.137	0.113	0.178	0.133	0.158	240,000	0.1445	-1.44%
2025-11-07	0	0.139	0.124	0.139	0.136	0.140	80,500	11,121	0.1381	0.139	0.124	0.139	0.136	0.140	80,500	0.1381	7.75%
2025-11-06	0	0.129	0.124	0.137	-	-	0	0	-	0.129	0.124	0.137	-	-	0	-	0.00%
2025-11-05	0	0.129	0.128	0.142	0.129	0.155	1,340,000	188,760	0.1409	0.129	0.128	0.142	0.129	0.155	1,340,000	0.1409	-0.77%
2025-11-04	0	0.130	0.107	0.134	0.130	0.130	340,001	44,200	0.1300	0.130	0.107	0.134	0.130	0.130	340,001	0.1300	0.00%
2025-11-03	0	0.130	0.129	0.138	-	-	0	0	-	0.130	0.129	0.138	-	-	0	-	0.00%
2025-10-31	0	0.130	0.130	0.140	0.129	0.140	40,000	5,380	0.1345	0.130	0.130	0.140	0.129	0.140	40,000	0.1345	-3.70%
2025-10-30	0	0.135	0.130	0.140	0.135	0.147	720,000	103,460	0.1437	0.135	0.130	0.140	0.135	0.147	720,000	0.1437	-11.18%
2025-10-28	0	0.152	0.146	0.159	-	-	0	0	-	0.152	0.146	0.159	-	-	0	-	0.00%
2025-10-27	0	0.152	0.146	0.161	0.152	0.159	40,000	6,220	0.1555	0.152	0.146	0.161	0.152	0.159	40,000	0.1555	-8.98%
2025-10-24	0	0.167	0.152	0.161	0.158	0.170	320,000	51,920	0.1623	0.167	0.152	0.161	0.158	0.170	320,000	0.1623	-4.02%
2025-10-23	0	0.174	0.157	0.174	-	-	0	0	-	0.174	0.157	0.174	-	-	0	-	0.00%
2025-10-22	0	0.174	0.161	0.174	0.154	0.186	1,120,000	194,320	0.1735	0.174	0.161	0.174	0.154	0.186	1,120,000	0.1735	11.54%
2025-10-21	0	0.156	0.153	0.198	0.150	0.214	1,751,780	299,865	0.1712	0.156	0.153	0.198	0.150	0.214	1,751,780	0.1712	6.85%
2025-10-20	0	0.146	0.145	0.159	0.146	0.146	20,000	2,920	0.1460	0.146	0.145	0.159	0.146	0.146	20,000	0.1460	0.69%
2025-10-17	0	0.145	0.137	0.173	0.145	0.145	25,198	3,643	0.1446	0.145	0.137	0.173	0.145	0.145	25,198	0.1446	-7.64%
2025-10-16	0	0.157	0.143	0.158	0.157	0.157	20,000	3,140	0.1570	0.157	0.143	0.158	0.157	0.157	20,000	0.1570	1.95%
2025-10-15	0	0.154	0.143	0.173	0.154	0.155	40,000	6,180	0.1545	0.154	0.143	0.173	0.154	0.155	40,000	0.1545	-1.28%
2025-10-14	0	0.156	0.139	0.156	-	-	0	0	-	0.156	0.139	0.156	-	-	0	-	0.00%
2025-10-13	0	0.156	0.147	0.157	0.152	0.156	140,000	21,960	0.1569	0.156	0.147	0.157	0.152	0.156	140,000	0.1569	0.65%
2025-10-10	0	0.155	0.153	0.155	0.149	0.177	1,000,000	161,680	0.1617	0.155	0.153	0.155	0.149	0.177	1,000,000	0.1617	-4.32%
2025-10-09	0	0.162	0.162	0.166	0.140	0.185	993,282	167,918	0.1691	0.162	0.162	0.166	0.140	0.185	993,282	0.1691	8.00%
2025-10-08	0	0.150	0.149	0.158	0.144	0.185	1,520,270	239,457	0.1575	0.150	0.149	0.158	0.144	0.185	1,520,270	0.1575	-3.85%
2025-10-06	0	0.156	0.147	0.160	0.144	0.160	194,000	28,980	0.1494	0.156	0.147	0.160	0.144	0.160	194,000	0.1494	1.30%
2025-10-03	0	0.154	0.135	0.154	0.143	0.186	620,497	101,129	0.1630	0.154	0.135	0.154	0.143	0.186	620,497	0.1630	-4.94%
2025-10-02	0	0.162	0.133	-	-	-	0	0	-	0.162	0.133	-	-	-	0	-	0.00%
2025-09-30	0	0.162	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2025-09-29	0	0.162	0.143	-	-	-	0	0	-	0.162	0.143	-	-	-	0	-	0.00%
2025-09-26	0	0.162	0.143	-	-	-	0	0	-	0.162	0.143	-	-	-	0	-	0.00%
2025-09-25	0	0.162	0.162	0.229	0.162	0.162	40,000	6,480	0.1620	0.162	0.162	0.229	0.162	0.162	40,000	0.1620	-19.00%
2025-09-24	0	0.200	-	0.229	-	-	0	0	-	0.200	-	0.229	-	-	0	-	0.00%
2025-09-23	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2025-09-22	0	0.200	-	0.229	-	-	0	0	-	0.200	-	0.229	-	-	0	-	0.00%
2025-09-19	0	0.200	-	-	-	-	451	84	0.1863	0.200	-	-	-	-	451	0.1863	0.00%
2025-09-18	0	0.200	-	0.225	-	-	0	0	-	0.200	-	0.225	-	-	0	-	0.00%
2025-09-17	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-1.48%
2025-09-16	0	0.203	-	0.230	-	-	0	0	-	0.203	-	0.230	-	-	0	-	0.00%
2025-09-15	0	0.203	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2025-09-12	0	0.203	-	0.233	-	-	0	0	-	0.203	-	0.233	-	-	0	-	0.00%
2025-09-11	0	0.203	-	0.233	-	-	0	0	-	0.203	-	0.233	-	-	0	-	0.00%
2025-09-10	0	0.203	-	0.225	-	-	0	0	-	0.203	-	0.225	-	-	0	-	0.00%
2025-09-09	0	0.203	-	0.225	-	-	0	0	-	0.203	-	0.225	-	-	0	-	0.00%
2025-09-08	0	0.203	-	0.225	-	-	0	0	-	0.203	-	0.225	-	-	0	-	0.00%
2025-09-05	0	0.203	-	0.225	-	-	0	0	-	0.203	-	0.225	-	-	0	-	0.00%
2025-09-04	0	0.203	-	0.225	-	-	0	0	-	0.203	-	0.225	-	-	0	-	0.00%
2025-09-03	0	0.203	-	0.225	-	-	0	0	-	0.203	-	0.225	-	-	0	-	0.00%
2025-09-02	0	0.203	-	0.203	-	-	32	6	0.1875	0.203	-	0.203	-	-	32	0.1875	0.00%
2025-09-01	0	0.203	-	0.225	-	-	0	0	-	0.203	-	0.225	-	-	0	-	0.00%
2025-08-29	0	0.203	0.190	0.225	-	-	0	0	-	0.203	0.190	0.225	-	-	0	-	0.00%
2025-08-28	0	0.203	0.190	0.225	-	-	0	0	-	0.203	0.190	0.225	-	-	0	-	0.00%
2025-08-27	0	0.203	0.190	0.225	-	-	0	0	-	0.203	0.190	0.225	-	-	0	-	0.00%
2025-08-26	0	0.203	0.190	0.225	-	-	0	0	-	0.203	0.190	0.225	-	-	0	-	0.00%
2025-08-25	0	0.203	0.190	0.203	0.203	0.203	60,000	12,180	0.2030	0.203	0.190	0.203	0.203	0.203	60,000	0.2030	0.00%
2025-08-22	0	0.203	0.190	0.225	-	-	0	0	-	0.203	0.190	0.225	-	-	0	-	0.00%
2025-08-21	0	0.203	0.190	0.225	-	-	0	0	-	0.203	0.190	0.225	-	-	0	-	0.00%
2025-08-20	0	0.203	0.190	0.226	0.203	0.203	44,000	8,840	0.2009	0.203	0.190	0.226	0.203	0.203	44,000	0.2009	2.01%
2025-08-19	0	0.199	-	-	0.199	0.199	60,000	11,940	0.1990	0.199	-	-	0.199	0.199	60,000	0.1990	3.11%
2025-08-18	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-15	0	0.193	-	0.200	-	-	0	0	-	0.193	-	0.200	-	-	0	-	0.00%
2025-08-14	0	0.193	0.172	-	-	-	0	0	-	0.193	0.172	-	-	-	0	-	0.00%
2025-08-13	0	0.193	0.172	-	-	-	0	0	-	0.193	0.172	-	-	-	0	-	0.00%
2025-08-12	0	0.193	0.172	0.228	0.188	0.193	40,000	7,620	0.1905	0.193	0.172	0.228	0.188	0.193	40,000	0.1905	0.00%
2025-08-11	0	0.193	0.174	0.228	-	-	20,002	3,440	0.1720	0.193	0.174	0.228	-	-	20,002	0.1720	0.00%
2025-08-08	0	0.193	0.164	0.201	0.192	0.193	60,000	11,540	0.1923	0.193	0.164	0.201	0.192	0.193	60,000	0.1923	-1.53%
2025-08-07	0	0.196	0.173	0.198	0.194	0.200	100,000	19,780	0.1978	0.196	0.173	0.198	0.194	0.200	100,000	0.1978	0.51%
2025-08-06	0	0.195	0.178	0.229	-	-	1	0	-	0.195	0.178	0.229	-	-	1	-	0.00%
2025-08-05	0	0.195	0.177	0.200	0.194	0.196	1,680,000	327,640	0.1950	0.195	0.177	0.200	0.194	0.196	1,680,000	0.1950	-14.47%
2025-08-04	0	0.228	0.178	0.232	0.184	0.228	120,000	24,020	0.2002	0.228	0.178	0.232	0.184	0.228	120,000	0.2002	7.04%
2025-08-01	0	0.213	0.182	0.216	0.213	0.213	100,000	21,300	0.2130	0.213	0.182	0.216	0.213	0.213	100,000	0.2130	8.12%
2025-07-31	0	0.197	0.179	0.216	0.170	0.209	740,000	141,920	0.1918	0.197	0.179	0.216	0.170	0.209	740,000	0.1918	-1.01%
2025-07-30	0	0.199	0.182	0.200	0.172	0.199	1,120,000	208,200	0.1859	0.199	0.182	0.200	0.172	0.199	1,120,000	0.1859	11.17%
2025-07-29	0	0.179	0.158	0.186	0.165	0.187	500,000	89,640	0.1793	0.179	0.158	0.186	0.165	0.187	500,000	0.1793	6.55%
2025-07-28	0	0.168	0.165	0.187	0.166	0.179	480,000	82,240	0.1713	0.168	0.165	0.187	0.166	0.179	480,000	0.1713	8.39%
2025-07-25	0	0.155	0.139	0.169	0.134	0.160	540,000	76,680	0.1420	0.155	0.139	0.169	0.134	0.160	540,000	0.1420	6.90%
2025-07-24	0	0.145	0.124	0.145	0.127	0.164	600,665	85,338	0.1421	0.145	0.124	0.145	0.127	0.164	600,665	0.1421	-2.68%
2025-07-23	0	0.149	0.131	0.149	0.117	0.178	2,344,940	329,972	0.1407	0.149	0.131	0.149	0.117	0.178	2,344,940	0.1407	29.57%
2025-07-22	0	0.115	0.109	0.122	0.105	0.122	3,660,000	409,380	0.1119	0.115	0.109	0.122	0.105	0.122	3,660,000	0.1119	11.65%
2025-07-21	0	0.103	0.098	0.111	0.105	0.110	80,001	8,660	0.1082	0.103	0.098	0.111	0.105	0.110	80,001	0.1082	0.00%
2025-07-18	0	0.103	0.094	0.109	0.094	0.113	260,448	26,759	0.1027	0.103	0.094	0.109	0.094	0.113	260,448	0.1027	0.00%
2025-07-17	0	0.103	0.092	0.114	-	-	0	0	-	0.103	0.092	0.114	-	-	0	-	0.00%
2025-07-16	0	0.103	0.092	0.111	-	-	0	0	-	0.103	0.092	0.111	-	-	0	-	0.00%
2025-07-15	0	0.103	0.092	0.111	-	-	0	0	-	0.103	0.092	0.111	-	-	0	-	0.00%
2025-07-14	0	0.103	0.100	0.113	-	-	0	0	-	0.103	0.100	0.113	-	-	0	-	0.00%
2025-07-11	0	0.103	0.103	0.109	0.097	0.120	4,128,000	454,568	0.1101	0.103	0.103	0.109	0.097	0.120	4,128,000	0.1101	11.96%
2025-07-10	0	0.092	0.092	0.099	0.092	0.106	3,340,000	324,900	0.0973	0.092	0.092	0.099	0.092	0.106	3,340,000	0.0973	-1.08%
2025-07-09	0	0.093	0.091	0.118	-	-	0	0	-	0.093	0.091	0.118	-	-	0	-	0.00%
2025-07-08	0	0.093	0.090	0.117	-	-	0	0	-	0.093	0.090	0.117	-	-	0	-	0.00%
2025-07-07	0	0.093	0.090	0.117	-	-	0	0	-	0.093	0.090	0.117	-	-	0	-	0.00%
2025-07-04	0	0.093	0.090	0.106	0.093	0.093	40,160	3,732	0.0929	0.093	0.090	0.106	0.093	0.093	40,160	0.0929	-7.00%
2025-07-03	0	0.100	0.092	0.115	-	-	0	0	-	0.100	0.092	0.115	-	-	0	-	0.00%
2025-07-02	0	0.100	0.092	0.115	-	-	0	0	-	0.100	0.092	0.115	-	-	0	-	0.00%
2025-06-30	0	0.100	0.092	0.115	-	-	0	0	-	0.100	0.092	0.115	-	-	0	-	0.00%
2025-06-27	0	0.100	0.092	0.115	-	-	0	0	-	0.100	0.092	0.115	-	-	0	-	0.00%
2025-06-26	0	0.100	0.092	0.101	0.100	0.100	40,000	4,000	0.1000	0.100	0.092	0.101	0.100	0.100	40,000	0.1000	4.17%
2025-06-25	0	0.096	0.092	0.102	0.095	0.096	120,430	11,474	0.0953	0.096	0.092	0.102	0.095	0.096	120,430	0.0953	1.05%
2025-06-24	0	0.095	0.088	0.099	0.092	0.104	300,000	28,560	0.0952	0.095	0.088	0.099	0.092	0.104	300,000	0.0952	-14.41%
2025-06-23	0	0.111	0.095	0.111	-	-	100	8	0.0800	0.111	0.095	0.111	-	-	100	0.0800	0.00%
2025-06-20	0	0.111	0.092	0.111	-	-	0	0	-	0.111	0.092	0.111	-	-	0	-	-0.89%
2025-06-19	0	0.112	0.092	0.112	-	-	0	0	-	0.112	0.092	0.112	-	-	0	-	0.00%
2025-06-18	0	0.112	0.101	0.112	-	-	0	0	-	0.112	0.101	0.112	-	-	0	-	-2.61%
2025-06-17	0	0.115	0.101	0.115	0.115	0.115	20,000	2,300	0.1150	0.115	0.101	0.115	0.115	0.115	20,000	0.1150	9.52%
2025-06-16	0	0.105	0.101	0.116	0.100	0.116	3,480,000	371,080	0.1066	0.105	0.101	0.116	0.100	0.116	3,480,000	0.1066	-9.48%
2025-06-13	0	0.116	0.100	0.117	-	-	0	0	-	0.116	0.100	0.117	-	-	0	-	0.00%
2025-06-12	0	0.116	0.100	0.117	-	-	0	0	-	0.116	0.100	0.117	-	-	0	-	0.00%
2025-06-11	0	0.116	0.110	0.116	0.117	0.117	20,000	2,340	0.1170	0.116	0.110	0.116	0.117	0.117	20,000	0.1170	3.57%
2025-06-10	0	0.112	0.104	0.118	0.112	0.113	340,002	39,520	0.1162	0.112	0.104	0.118	0.112	0.113	340,002	0.1162	-3.45%
2025-06-09	0	0.116	0.105	0.121	0.108	0.118	420,000	49,020	0.1167	0.116	0.105	0.121	0.108	0.118	420,000	0.1167	-1.69%
2025-06-06	0	0.118	0.105	0.124	0.105	0.118	900,002	101,120	0.1124	0.118	0.105	0.124	0.105	0.118	900,002	0.1124	0.00%
2025-06-05	0	0.118	0.104	0.125	-	-	0	0	-	0.118	0.104	0.125	-	-	0	-	0.00%
2025-06-04	0	0.118	0.104	0.125	0.118	0.118	40,000	4,720	0.1180	0.118	0.104	0.125	0.118	0.118	40,000	0.1180	-2.48%
2025-06-03	0	0.121	0.106	0.121	0.121	0.121	40,000	4,840	0.1210	0.121	0.106	0.121	0.121	0.121	40,000	0.1210	-3.20%
2025-06-02	0	0.125	0.106	0.125	-	-	0	0	-	0.125	0.106	0.125	-	-	0	-	-0.79%
2025-05-30	0	0.126	0.106	0.126	-	-	0	0	-	0.126	0.106	0.126	-	-	0	-	-1.56%
2025-05-29	0	0.128	0.106	0.128	-	-	0	0	-	0.128	0.106	0.128	-	-	0	-	-1.54%
2025-05-28	0	0.130	0.115	0.130	0.115	0.144	860,000	109,980	0.1279	0.130	0.115	0.130	0.115	0.144	860,000	0.1279	-3.70%
2025-05-27	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2025-05-26	0	0.135	-	0.145	-	-	0	0	-	0.135	-	0.145	-	-	0	-	0.00%
2025-05-23	0	0.135	0.114	0.136	0.136	0.136	41,000	5,544	0.1352	0.135	0.114	0.136	0.136	0.136	41,000	0.1352	5.47%
2025-05-22	0	0.128	-	0.140	-	-	0	0	-	0.128	-	0.140	-	-	0	-	0.00%
2025-05-21	0	0.128	0.102	0.128	-	-	0	0	-	0.128	0.102	0.128	-	-	0	-	-0.78%
2025-05-20	0	0.129	0.102	0.130	0.129	0.129	40,000	5,160	0.1290	0.129	0.102	0.130	0.129	0.129	40,000	0.1290	9.32%
2025-05-19	0	0.118	0.101	0.130	-	-	0	0	-	0.118	0.101	0.130	-	-	0	-	0.00%
2025-05-16	0	0.118	0.101	0.130	-	-	0	0	-	0.118	0.101	0.130	-	-	0	-	0.00%
2025-05-15	0	0.118	0.101	0.130	-	-	0	0	-	0.118	0.101	0.130	-	-	0	-	0.00%
2025-05-14	0	0.118	0.101	0.130	-	-	0	0	-	0.118	0.101	0.130	-	-	0	-	0.00%
2025-05-13	0	0.118	0.101	0.130	-	-	0	0	-	0.118	0.101	0.130	-	-	0	-	0.00%
2025-05-12	0	0.118	0.100	-	0.100	0.118	188,000	20,408	0.1086	0.118	0.100	-	0.100	0.118	188,000	0.1086	-1.67%
2025-05-09	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	0.00%
2025-05-08	0	0.120	0.100	0.140	-	-	0	0	-	0.120	0.100	0.140	-	-	0	-	0.00%
2025-05-07	0	0.120	0.101	0.140	0.105	0.120	100,000	10,980	0.1098	0.120	0.101	0.140	0.105	0.120	100,000	0.1098	0.00%
2025-05-06	0	0.120	0.107	-	0.116	0.120	40,051	4,725	0.1180	0.120	0.107	-	0.116	0.120	40,051	0.1180	0.00%
2025-05-02	0	0.120	0.105	-	-	-	0	0	-	0.120	0.105	-	-	-	0	-	0.00%
2025-04-30	0	0.120	0.106	-	-	-	0	0	-	0.120	0.106	-	-	-	0	-	0.00%
2025-04-29	0	0.120	0.106	-	-	-	95	10	0.1053	0.120	0.106	-	-	-	95	0.1053	0.00%
2025-04-28	0	0.120	0.106	-	-	-	0	0	-	0.120	0.106	-	-	-	0	-	0.00%
2025-04-25	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	0.00%
2025-04-24	0	0.120	0.103	-	-	-	0	0	-	0.120	0.103	-	-	-	0	-	0.00%
2025-04-23	0	0.120	0.103	-	-	-	640	60	0.0938	0.120	0.103	-	-	-	640	0.0938	0.00%
2025-04-22	0	0.120	0.102	-	-	-	1	0	-	0.120	0.102	-	-	-	1	-	0.00%
2025-04-17	0	0.120	0.102	-	-	-	0	0	-	0.120	0.102	-	-	-	0	-	0.00%
2025-04-16	0	0.120	0.102	-	-	-	0	0	-	0.120	0.102	-	-	-	0	-	0.00%
2025-04-15	0	0.120	0.102	-	-	-	0	0	-	0.120	0.102	-	-	-	0	-	0.00%
2025-04-14	0	0.120	0.102	-	-	-	0	0	-	0.120	0.102	-	-	-	0	-	0.00%
2025-04-11	0	0.120	0.102	-	-	-	0	0	-	0.120	0.102	-	-	-	0	-	0.00%
2025-04-10	0	0.120	0.102	-	0.120	0.120	20,000	2,400	0.1200	0.120	0.102	-	0.120	0.120	20,000	0.1200	-9.09%
2025-04-09	0	0.132	0.120	-	-	-	0	0	-	0.132	0.120	-	-	-	0	-	0.00%
2025-04-08	0	0.132	0.120	-	-	-	0	0	-	0.132	0.120	-	-	-	0	-	0.00%
2025-04-07	0	0.132	0.120	-	-	-	0	0	-	0.132	0.120	-	-	-	0	-	0.00%
2025-04-03	0	0.132	0.102	-	-	-	0	0	-	0.132	0.102	-	-	-	0	-	0.00%
2025-04-02	0	0.132	0.106	0.150	0.132	0.132	60,000	7,920	0.1320	0.132	0.106	0.150	0.132	0.132	60,000	0.1320	-1.49%
2025-04-01	0	0.134	0.103	-	-	-	0	0	-	0.134	0.103	-	-	-	0	-	-1.47%
2025-03-31	0	0.136	0.123	0.188	0.087	0.136	82,080	9,175	0.1118	0.136	0.123	0.188	0.087	0.136	82,080	0.1118	-23.60%
2025-03-28	0	0.178	0.131	0.178	0.106	0.181	480,000	59,860	0.1247	0.178	0.131	0.178	0.106	0.181	480,000	0.1247	11.95%
2025-03-27	0	0.159	-	0.182	-	-	0	0	-	0.159	-	0.182	-	-	0	-	0.00%
2025-03-26	0	0.159	-	0.182	-	-	0	0	-	0.159	-	0.182	-	-	0	-	0.00%
2025-03-25	0	0.159	0.127	0.159	0.162	0.163	100,000	16,280	0.1628	0.159	0.127	0.159	0.162	0.163	100,000	0.1628	11.19%
2025-03-24	0	0.143	0.125	0.152	-	-	0	0	-	0.143	0.125	0.152	-	-	0	-	0.00%
2025-03-21	0	0.143	0.125	-	-	-	2	0	-	0.143	0.125	-	-	-	2	-	0.00%
2025-03-20	0	0.143	0.125	0.152	-	-	0	0	-	0.143	0.125	0.152	-	-	0	-	0.00%
2025-03-19	0	0.143	0.126	-	-	-	0	0	-	0.143	0.126	-	-	-	0	-	0.00%
2025-03-18	0	0.143	0.132	0.148	0.122	0.150	960,000	129,360	0.1348	0.143	0.132	0.148	0.122	0.150	960,000	0.1348	3.62%
2025-03-17	0	0.138	0.123	0.163	0.138	0.142	66,400	9,147	0.1378	0.138	0.123	0.163	0.138	0.142	66,400	0.1378	-1.43%
2025-03-14	0	0.140	0.135	0.149	-	-	0	0	-	0.140	0.135	0.149	-	-	0	-	0.00%
2025-03-13	0	0.140	0.130	0.152	-	-	0	0	-	0.140	0.130	0.152	-	-	0	-	0.00%
2025-03-12	0	0.140	0.122	0.163	-	-	2	0	-	0.140	0.122	0.163	-	-	2	-	0.00%
2025-03-11	0	0.140	0.121	0.152	0.140	0.140	620,000	86,840	0.1401	0.140	0.121	0.152	0.140	0.140	620,000	0.1401	-7.89%
2025-03-10	0	0.152	-	0.163	-	-	0	0	-	0.152	-	0.163	-	-	0	-	0.00%
2025-03-07	0	0.152	-	0.163	-	-	0	0	-	0.152	-	0.163	-	-	0	-	0.00%
2025-03-06	0	0.152	-	0.163	-	-	0	0	-	0.152	-	0.163	-	-	0	-	0.00%
2025-03-05	0	0.152	0.128	0.164	0.152	0.152	20,000	3,040	0.1520	0.152	0.128	0.164	0.152	0.152	20,000	0.1520	1.33%
2025-03-04	0	0.150	-	0.163	-	-	0	0	-	0.150	-	0.163	-	-	0	-	0.00%
2025-03-03	0	0.150	-	0.163	-	-	0	0	-	0.150	-	0.163	-	-	0	-	0.00%
2025-02-28	0	0.150	-	0.163	-	-	0	0	-	0.150	-	0.163	-	-	0	-	0.00%
2025-02-27	0	0.150	-	0.163	-	-	0	0	-	0.150	-	0.163	-	-	0	-	0.00%
2025-02-26	0	0.150	0.127	0.161	-	-	0	0	-	0.150	0.127	0.161	-	-	0	-	0.00%
2025-02-25	0	0.150	-	0.161	-	-	0	0	-	0.150	-	0.161	-	-	0	-	0.00%
2025-02-24	0	0.150	0.122	0.163	-	-	25	3	0.1200	0.150	0.122	0.163	-	-	25	0.1200	0.00%
2025-02-21	0	0.150	-	0.159	-	-	0	0	-	0.150	-	0.159	-	-	0	-	0.00%
2025-02-20	0	0.150	-	0.164	0.150	0.150	20,000	3,000	0.1500	0.150	-	0.164	0.150	0.150	20,000	0.1500	-1.32%
2025-02-19	0	0.152	0.140	0.156	0.152	0.164	180,000	27,880	0.1549	0.152	0.140	0.156	0.152	0.164	180,000	0.1549	-4.40%
2025-02-18	0	0.159	0.140	0.168	-	-	1	0	-	0.159	0.140	0.168	-	-	1	-	0.00%
2025-02-17	0	0.159	0.140	0.159	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	-3.64%
2025-02-14	0	0.165	0.140	0.165	-	-	20	2	0.1000	0.165	0.140	0.165	-	-	20	0.1000	-2.94%
2025-02-13	0	0.170	0.122	0.170	-	-	0	0	-	0.170	0.122	0.170	-	-	0	-	-3.95%
2025-02-12	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2025-02-11	0	0.177	0.153	0.177	0.160	0.183	46,751	7,859	0.1681	0.177	0.153	0.177	0.160	0.183	46,751	0.1681	14.94%
2025-02-10	0	0.154	0.154	0.172	-	-	0	0	-	0.154	0.154	0.172	-	-	0	-	0.00%
2025-02-07	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2025-02-06	0	0.154	0.130	-	-	-	0	0	-	0.154	0.130	-	-	-	0	-	0.00%
2025-02-05	0	0.154	0.122	0.157	-	-	0	0	-	0.154	0.122	0.157	-	-	0	-	0.00%
2025-02-04	0	0.154	0.150	0.161	0.154	0.155	40,000	6,180	0.1545	0.154	0.150	0.161	0.154	0.155	40,000	0.1545	-4.94%
2025-02-03	0	0.162	0.153	0.163	0.141	0.178	1,200,001	191,360	0.1595	0.162	0.153	0.163	0.141	0.178	1,200,001	0.1595	-8.47%
2025-01-28	0	0.177	0.158	0.177	0.145	0.199	720,800	129,132	0.1792	0.177	0.158	0.177	0.145	0.199	720,800	0.1792	-6.84%
2025-01-27	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-1.04%
2025-01-24	0	0.192	-	0.192	0.190	0.206	80,000	15,840	0.1980	0.192	-	0.192	0.190	0.206	80,000	0.1980	11.63%
2025-01-23	0	0.172	-	0.196	-	-	0	0	-	0.172	-	0.196	-	-	0	-	0.00%
2025-01-22	0	0.172	-	0.196	0.172	0.172	820,250	141,080	0.1720	0.172	-	0.196	0.172	0.172	820,250	0.1720	0.00%
2025-01-21	0	0.172	-	0.208	0.172	0.172	800,000	137,600	0.1720	0.172	-	0.208	0.172	0.172	800,000	0.1720	0.58%
2025-01-20	0	0.171	-	0.195	0.171	0.171	1,620,000	277,020	0.1710	0.171	-	0.195	0.171	0.171	1,620,000	0.1710	0.59%
2025-01-17	0	0.170	-	0.194	0.170	0.170	1,620,000	275,400	0.1700	0.170	-	0.194	0.170	0.170	1,620,000	0.1700	3.03%
2025-01-16	0	0.165	-	0.188	-	-	0	0	-	0.165	-	0.188	-	-	0	-	0.00%
2025-01-15	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-14	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-13	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-10	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-09	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-08	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-07	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-06	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-03	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2025-01-02	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2024-12-31	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2024-12-30	0	0.165	-	0.184	-	-	0	0	-	0.165	-	0.184	-	-	0	-	0.00%
2024-12-27	0	0.165	0.075	0.185	-	-	0	0	-	0.165	0.075	0.185	-	-	0	-	0.00%
2024-12-24	0	0.165	0.123	0.185	0.122	0.165	154,666	21,121	0.1366	0.165	0.123	0.185	0.122	0.165	154,666	0.1366	3.13%
2024-12-23	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2024-12-20	0	0.160	-	0.170	-	-	0	0	-	0.160	-	0.170	-	-	0	-	0.00%
2024-12-19	0	0.160	-	0.170	-	-	0	0	-	0.160	-	0.170	-	-	0	-	0.00%
2024-12-18	0	0.160	0.140	-	-	-	9	1	0.1111	0.160	0.140	-	-	-	9	0.1111	0.00%
2024-12-17	0	0.160	0.136	-	-	-	0	0	-	0.160	0.136	-	-	-	0	-	0.00%
2024-12-16	0	0.160	-	0.195	-	-	480	73	0.1521	0.160	-	0.195	-	-	480	0.1521	-5.88%
2024-12-13	0	0.170	-	0.198	-	-	2	0	-	0.170	-	0.198	-	-	2	-	0.00%
2024-12-12	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-12-11	0	0.170	-	0.198	-	-	0	0	-	0.170	-	0.198	-	-	0	-	0.00%
2024-12-10	0	0.170	-	0.195	-	-	0	0	-	0.170	-	0.195	-	-	0	-	-2.86%
2024-12-09	0	0.175	-	0.195	-	-	0	0	-	0.175	-	0.195	-	-	0	-	0.00%
2024-12-06	0	0.175	-	0.184	-	-	0	0	-	0.175	-	0.184	-	-	0	-	-2.78%
2024-12-05	0	0.180	-	0.185	-	-	0	0	-	0.180	-	0.185	-	-	0	-	-2.70%
2024-12-04	0	0.185	0.149	0.189	0.165	0.185	60,001	10,500	0.1750	0.185	0.149	0.189	0.165	0.185	60,001	0.1750	5.71%
2024-12-03	0	0.175	-	0.198	-	-	0	0	-	0.175	-	0.198	-	-	0	-	0.00%
2024-12-02	0	0.175	0.155	0.198	-	-	220	32	0.1455	0.175	0.155	0.198	-	-	220	0.1455	0.00%
2024-11-29	0	0.175	0.155	0.198	0.173	0.179	220,000	39,580	0.1799	0.175	0.155	0.198	0.173	0.179	220,000	0.1799	1.16%
2024-11-28	0	0.173	0.155	0.181	0.165	0.230	1,280,001	227,500	0.1777	0.173	0.155	0.181	0.165	0.230	1,280,001	0.1777	-37.09%
2024-11-27	0	0.275	-	0.275	-	-	5,220	1,278	0.2448	0.275	-	0.275	-	-	5,220	0.2448	0.00%
2024-11-26	0	0.275	0.235	0.275	-	-	0	0	-	0.275	0.235	0.275	-	-	0	-	0.00%
2024-11-25	0	0.275	0.236	0.275	0.275	0.275	660,000	181,500	0.2750	0.275	0.236	0.275	0.275	0.275	660,000	0.2750	0.00%
2024-11-22	0	0.275	0.231	0.280	0.270	0.275	660,000	181,400	0.2748	0.275	0.231	0.280	0.270	0.275	660,000	0.2748	12.24%
2024-11-21	0	0.245	-	0.270	-	-	0	0	-	0.245	-	0.270	-	-	0	-	0.00%
2024-11-20	0	0.245	-	0.275	-	-	0	0	-	0.245	-	0.275	-	-	0	-	0.00%
2024-11-19	0	0.245	-	0.275	-	-	0	0	-	0.245	-	0.275	-	-	0	-	0.00%
2024-11-18	0	0.245	-	0.275	-	-	0	0	-	0.245	-	0.275	-	-	0	-	0.00%
2024-11-15	0	0.245	-	0.265	-	-	0	0	-	0.245	-	0.265	-	-	0	-	0.00%
2024-11-14	0	0.245	0.211	0.265	-	-	0	0	-	0.245	0.211	0.265	-	-	0	-	0.00%
2024-11-13	0	0.245	-	0.285	0.270	0.270	40,000	10,800	0.2700	0.245	-	0.285	0.270	0.270	40,000	0.2700	0.00%
2024-11-12	0	0.245	0.231	0.255	0.231	0.245	60,000	14,160	0.2360	0.245	0.231	0.255	0.231	0.245	60,000	0.2360	-7.55%
2024-11-11	0	0.265	0.240	0.265	0.265	0.270	620,000	167,200	0.2697	0.265	0.240	0.265	0.265	0.270	620,000	0.2697	-1.85%
2024-11-08	0	0.270	0.241	0.280	-	-	0	0	-	0.270	0.241	0.280	-	-	0	-	0.00%
2024-11-07	0	0.270	-	0.285	-	-	5	1	0.2000	0.270	-	0.285	-	-	5	0.2000	0.00%
2024-11-06	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2024-11-05	0	0.270	-	0.285	-	-	0	0	-	0.270	-	0.285	-	-	0	-	0.00%
2024-11-04	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2024-11-01	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2024-10-31	0	0.270	0.265	0.280	0.265	0.300	116,000	31,400	0.2707	0.270	0.265	0.280	0.265	0.300	116,000	0.2707	-18.18%
2024-10-30	0	0.330	-	0.420	-	-	0	0	-	0.330	-	0.420	-	-	0	-	0.00%
2024-10-29	0	0.330	0.280	0.380	0.315	0.330	1,585,440	522,136	0.3293	0.330	0.280	0.380	0.315	0.330	1,585,440	0.3293	8.20%
2024-10-28	0	0.305	-	0.315	-	-	0	0	-	0.305	-	0.315	-	-	0	-	0.00%
2024-10-25	0	0.305	-	0.335	-	-	0	0	-	0.305	-	0.335	-	-	0	-	0.00%
2024-10-24	0	0.305	-	0.335	-	-	0	0	-	0.305	-	0.335	-	-	0	-	0.00%
2024-10-23	0	0.305	-	0.380	-	-	0	0	-	0.305	-	0.380	-	-	0	-	0.00%
2024-10-22	0	0.305	0.250	0.340	-	-	0	0	-	0.305	0.250	0.340	-	-	0	-	0.00%
2024-10-21	0	0.305	0.250	0.310	-	-	3	0	-	0.305	0.250	0.310	-	-	3	-	0.00%
2024-10-18	0	0.305	0.201	0.380	-	-	3	0	-	0.305	0.201	0.380	-	-	3	-	0.00%
2024-10-17	0	0.305	0.250	0.335	-	-	0	0	-	0.305	0.250	0.335	-	-	0	-	0.00%
2024-10-16	0	0.305	-	0.330	-	-	0	0	-	0.305	-	0.330	-	-	0	-	0.00%
2024-10-15	0	0.305	0.280	0.320	0.305	0.340	280,000	89,900	0.3211	0.305	0.280	0.320	0.305	0.340	280,000	0.3211	-4.69%
2024-10-14	0	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2024-10-10	0	0.320	0.300	0.340	0.320	0.320	40,000	12,800	0.3200	0.320	0.300	0.340	0.320	0.320	40,000	0.3200	-9.86%
2024-10-09	0	0.355	0.325	0.420	0.355	0.355	28,000	9,820	0.3507	0.355	0.325	0.420	0.355	0.355	28,000	0.3507	0.00%
2024-10-08	0	0.355	0.310	0.420	-	-	0	0	-	0.355	0.310	0.420	-	-	0	-	0.00%
2024-10-07	0	0.355	0.335	0.420	0.355	0.355	20,321	7,207	0.3547	0.355	0.335	0.420	0.355	0.355	20,321	0.3547	-6.58%
2024-10-04	0	0.380	0.360	0.385	0.360	0.390	590,681	227,331	0.3849	0.380	0.360	0.385	0.360	0.390	590,681	0.3849	7.04%
2024-10-03	0	0.355	0.350	0.385	0.355	0.355	80,000	28,400	0.3550	0.355	0.350	0.385	0.355	0.355	80,000	0.3550	4.41%
2024-10-02	0	0.340	0.310	0.360	0.320	0.375	400,000	142,300	0.3558	0.340	0.310	0.360	0.320	0.375	400,000	0.3558	-5.56%
2024-09-30	0	0.360	0.330	0.345	0.360	0.415	152,000	55,720	0.3666	0.360	0.330	0.345	0.360	0.415	152,000	0.3666	-8.86%
2024-09-27	0	0.395	0.345	0.400	0.395	0.405	64,000	25,220	0.3941	0.395	0.345	0.400	0.395	0.405	64,000	0.3941	2.60%
2024-09-26	0	0.385	-	0.385	0.350	0.390	40,000	14,800	0.3700	0.385	-	0.385	0.350	0.390	40,000	0.3700	5.48%
2024-09-25	0	0.365	0.350	0.405	-	-	0	0	-	0.365	0.350	0.405	-	-	0	-	0.00%
2024-09-24	0	0.365	0.365	0.400	0.365	0.415	1,260,000	468,900	0.3721	0.365	0.365	0.400	0.365	0.415	1,260,000	0.3721	-3.95%
2024-09-23	0	0.380	0.255	0.420	-	-	0	0	-	0.380	0.255	0.420	-	-	0	-	0.00%
2024-09-20	0	0.380	0.340	0.420	-	-	0	0	-	0.380	0.340	0.420	-	-	0	-	0.00%
2024-09-19	0	0.380	0.390	0.415	0.380	0.415	63,805	23,646	0.3706	0.380	0.390	0.415	0.380	0.415	63,805	0.3706	18.75%
2024-09-17	0	0.320	0.260	-	-	-	0	0	-	0.320	0.260	-	-	-	0	-	0.00%
2024-09-16	0	0.320	0.260	0.420	-	-	0	0	-	0.320	0.260	0.420	-	-	0	-	0.00%
2024-09-13	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2024-09-12	0	0.320	-	0.395	-	-	0	0	-	0.320	-	0.395	-	-	0	-	0.00%
2024-09-11	0	0.320	-	0.395	-	-	0	0	-	0.320	-	0.395	-	-	0	-	0.00%
2024-09-10	0	0.320	-	0.395	-	-	0	0	-	0.320	-	0.395	-	-	0	-	0.00%
2024-09-09	0	0.320	-	0.395	-	-	0	0	-	0.320	-	0.395	-	-	0	-	0.00%
2024-09-05	0	0.320	0.255	0.320	-	-	0	0	-	0.320	0.255	0.320	-	-	0	-	0.00%
2024-09-04	0	0.320	0.265	0.320	0.320	0.325	40,000	12,900	0.3225	0.320	0.265	0.320	0.320	0.325	40,000	0.3225	-15.79%
2024-09-03	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-09-02	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2024-08-30	0	0.380	0.300	0.395	-	-	0	0	-	0.380	0.300	0.395	-	-	0	-	0.00%
2024-08-29	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-08-28	0	0.380	-	0.420	-	-	0	0	-	0.380	-	0.420	-	-	0	-	0.00%
2024-08-27	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2024-08-26	0	0.380	-	0.420	-	-	10	2	0.2000	0.380	-	0.420	-	-	10	0.2000	0.00%
2024-08-23	0	0.380	-	0.420	-	-	0	0	-	0.380	-	0.420	-	-	0	-	0.00%
2024-08-22	0	0.380	0.270	0.420	-	-	0	0	-	0.380	0.270	0.420	-	-	0	-	0.00%
2024-08-21	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-08-20	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2024-08-19	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2024-08-16	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2024-08-15	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-08-14	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-08-13	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-08-12	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-08-09	0	0.380	0.305	0.390	-	-	0	0	-	0.380	0.305	0.390	-	-	0	-	0.00%
2024-08-08	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-08-07	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2024-08-06	0	0.380	-	0.395	-	-	38	9	0.2368	0.380	-	0.395	-	-	38	0.2368	0.00%
2024-08-05	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-08-02	0	0.380	-	0.385	0.380	0.380	120,000	45,600	0.3800	0.380	-	0.385	0.380	0.380	120,000	0.3800	-2.56%
2024-08-01	0	0.390	-	0.395	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2024-07-31	0	0.390	-	0.395	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2024-07-30	0	0.390	0.305	0.395	0.390	0.390	80,000	31,200	0.3900	0.390	0.305	0.395	0.390	0.390	80,000	0.3900	4.00%
2024-07-29	0	0.375	-	0.395	-	-	0	0	-	0.375	-	0.395	-	-	0	-	0.00%
2024-07-26	0	0.375	-	0.395	0.375	0.375	440,000	165,000	0.3750	0.375	-	0.395	0.375	0.375	440,000	0.3750	-1.32%
2024-07-25	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-07-24	0	0.380	-	0.395	-	-	1,600	560	0.3500	0.380	-	0.395	-	-	1,600	0.3500	0.00%
2024-07-23	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-07-22	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-07-19	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-07-18	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2024-07-17	0	0.380	0.305	0.380	0.380	0.390	440,000	171,400	0.3895	0.380	0.305	0.380	0.380	0.390	440,000	0.3895	8.57%
2024-07-16	0	0.350	-	0.380	-	-	0	0	-	0.350	-	0.380	-	-	0	-	0.00%
2024-07-15	0	0.350	-	0.385	-	-	0	0	-	0.350	-	0.385	-	-	0	-	0.00%
2024-07-12	0	0.350	-	0.385	-	-	0	0	-	0.350	-	0.385	-	-	0	-	0.00%
2024-07-11	0	0.350	-	0.385	-	-	0	0	-	0.350	-	0.385	-	-	0	-	0.00%
2024-07-10	0	0.350	-	0.350	0.355	0.355	320,003	113,600	0.3550	0.350	-	0.350	0.355	0.355	320,003	0.3550	-1.41%
2024-07-09	0	0.355	-	0.365	0.320	0.375	1,820,000	611,700	0.3361	0.355	-	0.365	0.320	0.375	1,820,000	0.3361	18.33%
2024-07-08	0	0.300	0.250	0.345	-	-	0	0	-	0.300	0.250	0.345	-	-	0	-	0.00%
2024-07-05	0	0.300	-	0.345	-	-	0	0	-	0.300	-	0.345	-	-	0	-	0.00%
2024-07-04	0	0.300	-	0.345	-	-	0	0	-	0.300	-	0.345	-	-	0	-	0.00%
2024-07-03	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-07-02	0	0.300	0.210	0.355	-	-	0	0	-	0.300	0.210	0.355	-	-	0	-	0.00%
2024-06-28	0	0.300	0.250	0.355	-	-	0	0	-	0.300	0.250	0.355	-	-	0	-	0.00%
2024-06-27	0	0.300	0.250	0.355	-	-	0	0	-	0.300	0.250	0.355	-	-	0	-	0.00%
2024-06-26	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-06-25	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-06-24	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-06-21	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-06-20	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-06-19	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-06-18	0	0.300	0.245	0.355	0.300	0.300	1,160,000	348,000	0.3000	0.300	0.245	0.355	0.300	0.300	1,160,000	0.3000	0.00%
2024-06-17	0	0.300	0.250	0.375	-	-	0	0	-	0.300	0.250	0.375	-	-	0	-	0.00%
2024-06-14	0	0.300	0.250	0.375	-	-	0	0	-	0.300	0.250	0.375	-	-	0	-	0.00%
2024-06-13	0	0.300	0.203	0.375	-	-	0	0	-	0.300	0.203	0.375	-	-	0	-	0.00%
2024-06-12	0	0.300	-	0.385	-	-	0	0	-	0.300	-	0.385	-	-	0	-	0.00%
2024-06-11	0	0.300	-	0.360	-	-	0	0	-	0.300	-	0.360	-	-	0	-	0.00%
2024-06-07	0	0.300	0.270	0.370	0.300	0.300	30,666	8,879	0.2895	0.300	0.270	0.370	0.300	0.300	30,666	0.2895	-15.49%
2024-06-06	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-06-05	0	0.355	-	0.370	-	-	10	3	0.3000	0.355	-	0.370	-	-	10	0.3000	0.00%
2024-06-04	0	0.355	-	0.400	-	-	0	0	-	0.355	-	0.400	-	-	0	-	0.00%
2024-06-03	0	0.355	-	0.360	-	-	0	0	-	0.355	-	0.360	-	-	0	-	0.00%
2024-05-31	0	0.355	-	0.400	-	-	0	0	-	0.355	-	0.400	-	-	0	-	0.00%
2024-05-30	0	0.355	-	0.390	-	-	0	0	-	0.355	-	0.390	-	-	0	-	0.00%
2024-05-29	0	0.355	-	0.370	-	-	160	46	0.2875	0.355	-	0.370	-	-	160	0.2875	0.00%
2024-05-28	0	0.355	-	0.370	-	-	640	208	0.3250	0.355	-	0.370	-	-	640	0.3250	0.00%
2024-05-27	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2024-05-24	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2024-05-23	0	0.355	0.295	0.375	-	-	0	0	-	0.355	0.295	0.375	-	-	0	-	0.00%
2024-05-22	0	0.355	0.300	0.370	0.325	0.355	80,000	27,200	0.3400	0.355	0.300	0.370	0.325	0.355	80,000	0.3400	-8.97%
2024-05-21	0	0.390	0.335	0.425	-	-	0	0	-	0.390	0.335	0.425	-	-	0	-	0.00%
2024-05-20	0	0.390	0.320	0.405	-	-	1	0	-	0.390	0.320	0.405	-	-	1	-	0.00%
2024-05-17	0	0.390	0.345	0.405	-	-	0	0	-	0.390	0.345	0.405	-	-	0	-	0.00%
2024-05-16	0	0.390	0.340	0.410	-	-	0	0	-	0.390	0.340	0.410	-	-	0	-	0.00%
2024-05-14	0	0.390	0.355	0.410	-	-	20,050	7,118	0.3550	0.390	0.355	0.410	-	-	20,050	0.3550	0.00%
2024-05-13	0	0.390	0.340	0.400	-	-	0	0	-	0.390	0.340	0.400	-	-	0	-	0.00%
2024-05-10	0	0.390	0.345	0.400	0.340	0.395	260,001	92,460	0.3556	0.390	0.345	0.400	0.340	0.395	260,001	0.3556	4.00%
2024-05-09	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	-6.25%
2024-05-08	0	0.400	0.330	0.400	0.365	0.425	142,240	54,505	0.3832	0.400	0.330	0.400	0.365	0.425	142,240	0.3832	0.00%
2024-05-07	0	0.400	0.340	0.395	-	-	0	0	-	0.400	0.340	0.395	-	-	0	-	0.00%
2024-05-06	0	0.400	0.340	0.395	0.360	0.400	240,005	87,901	0.3662	0.400	0.340	0.395	0.360	0.400	240,005	0.3662	-6.98%
2024-05-03	0	0.430	0.360	0.430	-	-	540	183	0.3389	0.430	0.360	0.430	-	-	540	0.3389	0.00%
2024-05-02	0	0.430	0.360	0.430	-	-	0	0	-	0.430	0.360	0.430	-	-	0	-	0.00%
2024-04-30	0	0.430	0.360	0.440	0.430	0.430	208,000	88,840	0.4271	0.430	0.360	0.440	0.430	0.430	208,000	0.4271	0.00%
2024-04-29	0	0.430	0.370	0.430	-	-	0	0	-	0.430	0.370	0.430	-	-	0	-	0.00%
2024-04-26	0	0.430	0.370	0.440	0.430	0.435	380,000	163,500	0.4303	0.430	0.370	0.440	0.430	0.435	380,000	0.4303	6.17%
2024-04-25	0	0.405	0.365	0.435	0.315	0.405	980,300	312,712	0.3190	0.405	0.365	0.435	0.315	0.405	980,300	0.3190	-3.57%
2024-04-24	0	0.420	-	0.445	0.370	0.420	100,000	38,900	0.3890	0.420	-	0.445	0.370	0.420	100,000	0.3890	29.23%
2024-04-23	0	0.325	-	0.325	0.305	0.325	1,000,000	310,700	0.3107	0.325	-	0.325	0.305	0.325	1,000,000	0.3107	1.56%
2024-04-22	0	0.320	0.310	0.335	0.300	0.350	1,180,000	357,600	0.3031	0.320	0.310	0.335	0.300	0.350	1,180,000	0.3031	-8.57%
2024-04-19	0	0.350	0.325	0.365	0.350	0.470	760,000	329,600	0.4337	0.350	0.325	0.365	0.350	0.470	760,000	0.4337	-23.08%
2024-04-18	0	0.455	0.375	0.460	0.445	0.465	720,000	323,900	0.4499	0.455	0.375	0.460	0.445	0.465	720,000	0.4499	0.00%
2024-04-17	0	0.455	0.365	0.460	0.450	0.475	980,000	451,000	0.4602	0.455	0.365	0.460	0.450	0.475	980,000	0.4602	7.06%
2024-04-16	0	0.425	0.410	0.470	0.390	0.475	1,002,550	434,247	0.4331	0.425	0.410	0.470	0.390	0.475	1,002,550	0.4331	4.94%
2024-04-15	0	0.405	0.365	0.480	0.350	0.405	2,660,000	1,069,300	0.4020	0.405	0.365	0.480	0.350	0.405	2,660,000	0.4020	12.50%
2024-04-12	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	-10.00%
2024-04-11	0	0.400	0.320	0.395	0.500	0.500	84,000	34,200	0.4071	0.400	0.320	0.395	0.500	0.500	84,000	0.4071	-17.53%
2024-04-10	0	0.485	0.410	0.485	0.410	0.485	1,172,000	549,580	0.4689	0.485	0.410	0.485	0.410	0.485	1,172,000	0.4689	22.78%
2024-04-09	0	0.395	-	0.425	-	-	5,117	1,254	0.2451	0.395	-	0.425	-	-	5,117	0.2451	0.00%
2024-04-08	0	0.395	-	0.410	-	-	0	0	-	0.395	-	0.410	-	-	0	-	0.00%
2024-04-05	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.25%
2024-04-03	0	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2024-04-02	0	0.400	-	0.415	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2024-03-28	0	0.400	-	0.415	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2024-03-27	0	0.400	-	0.415	-	-	2	0	-	0.400	-	0.415	-	-	2	-	0.00%
2024-03-26	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-2.44%
2024-03-25	0	0.410	-	0.415	-	-	0	0	-	0.410	-	0.415	-	-	0	-	0.00%
2024-03-22	0	0.410	-	0.415	-	-	0	0	-	0.410	-	0.415	-	-	0	-	0.00%
2024-03-21	0	0.410	-	0.405	-	-	0	0	-	0.410	-	0.405	-	-	0	-	-1.20%
2024-03-20	0	0.415	-	0.415	-	-	40	11	0.2750	0.415	-	0.415	-	-	40	0.2750	0.00%
2024-03-19	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2024-03-18	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2024-03-15	0	0.415	0.345	0.430	-	-	0	0	-	0.415	0.345	0.430	-	-	0	-	0.00%
2024-03-14	0	0.415	0.335	0.415	-	-	0	0	-	0.415	0.335	0.415	-	-	0	-	0.00%
2024-03-13	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2024-03-12	0	0.415	-	0.415	-	-	340	102	0.3000	0.415	-	0.415	-	-	340	0.3000	0.00%
2024-03-11	0	0.415	0.260	0.415	0.415	0.415	20,000	8,300	0.4150	0.415	0.260	0.415	0.415	0.415	20,000	0.4150	2.47%
2024-03-08	0	0.405	-	0.425	-	-	40	10	0.2500	0.405	-	0.425	-	-	40	0.2500	0.00%
2024-03-07	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-2.41%
2024-03-06	0	0.415	0.210	0.410	-	-	20,000	7,200	0.3600	0.415	0.210	0.410	-	-	20,000	0.3600	0.00%
2024-03-05	0	0.415	0.360	0.485	-	-	0	0	-	0.415	0.360	0.485	-	-	0	-	0.00%
2024-03-04	0	0.415	0.360	0.485	-	-	0	0	-	0.415	0.360	0.485	-	-	0	-	0.00%
2024-03-01	0	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	0.00%
2024-02-29	0	0.415	0.360	0.415	-	-	20	7	0.3500	0.415	0.360	0.415	-	-	20	0.3500	0.00%
2024-02-28	0	0.415	-	0.415	0.415	0.415	80,000	33,200	0.4150	0.415	-	0.415	0.415	0.415	80,000	0.4150	2.47%
2024-02-27	0	0.405	0.350	0.405	0.390	0.410	80,000	32,300	0.4038	0.405	0.350	0.405	0.390	0.410	80,000	0.4038	3.85%
2024-02-26	0	0.390	-	0.405	-	-	0	0	-	0.390	-	0.405	-	-	0	-	0.00%
2024-02-23	0	0.390	-	0.405	-	-	0	0	-	0.390	-	0.405	-	-	0	-	0.00%
2024-02-22	0	0.390	0.330	0.405	-	-	20,000	8,100	0.4050	0.390	0.330	0.405	-	-	20,000	0.4050	0.00%
2024-02-21	0	0.390	0.350	0.405	0.385	0.390	40,000	15,500	0.3875	0.390	0.350	0.405	0.385	0.390	40,000	0.3875	4.00%
2024-02-20	0	0.375	-	0.390	-	-	0	0	-	0.375	-	0.390	-	-	0	-	0.00%
2024-02-19	0	0.375	0.270	0.375	-	-	0	0	-	0.375	0.270	0.375	-	-	0	-	0.00%
2024-02-16	0	0.375	0.360	0.380	0.375	0.550	220,000	90,100	0.4095	0.375	0.360	0.380	0.375	0.550	220,000	0.4095	-22.68%
2024-02-15	0	0.485	0.390	0.485	-	-	0	0	-	0.485	0.390	0.485	-	-	0	-	-3.00%
2024-02-14	0	0.500	0.335	0.500	-	-	18,666	3,863	0.2070	0.500	0.335	0.500	-	-	18,666	0.2070	-5.66%
2024-02-09	0	0.530	-	0.590	-	-	0	0	-	0.530	-	0.590	-	-	0	-	0.00%
2024-02-08	0	0.530	-	0.590	-	-	1	0	-	0.530	-	0.590	-	-	1	-	0.00%
2024-02-07	0	0.530	0.435	0.530	0.530	0.530	34,400	17,800	0.5174	0.530	0.435	0.530	0.530	0.530	34,400	0.5174	8.16%
2024-02-06	0	0.490	-	0.590	-	-	0	0	-	0.490	-	0.590	-	-	0	-	0.00%
2024-02-05	0	0.490	0.280	0.590	-	-	0	0	-	0.490	0.280	0.590	-	-	0	-	0.00%
2024-02-02	0	0.490	0.355	0.590	-	-	1	0	-	0.490	0.355	0.590	-	-	1	-	0.00%
2024-02-01	0	0.490	0.255	0.590	-	-	0	0	-	0.490	0.255	0.590	-	-	0	-	0.00%
2024-01-31	0	0.490	0.270	-	-	-	0	0	-	0.490	0.270	-	-	-	0	-	0.00%
2024-01-30	0	0.490	0.265	0.590	-	-	0	0	-	0.490	0.265	0.590	-	-	0	-	0.00%
2024-01-29	0	0.490	0.355	0.590	-	-	0	0	-	0.490	0.355	0.590	-	-	0	-	0.00%
2024-01-26	0	0.490	-	0.590	-	-	0	0	-	0.490	-	0.590	-	-	0	-	0.00%
2024-01-25	0	0.490	0.260	0.590	-	-	0	0	-	0.490	0.260	0.590	-	-	0	-	0.00%
2024-01-24	0	0.490	0.265	0.590	-	-	0	0	-	0.490	0.265	0.590	-	-	0	-	0.00%
2024-01-23	0	0.490	0.380	0.580	-	-	0	0	-	0.490	0.380	0.580	-	-	0	-	0.00%
2024-01-22	0	0.490	-	0.500	-	-	0	0	-	0.490	-	0.500	-	-	0	-	0.00%
2024-01-19	0	0.490	-	0.590	-	-	0	0	-	0.490	-	0.590	-	-	0	-	0.00%
2024-01-18	0	0.490	-	0.590	-	-	0	0	-	0.490	-	0.590	-	-	0	-	0.00%
2024-01-17	0	0.490	-	0.590	-	-	0	0	-	0.490	-	0.590	-	-	0	-	0.00%
2024-01-16	0	0.490	0.440	0.590	0.490	0.490	20,000	9,800	0.4900	0.490	0.440	0.590	0.490	0.490	20,000	0.4900	-5.77%
2024-01-15	0	0.520	0.460	0.520	-	-	8,000	2,800	0.3500	0.520	0.460	0.520	-	-	8,000	0.3500	-11.86%
2024-01-12	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
2024-01-11	0	0.590	0.260	0.600	-	-	0	0	-	0.590	0.260	0.600	-	-	0	-	0.00%
2024-01-10	0	0.590	0.410	0.600	0.590	0.590	320,000	188,800	0.5900	0.590	0.410	0.600	0.590	0.590	320,000	0.5900	-1.67%
2024-01-09	0	0.600	0.330	0.600	-	-	0	0	-	0.600	0.330	0.600	-	-	0	-	0.00%
2024-01-08	0	0.600	0.380	0.600	-	-	0	0	-	0.600	0.380	0.600	-	-	0	-	-1.64%
2024-01-05	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2024-01-04	0	0.610	0.270	0.680	0.610	0.610	20,000	12,200	0.6100	0.610	0.270	0.680	0.610	0.610	20,000	0.6100	15.09%
2024-01-03	0	0.530	0.290	0.690	-	-	0	0	-	0.530	0.290	0.690	-	-	0	-	0.00%
2024-01-02	0	0.530	-	0.690	-	-	0	0	-	0.530	-	0.690	-	-	0	-	0.00%
2023-12-29	0	0.530	0.350	0.690	-	-	0	0	-	0.530	0.350	0.690	-	-	0	-	0.00%
2023-12-28	0	0.530	0.290	0.620	-	-	0	0	-	0.530	0.290	0.620	-	-	0	-	0.00%
2023-12-27	0	0.530	0.340	0.690	-	-	0	0	-	0.530	0.340	0.690	-	-	0	-	0.00%
2023-12-22	0	0.530	0.355	0.620	-	-	0	0	-	0.530	0.355	0.620	-	-	0	-	0.00%
2023-12-21	0	0.530	0.355	0.650	-	-	0	0	-	0.530	0.355	0.650	-	-	0	-	0.00%
2023-12-20	0	0.530	0.350	0.680	-	-	0	0	-	0.530	0.350	0.680	-	-	0	-	0.00%
2023-12-19	0	0.530	-	0.680	-	-	0	0	-	0.530	-	0.680	-	-	0	-	0.00%
2023-12-18	0	0.530	0.375	0.620	-	-	0	0	-	0.530	0.375	0.620	-	-	0	-	0.00%
2023-12-15	0	0.530	0.455	0.690	-	-	8,000	3,840	0.4800	0.530	0.455	0.690	-	-	8,000	0.4800	0.00%
2023-12-14	0	0.530	0.360	0.690	-	-	0	0	-	0.530	0.360	0.690	-	-	0	-	0.00%
2023-12-13	0	0.530	0.365	0.590	-	-	0	0	-	0.530	0.365	0.590	-	-	0	-	0.00%
2023-12-12	0	0.530	0.360	0.690	-	-	520	189	0.3635	0.530	0.360	0.690	-	-	520	0.3635	0.00%
2023-12-11	0	0.530	-	0.620	-	-	0	0	-	0.530	-	0.620	-	-	0	-	0.00%
2023-12-08	0	0.530	0.315	0.690	-	-	0	0	-	0.530	0.315	0.690	-	-	0	-	0.00%
2023-12-07	0	0.530	-	0.620	-	-	0	0	-	0.530	-	0.620	-	-	0	-	0.00%
2023-12-06	0	0.530	-	0.690	-	-	0	0	-	0.530	-	0.690	-	-	0	-	0.00%
2023-12-05	0	0.530	0.460	0.620	0.530	0.530	28,000	14,600	0.5214	0.530	0.460	0.620	0.530	0.530	28,000	0.5214	-13.11%
2023-12-04	0	0.610	0.390	0.690	-	-	0	0	-	0.610	0.390	0.690	-	-	0	-	0.00%
2023-12-01	0	0.610	0.355	0.680	-	-	0	0	-	0.610	0.355	0.680	-	-	0	-	0.00%
2023-11-30	0	0.610	-	0.620	-	-	8,000	2,120	0.2650	0.610	-	0.620	-	-	8,000	0.2650	0.00%
2023-11-29	0	0.610	0.255	0.690	-	-	0	0	-	0.610	0.255	0.690	-	-	0	-	0.00%
2023-11-28	0	0.610	0.420	0.610	-	-	0	0	-	0.610	0.420	0.610	-	-	0	-	0.00%
2023-11-27	0	0.610	0.400	0.610	-	-	0	0	-	0.610	0.400	0.610	-	-	0	-	0.00%
2023-11-24	0	0.610	0.290	0.690	-	-	0	0	-	0.610	0.290	0.690	-	-	0	-	0.00%
2023-11-23	0	0.610	0.255	0.610	-	-	0	0	-	0.610	0.255	0.610	-	-	0	-	0.00%
2023-11-22	0	0.610	0.330	0.610	-	-	0	0	-	0.610	0.330	0.610	-	-	0	-	0.00%
2023-11-21	0	0.610	0.400	0.620	-	-	0	0	-	0.610	0.400	0.620	-	-	0	-	0.00%
2023-11-20	0	0.610	0.355	0.610	-	-	0	0	-	0.610	0.355	0.610	-	-	0	-	0.00%
2023-11-17	0	0.610	0.430	0.610	0.610	0.610	160,000	97,600	0.6100	0.610	0.430	0.610	0.610	0.610	160,000	0.6100	3.39%
2023-11-16	0	0.590	-	0.600	0.590	0.600	160,000	95,200	0.5950	0.590	-	0.600	0.590	0.600	160,000	0.5950	-1.67%
2023-11-15	0	0.600	-	0.690	0.600	0.600	160,000	96,000	0.6000	0.600	-	0.690	0.600	0.600	160,000	0.6000	0.00%
2023-11-14	0	0.600	-	0.800	-	-	0	0	-	0.600	-	0.800	-	-	0	-	0.00%
2023-11-13	0	0.600	0.255	0.600	-	-	3	1	0.3333	0.600	0.255	0.600	-	-	3	0.3333	0.00%
2023-11-10	0	0.600	0.360	0.690	-	-	0	0	-	0.600	0.360	0.690	-	-	0	-	0.00%
2023-11-09	0	0.600	-	0.650	-	-	0	0	-	0.600	-	0.650	-	-	0	-	0.00%
2023-11-08	0	0.600	0.275	0.690	-	-	0	0	-	0.600	0.275	0.690	-	-	0	-	0.00%
2023-11-07	0	0.600	0.305	0.690	-	-	0	0	-	0.600	0.305	0.690	-	-	0	-	0.00%
2023-11-06	0	0.600	0.270	0.690	-	-	0	0	-	0.600	0.270	0.690	-	-	0	-	0.00%
2023-11-03	0	0.600	-	0.690	-	-	0	0	-	0.600	-	0.690	-	-	0	-	0.00%
2023-11-02	0	0.600	0.250	0.650	-	-	0	0	-	0.600	0.250	0.650	-	-	0	-	0.00%
2023-11-01	0	0.600	0.260	0.610	-	-	0	0	-	0.600	0.260	0.610	-	-	0	-	0.00%
2023-10-31	0	0.600	0.255	0.650	-	-	0	0	-	0.600	0.255	0.650	-	-	0	-	0.00%
2023-10-30	0	0.600	-	0.690	-	-	0	0	-	0.600	-	0.690	-	-	0	-	0.00%
2023-10-27	0	0.600	0.300	0.610	-	-	0	0	-	0.600	0.300	0.610	-	-	0	-	0.00%
2023-10-26	0	0.600	0.295	0.610	-	-	0	0	-	0.600	0.295	0.610	-	-	0	-	0.00%
2023-10-25	0	0.600	0.350	0.690	-	-	0	0	-	0.600	0.350	0.690	-	-	0	-	0.00%
2023-10-24	0	0.600	-	0.690	-	-	0	0	-	0.600	-	0.690	-	-	0	-	0.00%
2023-10-20	0	0.600	-	0.690	-	-	185	105	0.5676	0.600	-	0.690	-	-	185	0.5676	0.00%
2023-10-19	0	0.600	-	0.650	-	-	0	0	-	0.600	-	0.650	-	-	0	-	0.00%
2023-10-18	0	0.600	-	0.650	-	-	0	0	-	0.600	-	0.650	-	-	0	-	0.00%
2023-10-17	0	0.600	-	0.650	-	-	0	0	-	0.600	-	0.650	-	-	0	-	0.00%
2023-10-16	0	0.600	-	0.650	-	-	0	0	-	0.600	-	0.650	-	-	0	-	0.00%
2023-10-13	0	0.600	-	0.610	-	-	0	0	-	0.600	-	0.610	-	-	0	-	0.00%
2023-10-12	0	0.600	-	0.610	-	-	0	0	-	0.600	-	0.610	-	-	0	-	0.00%
2023-10-11	0	0.600	0.280	0.630	-	-	0	0	-	0.600	0.280	0.630	-	-	0	-	0.00%
2023-10-10	0	0.600	-	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	-	0.600	0.600	0.600	20,000	0.6000	1.69%
2023-10-09	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-10-06	0	0.590	-	0.610	-	-	4,874	1,949	0.3999	0.590	-	0.610	-	-	4,874	0.3999	0.00%
2023-10-05	0	0.590	0.375	0.590	-	-	0	0	-	0.590	0.375	0.590	-	-	0	-	0.00%
2023-10-04	0	0.590	0.335	0.680	-	-	20,000	13,000	0.6500	0.590	0.335	0.680	-	-	20,000	0.6500	0.00%
2023-10-03	0	0.590	-	0.650	-	-	0	0	-	0.590	-	0.650	-	-	0	-	0.00%
2023-09-29	0	0.590	-	0.610	0.590	0.590	36,960	21,297	0.5762	0.590	-	0.610	0.590	0.590	36,960	0.5762	0.00%
2023-09-28	0	0.590	0.455	0.590	0.470	0.590	180,020	88,708	0.4928	0.590	0.455	0.590	0.470	0.590	180,020	0.4928	35.63%
2023-09-27	0	0.435	0.405	0.435	0.435	0.435	60,000	26,100	0.4350	0.435	0.405	0.435	0.435	0.435	60,000	0.4350	7.41%
2023-09-26	0	0.405	0.405	0.435	-	-	0	0	-	0.405	0.405	0.435	-	-	0	-	0.00%
2023-09-25	0	0.405	0.405	0.435	-	-	1,920	739	0.3849	0.405	0.405	0.435	-	-	1,920	0.3849	0.00%
2023-09-22	0	0.405	-	0.440	0.405	0.435	68,000	28,260	0.4156	0.405	-	0.440	0.405	0.435	68,000	0.4156	-6.90%
2023-09-21	0	0.435	-	0.435	-	-	1	0	-	0.435	-	0.435	-	-	1	-	0.00%
2023-09-20	0	0.435	0.360	0.435	-	-	8,000	2,640	0.3300	0.435	0.360	0.435	-	-	8,000	0.3300	0.00%
2023-09-19	0	0.435	-	0.435	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
2023-09-18	0	0.435	-	0.435	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
2023-09-15	0	0.435	-	0.495	-	-	0	0	-	0.435	-	0.495	-	-	0	-	0.00%
2023-09-14	0	0.435	-	0.495	-	-	0	0	-	0.435	-	0.495	-	-	0	-	0.00%
2023-09-13	0	0.435	-	0.495	-	-	0	0	-	0.435	-	0.495	-	-	0	-	0.00%
2023-09-12	0	0.435	-	0.495	-	-	0	0	-	0.435	-	0.495	-	-	0	-	0.00%
2023-09-11	0	0.435	-	0.495	-	-	15	6	0.4000	0.435	-	0.495	-	-	15	0.4000	0.00%
2023-09-07	0	0.435	0.230	0.495	-	-	0	0	-	0.435	0.230	0.495	-	-	0	-	0.00%
2023-09-06	0	0.435	0.220	0.495	-	-	0	0	-	0.435	0.220	0.495	-	-	0	-	0.00%
2023-09-05	0	0.435	0.260	0.495	-	-	0	0	-	0.435	0.260	0.495	-	-	0	-	0.00%
2023-09-04	0	0.435	-	0.440	-	-	0	0	-	0.435	-	0.440	-	-	0	-	0.00%
2023-08-31	0	0.435	-	0.445	-	-	0	0	-	0.435	-	0.445	-	-	0	-	0.00%
2023-08-30	0	0.435	-	0.440	-	-	0	0	-	0.435	-	0.440	-	-	0	-	0.00%
2023-08-29	0	0.435	-	0.445	-	-	0	0	-	0.435	-	0.445	-	-	0	-	0.00%
2023-08-28	0	0.435	-	0.435	-	-	0	0	-	0.435	-	0.435	-	-	0	-	-1.14%
2023-08-25	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-08-24	0	0.440	0.149	0.450	-	-	0	0	-	0.440	0.149	0.450	-	-	0	-	0.00%
2023-08-23	0	0.440	0.115	0.450	-	-	0	0	-	0.440	0.115	0.450	-	-	0	-	0.00%
2023-08-22	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-08-21	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
2023-08-18	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-08-17	0	0.440	0.201	0.475	-	-	0	0	-	0.440	0.201	0.475	-	-	0	-	0.00%
2023-08-16	0	0.440	-	0.485	-	-	0	0	-	0.440	-	0.485	-	-	0	-	0.00%
2023-08-15	0	0.440	-	0.495	-	-	12	2	0.1667	0.440	-	0.495	-	-	12	0.1667	0.00%
2023-08-14	0	0.440	0.201	0.495	-	-	0	0	-	0.440	0.201	0.495	-	-	0	-	0.00%
2023-08-11	0	0.440	0.255	0.495	-	-	0	0	-	0.440	0.255	0.495	-	-	0	-	0.00%
2023-08-10	0	0.440	0.201	0.460	-	-	0	0	-	0.440	0.201	0.460	-	-	0	-	0.00%
2023-08-09	0	0.440	0.255	-	-	-	0	0	-	0.440	0.255	-	-	-	0	-	0.00%
2023-08-08	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-08-07	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-08-04	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-08-03	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-08-02	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-08-01	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-07-31	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-07-28	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-07-27	0	0.440	0.370	0.450	-	-	450	157	0.3489	0.440	0.370	0.450	-	-	450	0.3489	0.00%
2023-07-26	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-07-25	0	0.440	0.255	0.460	-	-	70	21	0.3000	0.440	0.255	0.460	-	-	70	0.3000	0.00%
2023-07-24	0	0.440	0.280	0.450	-	-	0	0	-	0.440	0.280	0.450	-	-	0	-	0.00%
2023-07-21	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-07-20	0	0.440	0.255	0.495	-	-	1,600	656	0.4100	0.440	0.255	0.495	-	-	1,600	0.4100	0.00%
2023-07-19	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-07-18	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-07-14	0	0.440	0.265	0.540	-	-	0	0	-	0.440	0.265	0.540	-	-	0	-	0.00%
2023-07-13	0	0.440	0.370	0.540	-	-	0	0	-	0.440	0.370	0.540	-	-	0	-	0.00%
2023-07-12	0	0.440	-	0.540	-	-	0	0	-	0.440	-	0.540	-	-	0	-	0.00%
2023-07-11	0	0.440	-	0.540	-	-	0	0	-	0.440	-	0.540	-	-	0	-	0.00%
2023-07-10	0	0.440	0.250	0.540	-	-	0	0	-	0.440	0.250	0.540	-	-	0	-	0.00%
2023-07-07	0	0.440	-	-	-	-	160	65	0.4063	0.440	-	-	-	-	160	0.4063	0.00%
2023-07-06	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-07-05	0	0.440	0.320	-	-	-	0	0	-	0.440	0.320	-	-	-	0	-	0.00%
2023-07-04	0	0.440	0.330	-	-	-	0	0	-	0.440	0.330	-	-	-	0	-	0.00%
2023-07-03	0	0.440	0.270	-	-	-	0	0	-	0.440	0.270	-	-	-	0	-	0.00%
2023-06-30	0	0.440	0.260	0.480	-	-	0	0	-	0.440	0.260	0.480	-	-	0	-	0.00%
2023-06-29	0	0.440	0.280	0.440	-	-	0	0	-	0.440	0.280	0.440	-	-	0	-	0.00%
2023-06-28	0	0.440	0.320	0.495	-	-	10	4	0.4000	0.440	0.320	0.495	-	-	10	0.4000	0.00%
2023-06-27	0	0.440	0.320	0.495	-	-	408	162	0.3971	0.440	0.320	0.495	-	-	408	0.3971	0.00%
2023-06-26	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-23	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-21	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-20	0	0.440	0.260	0.495	-	-	0	0	-	0.440	0.260	0.495	-	-	0	-	0.00%
2023-06-19	0	0.440	0.290	0.495	-	-	160	47	0.2938	0.440	0.290	0.495	-	-	160	0.2938	0.00%
2023-06-16	0	0.440	0.280	0.495	-	-	8,000	2,360	0.2950	0.440	0.280	0.495	-	-	8,000	0.2950	0.00%
2023-06-15	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-14	0	0.440	0.350	0.495	-	-	0	0	-	0.440	0.350	0.495	-	-	0	-	0.00%
2023-06-13	0	0.440	-	0.570	-	-	2	0	-	0.440	-	0.570	-	-	2	-	0.00%
2023-06-12	0	0.440	-	0.570	-	-	0	0	-	0.440	-	0.570	-	-	0	-	0.00%
2023-06-09	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-08	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-07	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-06	0	0.440	0.350	-	-	-	0	0	-	0.440	0.350	-	-	-	0	-	0.00%
2023-06-05	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-02	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-06-01	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-05-31	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-05-30	0	0.440	0.340	0.495	-	-	0	0	-	0.440	0.340	0.495	-	-	0	-	0.00%
2023-05-29	0	0.440	0.350	0.495	-	-	0	0	-	0.440	0.350	0.495	-	-	0	-	0.00%
2023-05-25	0	0.440	0.375	0.495	-	-	100	36	0.3600	0.440	0.375	0.495	-	-	100	0.3600	0.00%
2023-05-24	0	0.440	0.365	0.495	-	-	0	0	-	0.440	0.365	0.495	-	-	0	-	0.00%
2023-05-23	0	0.440	-	0.495	-	-	0	0	-	0.440	-	0.495	-	-	0	-	0.00%
2023-05-22	0	0.440	0.440	0.495	0.390	0.430	40,000	16,400	0.4100	0.440	0.440	0.495	0.390	0.430	40,000	0.4100	12.82%
2023-05-19	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	-4.88%
2023-05-18	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	-2.38%
2023-05-17	0	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	-4.55%
2023-05-16	0	0.440	0.385	0.440	-	-	0	0	-	0.440	0.385	0.440	-	-	0	-	-2.22%
2023-05-15	0	0.450	0.385	0.450	-	-	0	0	-	0.450	0.385	0.450	-	-	0	-	-1.10%
2023-05-12	0	0.455	0.395	0.455	-	-	0	0	-	0.455	0.395	0.455	-	-	0	-	-1.09%
2023-05-11	0	0.460	0.395	0.460	-	-	6,400	2,368	0.3700	0.460	0.395	0.460	-	-	6,400	0.3700	-3.16%
2023-05-10	0	0.475	0.385	0.485	-	-	0	0	-	0.475	0.385	0.485	-	-	0	-	0.00%
2023-05-09	0	0.475	0.385	0.485	-	-	0	0	-	0.475	0.385	0.485	-	-	0	-	0.00%
2023-05-08	0	0.475	0.385	0.485	-	-	0	0	-	0.475	0.385	0.485	-	-	0	-	0.00%
2023-05-05	0	0.475	0.385	0.485	-	-	0	0	-	0.475	0.385	0.485	-	-	0	-	0.00%
2023-05-04	0	0.475	0.385	0.485	-	-	0	0	-	0.475	0.385	0.485	-	-	0	-	0.00%
2023-05-03	0	0.475	0.385	0.485	-	-	6,400	2,368	0.3700	0.475	0.385	0.485	-	-	6,400	0.3700	0.00%
2023-05-02	0	0.475	0.385	0.490	-	-	0	0	-	0.475	0.385	0.490	-	-	0	-	0.00%
2023-04-28	0	0.475	0.385	0.490	-	-	0	0	-	0.475	0.385	0.490	-	-	0	-	0.00%
2023-04-27	0	0.475	0.385	0.490	-	-	0	0	-	0.475	0.385	0.490	-	-	0	-	0.00%
2023-04-26	0	0.475	-	0.490	-	-	0	0	-	0.475	-	0.490	-	-	0	-	0.00%
2023-04-25	0	0.475	-	0.490	-	-	0	0	-	0.475	-	0.490	-	-	0	-	0.00%
2023-04-24	0	0.475	-	0.495	0.425	0.425	20,000	8,500	0.4250	0.475	-	0.495	0.425	0.425	20,000	0.4250	-1.04%
2023-04-21	0	0.480	0.425	0.480	-	-	22,476	9,046	0.4025	0.480	0.425	0.480	-	-	22,476	0.4025	-2.04%
2023-04-20	0	0.490	0.425	0.495	-	-	0	0	-	0.490	0.425	0.495	-	-	0	-	0.00%
2023-04-19	0	0.490	0.425	0.495	-	-	0	0	-	0.490	0.425	0.495	-	-	0	-	0.00%
2023-04-18	0	0.490	0.425	0.495	-	-	0	0	-	0.490	0.425	0.495	-	-	0	-	0.00%
2023-04-17	0	0.490	0.425	0.495	-	-	0	0	-	0.490	0.425	0.495	-	-	0	-	0.00%
2023-04-14	0	0.490	0.425	0.495	-	-	5	2	0.4000	0.490	0.425	0.495	-	-	5	0.4000	0.00%
2023-04-13	0	0.490	0.425	0.490	-	-	0	0	-	0.490	0.425	0.490	-	-	0	-	0.00%
2023-04-12	0	0.490	0.415	0.490	-	-	175	70	0.4000	0.490	0.415	0.490	-	-	175	0.4000	0.00%
2023-04-11	0	0.490	0.415	-	-	-	0	0	-	0.490	0.415	-	-	-	0	-	0.00%
2023-04-06	0	0.490	0.415	-	-	-	0	0	-	0.490	0.415	-	-	-	0	-	0.00%
2023-04-04	0	0.490	0.415	-	-	-	10	4	0.4000	0.490	0.415	-	-	-	10	0.4000	0.00%
2023-04-03	0	0.490	0.415	0.495	-	-	0	0	-	0.490	0.415	0.495	-	-	0	-	0.00%
2023-03-31	0	0.490	0.415	0.490	-	-	0	0	-	0.490	0.415	0.490	-	-	0	-	0.00%
2023-03-30	0	0.490	0.415	0.490	-	-	0	0	-	0.490	0.415	0.490	-	-	0	-	0.00%
2023-03-29	0	0.490	0.415	0.490	0.420	0.490	80,000	35,200	0.4400	0.490	0.415	0.490	0.420	0.490	80,000	0.4400	0.00%
2023-03-28	0	0.490	0.420	0.495	-	-	8,000	3,200	0.4000	0.490	0.420	0.495	-	-	8,000	0.4000	0.00%
2023-03-27	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-24	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-23	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-22	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-21	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-20	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-17	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2023-03-16	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2023-03-15	0	0.490	0.420	-	-	-	22	8	0.3636	0.490	0.420	-	-	-	22	0.3636	0.00%
2023-03-14	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-13	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-10	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-09	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-08	0	0.490	0.420	0.495	-	-	10	4	0.4000	0.490	0.420	0.495	-	-	10	0.4000	0.00%
2023-03-07	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-06	0	0.490	0.420	0.495	-	-	249	99	0.3976	0.490	0.420	0.495	-	-	249	0.3976	0.00%
2023-03-03	0	0.490	0.420	0.495	-	-	815	326	0.4000	0.490	0.420	0.495	-	-	815	0.4000	0.00%
2023-03-02	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-03-01	0	0.490	0.410	0.495	-	-	0	0	-	0.490	0.410	0.495	-	-	0	-	0.00%
2023-02-28	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-02-27	0	0.490	0.410	0.495	-	-	0	0	-	0.490	0.410	0.495	-	-	0	-	0.00%
2023-02-24	0	0.490	0.410	0.540	-	-	117	45	0.3846	0.490	0.410	0.540	-	-	117	0.3846	0.00%
2023-02-23	0	0.490	0.410	0.560	-	-	70	32	0.4571	0.490	0.410	0.560	-	-	70	0.4571	0.00%
2023-02-22	0	0.490	0.410	-	-	-	0	0	-	0.490	0.410	-	-	-	0	-	0.00%
2023-02-21	0	0.490	0.405	-	-	-	20	7	0.3500	0.490	0.405	-	-	-	20	0.3500	0.00%
2023-02-20	0	0.490	0.415	-	-	-	0	0	-	0.490	0.415	-	-	-	0	-	0.00%
2023-02-17	0	0.490	0.415	0.495	-	-	0	0	-	0.490	0.415	0.495	-	-	0	-	0.00%
2023-02-16	0	0.490	0.415	0.495	-	-	0	0	-	0.490	0.415	0.495	-	-	0	-	0.00%
2023-02-15	0	0.490	0.415	0.495	-	-	10	3	0.3000	0.490	0.415	0.495	-	-	10	0.3000	0.00%
2023-02-14	0	0.490	0.410	0.495	-	-	0	0	-	0.490	0.410	0.495	-	-	0	-	0.00%
2023-02-13	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2023-02-10	0	0.490	0.410	0.495	-	-	0	0	-	0.490	0.410	0.495	-	-	0	-	0.00%
2023-02-09	0	0.490	0.305	0.490	-	-	0	0	-	0.490	0.305	0.490	-	-	0	-	0.00%
2023-02-08	0	0.490	-	0.495	0.490	0.490	20,000	9,800	0.4900	0.490	-	0.495	0.490	0.490	20,000	0.4900	1.03%
2023-02-07	0	0.485	-	0.490	-	-	0	0	-	0.485	-	0.490	-	-	0	-	0.00%
2023-02-06	0	0.485	0.385	0.495	-	-	630	233	0.3698	0.485	0.385	0.495	-	-	630	0.3698	0.00%
2023-02-03	0	0.485	0.385	0.495	-	-	0	0	-	0.485	0.385	0.495	-	-	0	-	0.00%
2023-02-02	0	0.485	0.420	0.495	-	-	800	344	0.4300	0.485	0.420	0.495	-	-	800	0.4300	0.00%
2023-02-01	0	0.485	0.420	0.500	-	-	0	0	-	0.485	0.420	0.500	-	-	0	-	0.00%
2023-01-31	0	0.485	0.390	0.485	-	-	0	0	-	0.485	0.390	0.485	-	-	0	-	0.00%
2023-01-30	0	0.485	0.425	0.495	-	-	2	0	-	0.485	0.425	0.495	-	-	2	-	0.00%
2023-01-27	0	0.485	0.415	0.485	0.415	0.495	40,000	18,200	0.4550	0.485	0.415	0.485	0.415	0.495	40,000	0.4550	6.59%
2023-01-26	0	0.455	0.380	0.455	0.460	0.460	24,800	10,904	0.4397	0.455	0.380	0.455	0.460	0.460	24,800	0.4397	22.97%
2023-01-20	0	0.370	0.365	0.460	-	-	8,000	2,720	0.3400	0.370	0.365	0.460	-	-	8,000	0.3400	0.00%
2023-01-19	0	0.370	0.355	0.460	-	-	0	0	-	0.370	0.355	0.460	-	-	0	-	0.00%
2023-01-18	0	0.370	0.340	0.415	-	-	0	0	-	0.370	0.340	0.415	-	-	0	-	0.00%
2023-01-17	0	0.370	0.335	0.415	-	-	0	0	-	0.370	0.335	0.415	-	-	0	-	0.00%
2023-01-16	0	0.370	0.310	0.425	0.370	0.370	22,400	8,312	0.3711	0.370	0.310	0.425	0.370	0.370	22,400	0.3711	-9.76%
2023-01-13	0	0.410	0.335	0.410	0.380	0.415	60,000	23,600	0.3933	0.410	0.335	0.410	0.380	0.415	60,000	0.3933	22.39%
2023-01-12	0	0.335	-	0.350	0.335	0.335	20,000	6,700	0.3350	0.335	-	0.350	0.335	0.335	20,000	0.3350	-14.10%
2023-01-11	0	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	-3.70%
2023-01-10	0	0.405	0.310	0.415	0.310	0.405	80,000	28,200	0.3525	0.405	0.310	0.415	0.310	0.405	80,000	0.3525	0.00%
2023-01-09	0	0.405	0.305	0.405	-	-	12,800	4,800	0.3750	0.405	0.305	0.405	-	-	12,800	0.3750	0.00%
2023-01-06	0	0.405	-	0.400	-	-	0	0	-	0.405	-	0.400	-	-	0	-	0.00%
2023-01-05	0	0.405	0.315	0.405	0.405	0.405	20,001	8,100	0.4050	0.405	0.315	0.405	0.405	0.405	20,001	0.4050	6.58%
2023-01-04	0	0.380	0.335	0.420	-	-	30	10	0.3333	0.380	0.335	0.420	-	-	30	0.3333	0.00%
2023-01-03	0	0.380	0.315	0.425	-	-	0	0	-	0.380	0.315	0.425	-	-	0	-	0.00%
2022-12-30	0	0.380	-	0.435	-	-	0	0	-	0.380	-	0.435	-	-	0	-	0.00%
2022-12-29	0	0.380	-	0.435	-	-	4	1	0.2500	0.380	-	0.435	-	-	4	0.2500	0.00%
2022-12-28	0	0.380	-	0.445	-	-	0	0	-	0.380	-	0.445	-	-	0	-	0.00%
2022-12-23	0	0.380	0.370	0.405	0.365	0.380	60,000	22,500	0.3750	0.380	0.370	0.405	0.365	0.380	60,000	0.3750	-6.17%
2022-12-22	0	0.405	0.380	0.415	0.400	0.420	128,320	52,778	0.4113	0.405	0.380	0.415	0.400	0.420	128,320	0.4113	-18.18%
2022-12-21	0	0.495	-	0.590	-	-	0	0	-	0.495	-	0.590	-	-	0	-	0.00%
2022-12-20	0	0.495	-	0.580	-	-	0	0	-	0.495	-	0.580	-	-	0	-	0.00%
2022-12-19	0	0.495	-	0.495	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2022-12-16	0	0.495	-	0.590	-	-	0	0	-	0.495	-	0.590	-	-	0	-	0.00%
2022-12-15	0	0.495	-	0.590	-	-	254	118	0.4646	0.495	-	0.590	-	-	254	0.4646	0.00%
2022-12-14	0	0.495	-	0.590	-	-	0	0	-	0.495	-	0.590	-	-	0	-	0.00%
2022-12-13	0	0.495	-	0.600	-	-	0	0	-	0.495	-	0.600	-	-	0	-	0.00%
2022-12-12	0	0.495	0.395	0.495	0.410	0.495	173,000	74,635	0.4314	0.495	0.395	0.495	0.410	0.495	173,000	0.4314	23.75%
2022-12-09	0	0.400	0.345	0.450	0.400	0.400	20,000	8,000	0.4000	0.400	0.345	0.450	0.400	0.400	20,000	0.4000	0.00%
2022-12-08	0	0.400	-	0.480	0.400	0.400	20,000	8,000	0.4000	0.400	-	0.480	0.400	0.400	20,000	0.4000	2.56%
2022-12-07	0	0.390	0.340	0.495	0.370	0.400	82,080	31,607	0.3851	0.390	0.340	0.495	0.370	0.400	82,080	0.3851	-7.14%
2022-12-06	0	0.420	0.400	0.440	-	-	20	7	0.3500	0.420	0.400	0.440	-	-	20	0.3500	0.00%
2022-12-05	0	0.420	0.400	0.440	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2022-12-02	0	0.420	0.400	0.440	0.420	0.420	20,000	8,400	0.4200	0.420	0.400	0.440	0.420	0.420	20,000	0.4200	3.70%
2022-12-01	0	0.405	0.380	0.405	0.395	0.405	60,000	24,100	0.4017	0.405	0.380	0.405	0.395	0.405	60,000	0.4017	2.53%
2022-11-30	0	0.395	0.335	0.400	-	-	8,936	2,854	0.3194	0.395	0.335	0.400	-	-	8,936	0.3194	0.00%
2022-11-29	0	0.395	0.330	0.400	-	-	1	0	-	0.395	0.330	0.400	-	-	1	-	0.00%
2022-11-28	0	0.395	0.315	0.410	-	-	0	0	-	0.395	0.315	0.410	-	-	0	-	0.00%
2022-11-25	0	0.395	-	0.410	-	-	0	0	-	0.395	-	0.410	-	-	0	-	0.00%
2022-11-24	0	0.395	0.310	0.410	-	-	0	0	-	0.395	0.310	0.410	-	-	0	-	0.00%
2022-11-23	0	0.395	0.315	0.395	-	-	0	0	-	0.395	0.315	0.395	-	-	0	-	0.00%
2022-11-22	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2022-11-21	0	0.395	-	0.400	0.395	0.395	20,000	7,900	0.3950	0.395	-	0.400	0.395	0.395	20,000	0.3950	-8.14%
2022-11-18	0	0.430	0.400	0.450	0.430	0.430	60,000	25,300	0.4217	0.430	0.400	0.450	0.430	0.430	60,000	0.4217	-1.15%
2022-11-17	0	0.435	0.390	0.430	0.365	0.445	560,000	228,800	0.4086	0.435	0.390	0.430	0.365	0.445	560,000	0.4086	-17.92%
2022-11-16	0	0.530	0.425	0.530	-	-	0	0	-	0.530	0.425	0.530	-	-	0	-	0.00%
2022-11-15	0	0.530	-	0.600	-	-	0	0	-	0.530	-	0.600	-	-	0	-	0.00%
2022-11-14	0	0.530	0.425	0.600	-	-	0	0	-	0.530	0.425	0.600	-	-	0	-	0.00%
2022-11-11	0	0.530	0.450	0.550	0.410	0.530	100,000	45,600	0.4560	0.530	0.450	0.550	0.410	0.530	100,000	0.4560	10.42%
2022-11-10	0	0.480	0.410	0.550	-	-	0	0	-	0.480	0.410	0.550	-	-	0	-	0.00%
2022-11-09	0	0.480	-	0.550	-	-	0	0	-	0.480	-	0.550	-	-	0	-	0.00%
2022-11-08	0	0.480	-	0.530	-	-	0	0	-	0.480	-	0.530	-	-	0	-	0.00%
2022-11-07	0	0.480	-	0.540	-	-	0	0	-	0.480	-	0.540	-	-	0	-	0.00%
2022-11-04	0	0.480	-	0.540	-	-	0	0	-	0.480	-	0.540	-	-	0	-	0.00%
2022-11-03	0	0.480	0.480	0.520	0.460	0.480	60,495	28,393	0.4693	0.480	0.480	0.520	0.460	0.480	60,495	0.4693	-4.00%
2022-11-02	0	0.500	0.470	0.620	-	-	0	0	-	0.500	0.470	0.620	-	-	0	-	0.00%
2022-11-01	0	0.500	0.470	0.620	-	-	1,600	720	0.4500	0.500	0.470	0.620	-	-	1,600	0.4500	0.00%
2022-10-31	0	0.500	0.470	0.620	-	-	0	0	-	0.500	0.470	0.620	-	-	0	-	0.00%
2022-10-28	0	0.500	0.475	0.690	-	-	0	0	-	0.500	0.475	0.690	-	-	0	-	0.00%
2022-10-27	0	0.500	0.485	0.650	-	-	0	0	-	0.500	0.485	0.650	-	-	0	-	0.00%
2022-10-26	0	0.500	0.485	0.580	-	-	0	0	-	0.500	0.485	0.580	-	-	0	-	0.00%
2022-10-25	0	0.500	0.480	0.600	-	-	0	0	-	0.500	0.480	0.600	-	-	0	-	0.00%
2022-10-24	0	0.500	0.475	0.580	0.480	0.500	40,000	19,600	0.4900	0.500	0.475	0.580	0.480	0.500	40,000	0.4900	-16.67%
2022-10-21	0	0.600	0.495	0.600	-	-	0	0	-	0.600	0.495	0.600	-	-	0	-	-3.23%
2022-10-20	0	0.620	0.520	0.620	-	-	17,530	8,776	0.5006	0.620	0.520	0.620	-	-	17,530	0.5006	-8.82%
2022-10-19	0	0.680	0.500	0.680	0.520	0.750	60,000	39,200	0.6533	0.680	0.500	0.680	0.520	0.750	60,000	0.6533	28.30%
2022-10-18	0	0.530	0.470	-	-	-	13	6	0.4615	0.530	0.470	-	-	-	13	0.4615	0.00%
2022-10-17	0	0.530	0.470	-	-	-	0	0	-	0.530	0.470	-	-	-	0	-	0.00%
2022-10-14	0	0.530	0.465	0.600	-	-	50	22	0.4400	0.530	0.465	0.600	-	-	50	0.4400	0.00%
2022-10-13	0	0.530	0.470	-	-	-	0	0	-	0.530	0.470	-	-	-	0	-	0.00%
2022-10-12	0	0.530	0.465	0.650	-	-	0	0	-	0.530	0.465	0.650	-	-	0	-	0.00%
2022-10-11	0	0.530	0.480	0.650	-	-	0	0	-	0.530	0.480	0.650	-	-	0	-	0.00%
2022-10-10	0	0.530	0.480	0.600	-	-	0	0	-	0.530	0.480	0.600	-	-	0	-	0.00%
2022-10-07	0	0.530	0.480	0.730	0.460	0.530	60,000	30,200	0.5033	0.530	0.480	0.730	0.460	0.530	60,000	0.5033	6.00%
2022-10-06	0	0.500	0.480	0.540	-	-	0	0	-	0.500	0.480	0.540	-	-	0	-	0.00%
2022-10-05	0	0.500	0.470	0.520	-	-	0	0	-	0.500	0.470	0.520	-	-	0	-	0.00%
2022-10-03	0	0.500	0.480	0.540	-	-	0	0	-	0.500	0.480	0.540	-	-	0	-	0.00%
2022-09-30	0	0.500	0.450	0.540	-	-	0	0	-	0.500	0.450	0.540	-	-	0	-	0.00%
2022-09-29	0	0.500	-	0.520	0.500	0.500	24,000	11,740	0.4892	0.500	-	0.520	0.500	0.500	24,000	0.4892	-7.41%
2022-09-28	0	0.540	0.500	0.650	-	-	0	0	-	0.540	0.500	0.650	-	-	0	-	0.00%
2022-09-27	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2022-09-26	0	0.540	0.500	0.650	-	-	0	0	-	0.540	0.500	0.650	-	-	0	-	0.00%
2022-09-23	0	0.540	0.500	0.560	0.540	0.540	20,000	10,800	0.5400	0.540	0.500	0.560	0.540	0.540	20,000	0.5400	-11.48%
2022-09-22	0	0.610	0.500	0.650	-	-	0	0	-	0.610	0.500	0.650	-	-	0	-	0.00%
2022-09-21	0	0.610	0.485	0.630	0.480	0.640	316,000	164,360	0.5201	0.610	0.485	0.630	0.480	0.640	316,000	0.5201	3.39%
2022-09-20	0	0.590	0.560	0.700	0.510	0.590	40,000	22,000	0.5500	0.590	0.560	0.700	0.510	0.590	40,000	0.5500	-14.49%
2022-09-19	0	0.690	-	-	-	-	8,000	3,840	0.4800	0.690	-	-	-	-	8,000	0.4800	0.00%
2022-09-16	0	0.690	-	1.000	-	-	0	0	-	0.690	-	1.000	-	-	0	-	0.00%
2022-09-15	0	0.690	-	0.770	-	-	10	5	0.5000	0.690	-	0.770	-	-	10	0.5000	0.00%
2022-09-14	0	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-13	0	0.690	-	0.700	-	-	165	82	0.4970	0.690	-	0.700	-	-	165	0.4970	0.00%
2022-09-09	0	0.690	0.520	0.700	-	-	0	0	-	0.690	0.520	0.700	-	-	0	-	0.00%
2022-09-08	0	0.690	0.520	0.700	-	-	0	0	-	0.690	0.520	0.700	-	-	0	-	0.00%
2022-09-07	0	0.690	0.590	0.710	-	-	810	461	0.5691	0.690	0.590	0.710	-	-	810	0.5691	0.00%
2022-09-06	0	0.690	0.580	0.690	-	-	8	4	0.5000	0.690	0.580	0.690	-	-	8	0.5000	0.00%
2022-09-05	0	0.690	0.580	0.790	-	-	4,480	3,067	0.6846	0.690	0.580	0.790	-	-	4,480	0.6846	0.00%
2022-09-02	0	0.690	0.580	0.690	0.650	0.690	40,000	26,800	0.6700	0.690	0.580	0.690	0.650	0.690	40,000	0.6700	15.00%
2022-09-01	0	0.600	0.550	0.680	-	-	0	0	-	0.600	0.550	0.680	-	-	0	-	0.00%
2022-08-31	0	0.600	0.560	0.640	-	-	0	0	-	0.600	0.560	0.640	-	-	0	-	0.00%
2022-08-30	0	0.600	0.560	0.630	0.600	0.600	41,250	24,662	0.5979	0.600	0.560	0.630	0.600	0.600	41,250	0.5979	21.21%
2022-08-29	0	0.495	0.460	0.510	-	-	0	0	-	0.495	0.460	0.510	-	-	0	-	0.00%
2022-08-26	0	0.495	0.460	0.500	-	-	50	22	0.4400	0.495	0.460	0.500	-	-	50	0.4400	0.00%
2022-08-25	0	0.495	0.460	0.510	-	-	0	0	-	0.495	0.460	0.510	-	-	0	-	0.00%
2022-08-24	0	0.495	0.460	0.510	-	-	0	0	-	0.495	0.460	0.510	-	-	0	-	0.00%
2022-08-23	0	0.495	0.465	0.690	-	-	0	0	-	0.495	0.465	0.690	-	-	0	-	0.00%
2022-08-22	0	0.495	0.460	0.650	-	-	2	0	-	0.495	0.460	0.650	-	-	2	-	0.00%
2022-08-19	0	0.495	0.460	0.510	-	-	0	0	-	0.495	0.460	0.510	-	-	0	-	-4.81%
2022-08-18	0	0.520	0.460	0.495	-	-	0	0	-	0.520	0.460	0.495	-	-	0	-	0.00%
2022-08-17	0	0.520	0.470	0.520	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	0.00%
2022-08-16	0	0.520	0.465	0.495	0.480	0.520	51,202	25,264	0.4934	0.520	0.465	0.495	0.480	0.520	51,202	0.4934	-1.89%
2022-08-15	0	0.530	0.460	0.580	-	-	0	0	-	0.530	0.460	0.580	-	-	0	-	0.00%
2022-08-12	0	0.530	0.465	0.580	-	-	0	0	-	0.530	0.465	0.580	-	-	0	-	0.00%
2022-08-11	0	0.530	0.460	0.580	-	-	0	0	-	0.530	0.460	0.580	-	-	0	-	0.00%
2022-08-10	0	0.530	0.460	0.590	-	-	0	0	-	0.530	0.460	0.590	-	-	0	-	0.00%
2022-08-09	0	0.530	0.460	0.590	-	-	105	48	0.4571	0.530	0.460	0.590	-	-	105	0.4571	0.00%
2022-08-08	0	0.530	0.460	0.590	-	-	0	0	-	0.530	0.460	0.590	-	-	0	-	0.00%
2022-08-05	0	0.530	0.460	0.590	-	-	225	100	0.4444	0.530	0.460	0.590	-	-	225	0.4444	0.00%
2022-08-04	0	0.530	0.460	0.590	-	-	1,760	756	0.4295	0.530	0.460	0.590	-	-	1,760	0.4295	0.00%
2022-08-03	0	0.530	0.460	0.590	-	-	0	0	-	0.530	0.460	0.590	-	-	0	-	0.00%
2022-08-02	0	0.530	0.460	0.590	-	-	1,602	704	0.4395	0.530	0.460	0.590	-	-	1,602	0.4395	0.00%
2022-08-01	0	0.530	0.465	0.590	-	-	0	0	-	0.530	0.465	0.590	-	-	0	-	0.00%
2022-07-29	0	0.530	0.460	0.590	-	-	0	0	-	0.530	0.460	0.590	-	-	0	-	0.00%
2022-07-28	0	0.530	0.460	0.620	-	-	0	0	-	0.530	0.460	0.620	-	-	0	-	0.00%
2022-07-27	0	0.530	0.460	0.620	-	-	35	15	0.4286	0.530	0.460	0.620	-	-	35	0.4286	0.00%
2022-07-26	0	0.530	0.475	0.620	0.530	0.530	20,000	10,600	0.5300	0.530	0.475	0.620	0.530	0.530	20,000	0.5300	0.00%
2022-07-25	0	0.530	0.460	0.540	-	-	160	70	0.4375	0.530	0.460	0.540	-	-	160	0.4375	0.00%
2022-07-22	0	0.530	0.460	0.550	-	-	0	0	-	0.530	0.460	0.550	-	-	0	-	0.00%
2022-07-21	0	0.530	0.460	0.550	-	-	50	24	0.4800	0.530	0.460	0.550	-	-	50	0.4800	0.00%
2022-07-20	0	0.530	0.460	0.550	-	-	3	1	0.3333	0.530	0.460	0.550	-	-	3	0.3333	0.00%
2022-07-19	0	0.530	0.460	0.550	-	-	0	0	-	0.530	0.460	0.550	-	-	0	-	0.00%
2022-07-18	0	0.530	0.460	0.550	-	-	0	0	-	0.530	0.460	0.550	-	-	0	-	0.00%
2022-07-15	0	0.530	0.485	0.600	-	-	0	0	-	0.530	0.485	0.600	-	-	0	-	0.00%
2022-07-14	0	0.530	0.520	0.550	0.530	0.600	60,005	33,602	0.5600	0.530	0.520	0.550	0.530	0.600	60,005	0.5600	-14.52%
2022-07-13	0	0.620	0.500	0.610	-	-	0	0	-	0.620	0.500	0.610	-	-	0	-	0.00%
2022-07-12	0	0.620	0.460	0.610	-	-	0	0	-	0.620	0.460	0.610	-	-	0	-	-3.12%
2022-07-11	0	0.640	0.530	0.640	-	-	0	0	-	0.640	0.530	0.640	-	-	0	-	-1.54%
2022-07-08	0	0.650	0.460	0.680	-	-	5	2	0.4000	0.650	0.460	0.680	-	-	5	0.4000	0.00%
2022-07-07	0	0.650	0.510	0.680	-	-	35	16	0.4571	0.650	0.510	0.680	-	-	35	0.4571	0.00%
2022-07-06	0	0.650	0.540	0.640	-	-	0	0	-	0.650	0.540	0.640	-	-	0	-	0.00%
2022-07-05	0	0.650	0.610	0.680	-	-	0	0	-	0.650	0.610	0.680	-	-	0	-	0.00%
2022-07-04	0	0.650	0.570	0.680	0.650	0.660	40,000	26,200	0.6550	0.650	0.570	0.680	0.650	0.660	40,000	0.6550	-9.72%
2022-06-30	0	0.720	0.640	0.720	-	-	0	0	-	0.720	0.640	0.720	-	-	0	-	0.00%
2022-06-29	0	0.720	0.660	0.720	0.650	0.720	92,000	62,840	0.6830	0.720	0.660	0.720	0.650	0.720	92,000	0.6830	0.00%
2022-06-28	0	0.720	0.630	0.720	-	-	55	32	0.5818	0.720	0.630	0.720	-	-	55	0.5818	0.00%
2022-06-27	0	0.720	0.620	0.720	0.740	0.750	40,000	29,800	0.7450	0.720	0.620	0.720	0.740	0.750	40,000	0.7450	7.46%
2022-06-24	0	0.670	0.640	0.750	-	-	0	0	-	0.670	0.640	0.750	-	-	0	-	0.00%
2022-06-23	0	0.670	0.640	0.690	0.630	0.670	40,000	26,000	0.6500	0.670	0.640	0.690	0.630	0.670	40,000	0.6500	-2.90%
2022-06-22	0	0.690	0.630	0.750	0.690	0.690	20,000	13,800	0.6900	0.690	0.630	0.750	0.690	0.690	20,000	0.6900	9.52%
2022-06-21	0	0.630	0.460	0.750	0.630	0.630	40,000	25,200	0.6300	0.630	0.460	0.750	0.630	0.630	40,000	0.6300	-10.00%
2022-06-20	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	-1.41%
2022-06-17	0	0.710	0.620	0.740	-	-	20,010	14,206	0.7099	0.710	0.620	0.740	-	-	20,010	0.7099	0.00%
2022-06-16	0	0.710	0.660	0.780	0.700	0.730	100,480	71,726	0.7138	0.710	0.660	0.780	0.700	0.730	100,480	0.7138	-11.25%
2022-06-15	0	0.800	0.680	0.800	-	-	0	0	-	0.800	0.680	0.800	-	-	0	-	0.00%
2022-06-14	0	0.800	0.630	0.810	0.690	0.800	100,000	73,000	0.7300	0.800	0.630	0.810	0.690	0.800	100,000	0.7300	8.11%
2022-06-13	0	0.740	0.630	0.770	0.620	0.760	200,000	140,400	0.7020	0.740	0.630	0.770	0.620	0.760	200,000	0.7020	-8.64%
2022-06-10	0	0.810	0.800	0.830	0.810	0.840	40,000	33,000	0.8250	0.810	0.800	0.830	0.810	0.840	40,000	0.8250	-1.22%
2022-06-09	0	0.820	0.800	0.860	0.810	0.880	80,000	66,800	0.8350	0.820	0.800	0.860	0.810	0.880	80,000	0.8350	-4.65%
2022-06-08	0	0.860	0.830	0.930	-	-	0	0	-	0.860	0.830	0.930	-	-	0	-	0.00%
2022-06-07	0	0.860	0.820	0.940	0.860	0.940	81,300	71,146	0.8751	0.860	0.820	0.940	0.860	0.940	81,300	0.8751	0.00%
2022-06-06	0	0.860	0.820	0.880	0.830	0.940	160,000	145,200	0.9075	0.860	0.820	0.880	0.830	0.940	160,000	0.9075	-8.51%
2022-06-02	0	0.940	0.820	0.940	0.840	0.950	176,800	158,608	0.8971	0.940	0.820	0.940	0.840	0.950	176,800	0.8971	1.08%
2022-06-01	0	0.930	0.460	0.930	0.800	0.930	161,600	144,248	0.8926	0.930	0.460	0.930	0.800	0.930	161,600	0.8926	2.20%
2022-05-31	0	0.910	0.910	0.920	0.770	0.930	164,640	144,400	0.8771	0.910	0.910	0.920	0.770	0.930	164,640	0.8771	5.81%
2022-05-30	0	0.860	0.800	0.900	0.850	0.910	204,000	181,880	0.8916	0.860	0.800	0.900	0.850	0.910	204,000	0.8916	4.88%
2022-05-27	0	0.820	0.750	0.830	0.790	0.820	60,000	48,200	0.8033	0.820	0.750	0.830	0.790	0.820	60,000	0.8033	13.89%
2022-05-26	0	0.720	0.720	0.820	0.720	0.730	64,004	45,802	0.7156	0.720	0.720	0.820	0.720	0.730	64,004	0.7156	-6.49%
2022-05-25	0	0.770	0.750	0.840	0.770	0.770	40,000	30,800	0.7700	0.770	0.750	0.840	0.770	0.770	40,000	0.7700	-1.28%
2022-05-24	0	0.780	0.750	0.830	0.780	0.830	136,000	109,200	0.8029	0.780	0.750	0.830	0.780	0.830	136,000	0.8029	-7.14%
2022-05-23	0	0.840	0.820	0.890	0.830	0.900	228,160	190,969	0.8370	0.840	0.820	0.890	0.830	0.900	228,160	0.8370	5.00%
2022-05-20	0	0.800	0.790	0.850	0.780	0.850	143,275	114,543	0.7995	0.800	0.790	0.850	0.780	0.850	143,275	0.7995	6.67%
2022-05-19	0	0.750	0.740	0.770	0.750	0.780	80,000	61,200	0.7650	0.750	0.740	0.770	0.750	0.780	80,000	0.7650	1.35%
2022-05-18	0	0.740	0.690	0.780	0.710	0.740	143,540	103,684	0.7223	0.740	0.690	0.780	0.710	0.740	143,540	0.7223	7.25%
2022-05-17	0	0.690	0.680	0.700	0.680	0.700	60,000	41,400	0.6900	0.690	0.680	0.700	0.680	0.700	60,000	0.6900	15.00%
2022-05-16	0	0.600	0.600	0.640	0.600	0.660	120,000	73,200	0.6100	0.600	0.600	0.640	0.600	0.660	120,000	0.6100	11.11%
2022-05-13	0	0.540	0.500	0.590	0.450	0.650	318,880	179,051	0.5615	0.540	0.500	0.590	0.450	0.650	318,880	0.5615	25.58%
2022-05-12	0	0.430	0.430	0.530	-	-	0	0	-	0.430	0.430	0.530	-	-	0	-	0.00%
2022-05-11	0	0.430	0.430	0.510	0.430	0.430	20,000	8,600	0.4300	0.430	0.430	0.510	0.430	0.430	20,000	0.4300	0.00%
2022-05-10	0	0.430	0.430	0.690	-	-	0	0	-	0.430	0.430	0.690	-	-	0	-	3.61%
2022-05-06	0	0.415	0.415	0.580	0.415	0.435	140,000	59,500	0.4250	0.415	0.415	0.580	0.415	0.435	140,000	0.4250	-7.78%
2022-05-05	0	0.450	0.450	0.460	0.450	0.480	162,876	76,070	0.4670	0.450	0.450	0.460	0.450	0.480	162,876	0.4670	-2.17%
2022-05-04	0	0.460	-	0.490	0.460	0.480	60,000	28,200	0.4700	0.460	-	0.490	0.460	0.480	60,000	0.4700	-6.12%
2022-05-03	0	0.490	0.475	0.510	0.485	0.540	132,000	65,820	0.4986	0.490	0.475	0.510	0.485	0.540	132,000	0.4986	-9.26%
2022-04-29	0	0.540	0.530	0.560	0.510	0.680	180,000	107,200	0.5956	0.540	0.530	0.560	0.510	0.680	180,000	0.5956	-15.62%
2022-04-28	0	0.640	0.530	0.640	-	-	1,440	748	0.5194	0.640	0.530	0.640	-	-	1,440	0.5194	0.00%
2022-04-27	0	0.640	0.530	0.650	0.640	0.640	20,000	12,800	0.6400	0.640	0.530	0.650	0.640	0.640	20,000	0.6400	6.67%
2022-04-26	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	-1.64%
2022-04-25	0	0.610	0.530	0.630	0.560	0.610	40,000	23,400	0.5850	0.610	0.530	0.630	0.560	0.610	40,000	0.5850	-6.15%
2022-04-22	0	0.650	0.590	0.690	-	-	1	0	-	0.650	0.590	0.690	-	-	1	-	0.00%
2022-04-21	0	0.650	-	0.710	-	-	0	0	-	0.650	-	0.710	-	-	0	-	0.00%
2022-04-20	0	0.650	0.650	0.710	0.650	0.710	51,870	34,559	0.6663	0.650	0.650	0.710	0.650	0.710	51,870	0.6663	-7.14%
2022-04-19	0	0.700	0.420	0.700	0.700	0.700	20,000	14,000	0.7000	0.700	0.420	0.700	0.700	0.700	20,000	0.7000	6.06%
2022-04-14	0	0.660	0.430	0.700	-	-	2,881	1,501	0.5210	0.660	0.430	0.700	-	-	2,881	0.5210	0.00%
2022-04-13	0	0.660	-	0.690	0.650	0.660	160,000	105,400	0.6588	0.660	-	0.690	0.650	0.660	160,000	0.6588	8.20%
2022-04-12	0	0.610	0.550	0.610	0.640	0.640	80,010	51,205	0.6400	0.610	0.550	0.610	0.640	0.640	80,010	0.6400	1.67%
2022-04-11	0	0.600	0.470	0.600	0.610	0.620	40,000	24,600	0.6150	0.600	0.470	0.600	0.610	0.620	40,000	0.6150	0.00%
2022-04-08	0	0.600	0.450	0.600	-	-	0	0	-	0.600	0.450	0.600	-	-	0	-	0.00%
2022-04-07	0	0.600	0.500	0.600	0.610	0.610	20,000	12,200	0.6100	0.600	0.500	0.600	0.610	0.610	20,000	0.6100	9.09%
2022-04-06	0	0.550	0.480	0.630	0.485	0.550	440,000	217,500	0.4943	0.550	0.480	0.630	0.485	0.550	440,000	0.4943	17.02%
2022-04-04	0	0.470	0.410	0.485	-	-	7	2	0.2857	0.470	0.410	0.485	-	-	7	0.2857	0.00%
2022-04-01	0	0.470	0.440	0.490	0.430	0.470	280,000	122,700	0.4382	0.470	0.440	0.490	0.430	0.470	280,000	0.4382	-11.32%
2022-03-31	0	0.530	-	0.600	-	-	0	0	-	0.530	-	0.600	-	-	0	-	0.00%
2022-03-30	0	0.530	-	0.570	0.520	0.530	40,000	21,000	0.5250	0.530	-	0.570	0.520	0.530	40,000	0.5250	10.42%
2022-03-29	0	0.480	0.410	0.590	-	-	0	0	-	0.480	0.410	0.590	-	-	0	-	0.00%
2022-03-28	0	0.480	0.480	0.550	0.480	0.540	80,336	40,937	0.5096	0.480	0.480	0.550	0.480	0.540	80,336	0.5096	-3.03%
2022-03-25	0	0.495	0.415	0.530	-	-	0	0	-	0.495	0.415	0.530	-	-	0	-	-1.00%
2022-03-24	0	0.500	0.405	0.560	-	-	0	0	-	0.500	0.405	0.560	-	-	0	-	0.00%
2022-03-23	0	0.500	0.410	0.560	-	-	0	0	-	0.500	0.410	0.560	-	-	0	-	0.00%
2022-03-22	0	0.500	0.415	0.600	-	-	0	0	-	0.500	0.415	0.600	-	-	0	-	0.00%
2022-03-21	0	0.500	0.500	0.590	0.470	0.540	1,360,000	641,200	0.4715	0.500	0.500	0.590	0.470	0.540	1,360,000	0.4715	3.09%
2022-03-18	0	0.485	0.485	0.540	0.485	0.485	40,000	19,400	0.4850	0.485	0.485	0.540	0.485	0.485	40,000	0.4850	-3.00%
2022-03-17	0	0.500	0.450	0.540	-	-	0	0	-	0.500	0.450	0.540	-	-	0	-	0.00%
2022-03-16	0	0.500	0.460	0.590	-	-	0	0	-	0.500	0.460	0.590	-	-	0	-	0.00%
2022-03-15	0	0.500	0.425	0.520	0.395	0.500	360,000	155,400	0.4317	0.500	0.425	0.520	0.395	0.500	360,000	0.4317	0.00%
2022-03-14	0	0.500	0.500	0.610	0.450	0.510	1,640,000	758,700	0.4626	0.500	0.500	0.610	0.450	0.510	1,640,000	0.4626	-19.35%
2022-03-11	0	0.620	0.560	0.680	0.540	0.650	271,261	165,176	0.6089	0.620	0.560	0.680	0.540	0.650	271,261	0.6089	0.00%
2022-03-10	0	0.620	0.560	0.690	0.620	0.620	60,000	37,200	0.6200	0.620	0.560	0.690	0.620	0.620	60,000	0.6200	0.00%
2022-03-09	0	0.620	0.620	0.650	0.550	0.620	160,000	94,800	0.5925	0.620	0.620	0.650	0.550	0.620	160,000	0.5925	12.73%
2022-03-08	0	0.550	0.520	0.550	0.530	0.550	60,400	32,589	0.5396	0.550	0.520	0.550	0.530	0.550	60,400	0.5396	7.84%
2022-03-07	0	0.510	0.400	0.510	0.405	0.510	544,000	258,360	0.4749	0.510	0.400	0.510	0.405	0.510	544,000	0.4749	10.87%
2022-03-04	0	0.460	0.420	0.540	0.460	0.470	1,000,000	463,400	0.4634	0.460	0.420	0.540	0.460	0.470	1,000,000	0.4634	-4.17%
2022-03-03	0	0.480	0.415	0.550	0.480	0.490	500,000	243,000	0.4860	0.480	0.415	0.550	0.480	0.490	500,000	0.4860	-12.73%
2022-03-02	0	0.550	0.415	0.550	0.530	0.550	126,735	67,293	0.5310	0.550	0.415	0.550	0.530	0.550	126,735	0.5310	10.00%
2022-03-01	0	0.500	0.405	0.530	0.500	0.530	180,000	93,400	0.5189	0.500	0.405	0.530	0.500	0.530	180,000	0.5189	0.00%
2022-02-28	0	0.500	0.400	0.560	-	-	0	0	-	0.500	0.400	0.560	-	-	0	-	0.00%
2022-02-25	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	0.00%
2022-02-24	0	0.500	0.400	0.560	-	-	0	0	-	0.500	0.400	0.560	-	-	0	-	0.00%
2022-02-23	0	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2022-02-22	0	0.500	0.400	0.600	-	-	0	0	-	0.500	0.400	0.600	-	-	0	-	0.00%
2022-02-21	0	0.500	0.400	0.580	-	-	226	88	0.3894	0.500	0.400	0.580	-	-	226	0.3894	0.00%
2022-02-18	0	0.500	0.450	0.590	-	-	0	0	-	0.500	0.450	0.590	-	-	0	-	0.00%
2022-02-17	0	0.500	0.465	0.600	0.500	0.500	20,000	10,000	0.5000	0.500	0.465	0.600	0.500	0.500	20,000	0.5000	0.00%
2022-02-16	0	0.500	0.425	0.580	0.500	0.500	160,000	80,000	0.5000	0.500	0.425	0.580	0.500	0.500	160,000	0.5000	0.00%
2022-02-15	0	0.500	0.440	0.500	0.485	0.550	380,000	193,600	0.5095	0.500	0.440	0.500	0.485	0.550	380,000	0.5095	4.17%
2022-02-14	0	0.480	0.405	0.500	-	-	0	0	-	0.480	0.405	0.500	-	-	0	-	-1.03%
2022-02-11	0	0.485	0.410	0.500	-	-	0	0	-	0.485	0.410	0.500	-	-	0	-	0.00%
2022-02-10	0	0.485	0.410	0.520	-	-	0	0	-	0.485	0.410	0.520	-	-	0	-	0.00%
2022-02-09	0	0.485	0.410	0.520	-	-	480	187	0.3896	0.485	0.410	0.520	-	-	480	0.3896	0.00%
2022-02-08	0	0.485	0.420	0.520	-	-	0	0	-	0.485	0.420	0.520	-	-	0	-	-2.02%
2022-02-07	0	0.495	0.435	0.495	-	-	0	0	-	0.495	0.435	0.495	-	-	0	-	-2.94%
2022-02-04	0	0.510	0.420	0.510	-	-	0	0	-	0.510	0.420	0.510	-	-	0	-	0.00%
2022-01-31	0	0.510	0.420	0.520	-	-	0	0	-	0.510	0.420	0.520	-	-	0	-	0.00%
2022-01-28	0	0.510	0.420	0.520	0.510	0.510	20,000	10,200	0.5100	0.510	0.420	0.520	0.510	0.510	20,000	0.5100	-1.92%
2022-01-27	0	0.520	0.440	0.520	-	-	0	0	-	0.520	0.440	0.520	-	-	0	-	0.00%
2022-01-26	0	0.520	0.410	0.520	-	-	0	0	-	0.520	0.410	0.520	-	-	0	-	0.00%
2022-01-25	0	0.520	0.430	0.520	-	-	104,075	52,030	0.4999	0.520	0.430	0.520	-	-	104,075	0.4999	0.00%
2022-01-24	0	0.520	0.405	0.520	0.400	0.520	60,000	26,400	0.4400	0.520	0.405	0.520	0.400	0.520	60,000	0.4400	10.64%
2022-01-21	0	0.470	0.410	0.520	-	-	0	0	-	0.470	0.410	0.520	-	-	0	-	0.00%
2022-01-20	0	0.470	0.410	0.500	-	-	0	0	-	0.470	0.410	0.500	-	-	0	-	0.00%
2022-01-19	0	0.470	0.470	0.520	-	-	210	94	0.4476	0.470	0.470	0.520	-	-	210	0.4476	0.00%
2022-01-18	0	0.470	0.470	0.520	0.470	0.470	40,000	18,800	0.4700	0.470	0.470	0.520	0.470	0.470	40,000	0.4700	-2.08%
2022-01-17	0	0.480	0.470	0.530	0.480	0.490	77,950	37,726	0.4840	0.480	0.470	0.530	0.480	0.490	77,950	0.4840	-4.00%
2022-01-14	0	0.500	0.490	0.550	0.485	0.500	81,600	40,144	0.4920	0.500	0.490	0.550	0.485	0.500	81,600	0.4920	-12.28%
2022-01-13	0	0.570	0.485	0.580	-	-	645	303	0.4698	0.570	0.485	0.580	-	-	645	0.4698	0.00%
2022-01-12	0	0.570	0.495	0.570	0.580	0.580	24,614	13,853	0.5628	0.570	0.495	0.570	0.580	0.580	24,614	0.5628	0.00%
2022-01-11	0	0.570	0.520	0.570	0.490	0.570	42,210	22,209	0.5262	0.570	0.520	0.570	0.490	0.570	42,210	0.5262	9.62%
2022-01-10	0	0.520	0.485	0.530	0.520	0.520	40,640	21,100	0.5192	0.520	0.485	0.530	0.520	0.520	40,640	0.5192	-3.70%
2022-01-07	0	0.540	0.480	0.550	-	-	0	0	-	0.540	0.480	0.550	-	-	0	-	0.00%
2022-01-06	0	0.540	0.500	0.540	0.540	0.540	82,532	44,416	0.5382	0.540	0.500	0.540	0.540	0.540	82,532	0.5382	13.68%
2022-01-05	0	0.475	0.470	0.550	0.475	0.500	341,512	167,195	0.4896	0.475	0.470	0.550	0.475	0.500	341,512	0.4896	-10.38%
2022-01-04	0	0.530	0.480	0.540	0.530	0.530	20,000	10,600	0.5300	0.530	0.480	0.540	0.530	0.530	20,000	0.5300	8.16%
2022-01-03	0	0.490	0.480	0.540	0.490	0.500	224,000	110,800	0.4946	0.490	0.480	0.540	0.490	0.500	224,000	0.4946	-10.91%
2021-12-31	0	0.550	0.500	0.590	0.490	0.550	100,000	51,600	0.5160	0.550	0.500	0.590	0.490	0.550	100,000	0.5160	7.84%
2021-12-30	0	0.510	0.490	0.600	0.500	0.600	140,000	72,600	0.5186	0.510	0.490	0.600	0.500	0.600	140,000	0.5186	-15.00%
2021-12-29	0	0.600	0.510	0.680	0.600	0.600	21,490	12,864	0.5986	0.600	0.510	0.680	0.600	0.600	21,490	0.5986	-14.29%
2021-12-28	0	0.700	0.600	0.750	-	-	968	561	0.5795	0.700	0.600	0.750	-	-	968	0.5795	0.00%
2021-12-24	0	0.700	0.600	0.770	-	-	0	0	-	0.700	0.600	0.770	-	-	0	-	0.00%
2021-12-23	0	0.700	0.620	0.750	-	-	0	0	-	0.700	0.620	0.750	-	-	0	-	0.00%
2021-12-22	0	0.700	0.560	0.760	0.700	0.700	40,000	28,000	0.7000	0.700	0.560	0.760	0.700	0.700	40,000	0.7000	-10.26%
2021-12-21	0	0.780	0.660	0.780	0.780	0.780	36,000	24,720	0.6867	0.780	0.660	0.780	0.780	0.780	36,000	0.6867	5.41%
2021-12-20	0	0.740	0.620	0.750	0.740	0.740	44,000	32,560	0.7400	0.740	0.620	0.750	0.740	0.740	44,000	0.7400	1.37%
2021-12-17	0	0.730	0.640	0.790	-	-	0	0	-	0.730	0.640	0.790	-	-	0	-	0.00%
2021-12-16	0	0.730	0.650	0.820	0.700	0.890	151,920	114,267	0.7522	0.730	0.650	0.820	0.700	0.890	151,920	0.7522	-14.12%
2021-12-15	0	0.850	0.700	0.880	-	-	0	0	-	0.850	0.700	0.880	-	-	0	-	0.00%
2021-12-14	0	0.850	0.700	0.870	-	-	0	0	-	0.850	0.700	0.870	-	-	0	-	0.00%
2021-12-13	0	0.850	0.700	0.880	-	-	0	0	-	0.850	0.700	0.880	-	-	0	-	0.00%
2021-12-10	0	0.850	0.700	0.850	0.870	0.870	40,001	34,800	0.8700	0.850	0.700	0.850	0.870	0.870	40,001	0.8700	7.59%
2021-12-09	0	0.790	0.610	0.840	0.780	0.790	40,160	31,496	0.7843	0.790	0.610	0.840	0.780	0.790	40,160	0.7843	1.28%
2021-12-08	0	0.780	0.730	0.800	0.770	0.780	211,214	161,891	0.7665	0.780	0.730	0.800	0.770	0.780	211,214	0.7665	11.43%
2021-12-07	0	0.700	0.610	0.770	0.650	0.980	301,125	245,565	0.8155	0.700	0.610	0.770	0.650	0.980	301,125	0.8155	-21.35%
2021-12-06	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2021-11-26	0	0.890	0.800	0.900	0.890	0.890	100,000	89,000	0.8900	0.890	0.800	0.900	0.890	0.890	100,000	0.8900	-2.20%
2021-11-25	0	0.910	0.820	0.910	0.910	0.910	100,000	91,000	0.9100	0.910	0.820	0.910	0.910	0.910	100,000	0.9100	2.25%
2021-11-24	0	0.890	0.890	0.910	0.890	0.890	105,290	93,370	0.8868	0.890	0.890	0.910	0.890	0.890	105,290	0.8868	0.00%
2021-11-23	0	0.890	0.890	0.910	0.890	0.910	208,000	186,560	0.8969	0.890	0.890	0.910	0.890	0.910	208,000	0.8969	0.00%
2021-11-22	0	0.890	0.890	0.900	0.890	0.900	289,706	257,947	0.8904	0.890	0.890	0.900	0.890	0.900	289,706	0.8904	0.00%
2021-11-19	0	0.890	0.800	0.900	-	-	75	57	0.7600	0.890	0.800	0.900	-	-	75	0.7600	0.00%
2021-11-18	0	0.890	0.800	0.900	0.890	0.890	100,000	89,000	0.8900	0.890	0.800	0.900	0.890	0.890	100,000	0.8900	-1.11%
2021-11-17	0	0.900	0.890	0.910	0.900	0.900	20,000	18,000	0.9000	0.900	0.890	0.910	0.900	0.900	20,000	0.9000	0.00%
2021-11-16	0	0.900	0.890	0.900	0.890	0.900	108,300	96,920	0.8949	0.900	0.890	0.900	0.890	0.900	108,300	0.8949	0.00%
2021-11-15	0	0.900	0.800	0.900	0.880	0.900	100,000	89,000	0.8900	0.900	0.800	0.900	0.880	0.900	100,000	0.8900	2.27%
2021-11-12	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2021-11-11	0	0.880	0.800	0.880	0.880	0.880	164,000	143,240	0.8734	0.880	0.800	0.880	0.880	0.880	164,000	0.8734	0.00%
2021-11-10	0	0.880	0.790	0.880	0.880	0.890	83,200	73,136	0.8790	0.880	0.790	0.880	0.880	0.890	83,200	0.8790	0.00%
2021-11-09	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	-1.12%
2021-11-08	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	-1.11%
2021-11-05	0	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2021-11-04	0	0.900	0.750	0.910	0.880	0.900	484,481	428,360	0.8842	0.900	0.750	0.910	0.880	0.900	484,481	0.8842	2.27%
2021-11-03	0	0.880	0.820	0.880	0.840	0.880	229,780	194,979	0.8485	0.880	0.820	0.880	0.840	0.880	229,780	0.8485	-1.12%
2021-11-02	0	0.890	0.780	0.890	0.820	0.890	80,320	68,256	0.8498	0.890	0.780	0.890	0.820	0.890	80,320	0.8498	-3.26%
2021-11-01	0	0.920	0.880	0.920	0.890	0.920	494,240	445,289	0.9010	0.920	0.880	0.920	0.890	0.920	494,240	0.9010	5.75%
2021-10-29	0	0.870	0.850	0.880	0.850	0.870	232,162	198,996	0.8571	0.870	0.850	0.880	0.850	0.870	232,162	0.8571	6.10%
2021-10-28	0	0.820	0.820	0.830	0.780	0.820	589,043	473,563	0.8040	0.820	0.820	0.830	0.780	0.820	589,043	0.8040	5.13%
2021-10-27	0	0.780	0.780	0.790	0.700	0.780	207,985	154,748	0.7440	0.780	0.780	0.790	0.700	0.780	207,985	0.7440	1.30%
2021-10-26	0	0.770	0.730	0.770	-	-	2,917	2,041	0.6997	0.770	0.730	0.770	-	-	2,917	0.6997	0.00%
2021-10-25	0	0.770	0.710	0.770	0.710	0.770	542,840	407,987	0.7516	0.770	0.710	0.770	0.710	0.770	542,840	0.7516	8.45%
2021-10-22	0	0.710	0.630	0.710	0.700	0.720	260,000	186,000	0.7154	0.710	0.630	0.710	0.700	0.720	260,000	0.7154	4.41%
2021-10-21	0	0.680	0.670	0.690	0.680	0.680	143,200	97,248	0.6791	0.680	0.670	0.690	0.680	0.680	143,200	0.6791	3.03%
2021-10-20	0	0.660	0.600	0.680	0.640	0.660	500,000	324,800	0.6496	0.660	0.600	0.680	0.640	0.660	500,000	0.6496	3.13%
2021-10-19	0	0.640	0.530	0.650	-	-	0	0	-	0.640	0.530	0.650	-	-	0	-	0.00%
2021-10-18	0	0.640	0.570	0.640	0.480	0.700	138,250	86,720	0.6273	0.640	0.570	0.640	0.480	0.700	138,250	0.6273	-7.25%
2021-10-15	0	0.690	0.680	0.700	0.630	0.690	669,440	446,441	0.6669	0.690	0.680	0.700	0.630	0.690	669,440	0.6669	11.29%
2021-10-12	0	0.620	0.495	0.630	0.600	0.630	556,000	344,240	0.6191	0.620	0.495	0.630	0.600	0.630	556,000	0.6191	3.33%
2021-10-11	0	0.600	0.590	0.610	0.580	0.600	640,293	374,121	0.5843	0.600	0.590	0.610	0.580	0.600	640,293	0.5843	3.45%
2021-10-08	0	0.580	0.540	0.590	0.540	0.580	380,140	209,591	0.5514	0.580	0.540	0.590	0.540	0.580	380,140	0.5514	7.41%
2021-10-07	0	0.540	0.485	0.540	0.480	0.540	222,726	112,367	0.5045	0.540	0.485	0.540	0.480	0.540	222,726	0.5045	5.88%
2021-10-06	0	0.510	0.480	0.510	0.480	0.510	1,244,000	597,660	0.4804	0.510	0.480	0.510	0.480	0.510	1,244,000	0.4804	0.00%
2021-10-05	0	0.510	0.485	0.510	0.480	0.510	1,964,030	949,273	0.4833	0.510	0.485	0.510	0.480	0.510	1,964,030	0.4833	6.25%
2021-10-04	0	0.480	0.460	0.500	0.480	0.485	608,040	292,237	0.4806	0.480	0.460	0.500	0.480	0.485	608,040	0.4806	-4.00%
2021-09-30	0	0.500	0.465	0.500	0.460	0.500	1,138,000	548,910	0.4823	0.500	0.465	0.500	0.460	0.500	1,138,000	0.4823	0.00%
2021-09-29	0	0.500	0.465	0.520	0.500	0.500	140,000	70,000	0.5000	0.500	0.465	0.520	0.500	0.500	140,000	0.5000	0.00%
2021-09-28	0	0.500	0.470	0.520	0.495	0.500	668,000	332,540	0.4978	0.500	0.470	0.520	0.495	0.500	668,000	0.4978	0.00%
2021-09-27	0	0.500	0.440	0.510	0.490	0.500	420,000	209,400	0.4986	0.500	0.440	0.510	0.490	0.500	420,000	0.4986	0.00%
2021-09-24	0	0.500	0.460	0.500	0.460	0.520	159,165	78,297	0.4919	0.500	0.460	0.500	0.460	0.520	159,165	0.4919	0.00%
2021-09-23	0	0.500	0.435	0.500	0.475	0.500	1,520,036	724,214	0.4764	0.500	0.435	0.500	0.475	0.500	1,520,036	0.4764	8.70%
2021-09-21	0	0.460	0.460	0.500	0.460	0.500	600,000	277,980	0.4633	0.460	0.460	0.500	0.460	0.500	600,000	0.4633	-8.00%
2021-09-20	0	0.500	0.435	0.500	0.450	0.500	60,000	29,000	0.4833	0.500	0.435	0.500	0.450	0.500	60,000	0.4833	0.00%
2021-09-17	0	0.500	0.465	0.500	0.400	0.510	665,440	314,762	0.4730	0.500	0.465	0.500	0.400	0.510	665,440	0.4730	6.38%
2021-09-16	0	0.470	0.370	0.480	0.380	0.475	240,000	102,100	0.4254	0.470	0.370	0.480	0.380	0.475	240,000	0.4254	11.90%
2021-09-15	0	0.420	0.420	0.430	0.345	0.420	392,000	150,920	0.3850	0.420	0.420	0.430	0.345	0.420	392,000	0.3850	10.53%
2021-09-14	0	0.380	0.315	0.380	0.300	0.380	168,000	59,440	0.3538	0.380	0.315	0.380	0.300	0.380	168,000	0.3538	8.57%
2021-09-13	0	0.350	0.290	0.350	0.350	0.350	40,800	14,216	0.3484	0.350	0.290	0.350	0.350	0.350	40,800	0.3484	4.48%
2021-09-10	0	0.335	0.270	0.355	0.275	0.360	128,000	40,280	0.3147	0.335	0.270	0.355	0.275	0.360	128,000	0.3147	11.67%
2021-09-09	0	0.300	0.250	0.300	0.280	0.300	19,200	5,416	0.2821	0.300	0.250	0.300	0.280	0.300	19,200	0.2821	0.00%
2021-09-08	0	0.300	0.246	0.295	0.245	0.300	233,001	58,273	0.2501	0.300	0.246	0.295	0.245	0.300	233,001	0.2501	30.43%
2021-09-07	0	0.230	0.230	0.250	0.230	0.230	1,082,453	248,939	0.2300	0.230	0.230	0.250	0.230	0.230	1,082,453	0.2300	0.00%
2021-09-06	0	0.230	0.230	0.233	0.230	0.230	8,001	1,840	0.2300	0.230	0.230	0.233	0.230	0.230	8,001	0.2300	-1.29%
2021-09-03	0	0.233	0.233	0.238	0.230	0.233	72,000	16,680	0.2317	0.233	0.233	0.238	0.230	0.233	72,000	0.2317	-3.72%
2021-09-02	0	0.242	0.202	0.242	-	-	800	156	0.1950	0.242	0.202	0.242	-	-	800	0.1950	-1.22%
2021-09-01	0	0.049	0.043	0.049	0.042	0.057	882,383	44,173	0.0501	0.245	0.215	0.245	0.210	0.285	176,477	0.2503	13.95%
2021-08-31	0	0.043	0.043	0.046	0.043	0.046	120,500	5,299	0.0440	0.215	0.215	0.230	0.215	0.230	24,100	0.2199	0.00%
2021-08-30	0	0.043	0.043	0.049	0.037	0.044	2,120,150	89,885	0.0424	0.215	0.215	0.245	0.185	0.220	424,030	0.2120	7.50%
2021-08-27	0	0.040	0.038	0.042	0.036	0.040	494,933	18,477	0.0373	0.200	0.190	0.210	0.180	0.200	98,987	0.1867	0.00%
2021-08-26	0	0.040	0.041	0.045	0.040	0.040	120,000	4,800	0.0400	0.200	0.205	0.225	0.200	0.200	24,000	0.2000	0.00%
2021-08-25	0	0.040	0.040	0.045	0.040	0.040	331,000	13,184	0.0398	0.200	0.200	0.225	0.200	0.200	66,200	0.1992	-13.04%
2021-08-24	0	0.046	0.041	0.048	0.040	0.049	696,000	30,040	0.0432	0.230	0.205	0.240	0.200	0.245	139,200	0.2158	15.00%
2021-08-23	0	0.040	0.039	0.040	-	-	0	0	-	0.200	0.195	0.200	-	-	0	-	-6.98%
2021-08-20	0	0.043	0.039	0.043	0.040	0.043	480,000	19,320	0.0403	0.215	0.195	0.215	0.200	0.215	96,000	0.2013	7.50%
2021-08-19	0	0.040	0.040	0.043	0.040	0.042	1,840,200	74,687	0.0406	0.200	0.200	0.215	0.200	0.210	368,040	0.2029	-4.76%
2021-08-18	0	0.042	0.042	0.045	-	-	0	0	-	0.210	0.210	0.225	-	-	0	-	0.00%
2021-08-17	0	0.042	0.042	0.045	0.042	0.042	88,084	3,651	0.0414	0.210	0.210	0.225	0.210	0.210	17,617	0.2072	0.00%
2021-08-16	0	0.042	0.042	0.045	0.042	0.045	3,412,000	151,380	0.0444	0.210	0.210	0.225	0.210	0.225	682,400	0.2218	-25.00%
2021-08-13	0	0.056	0.048	0.056	0.049	0.056	81,125	4,242	0.0523	0.280	0.240	0.280	0.245	0.280	16,225	0.2614	16.67%
2021-08-12	0	0.048	0.044	0.048	0.044	0.048	1,040,050	46,722	0.0449	0.240	0.220	0.240	0.220	0.240	208,010	0.2246	2.13%
2021-08-11	0	0.047	0.043	0.050	0.043	0.047	80,000	3,600	0.0450	0.235	0.215	0.250	0.215	0.235	16,000	0.2250	0.00%
2021-08-10	0	0.047	0.043	0.050	0.043	0.047	160,000	7,040	0.0440	0.235	0.215	0.250	0.215	0.235	32,000	0.2200	-6.00%
2021-08-09	0	0.050	0.043	0.050	-	-	0	0	-	0.250	0.215	0.250	-	-	0	-	-1.96%
2021-08-06	0	0.051	0.042	0.051	0.051	0.051	40,000	2,040	0.0510	0.255	0.210	0.255	0.255	0.255	8,000	0.2550	8.51%
2021-08-05	0	0.047	0.043	0.049	0.047	0.047	40,000	1,880	0.0470	0.235	0.215	0.245	0.235	0.235	8,000	0.2350	-4.08%
2021-08-04	0	0.049	0.041	0.049	0.049	0.049	40,000	1,960	0.0490	0.245	0.205	0.245	0.245	0.245	8,000	0.2450	2.08%
2021-08-03	0	0.048	0.043	0.048	0.042	0.048	960,000	42,280	0.0440	0.240	0.215	0.240	0.210	0.240	192,000	0.2202	4.35%
2021-08-02	0	0.046	0.044	0.046	0.043	0.056	6,493,333	309,719	0.0477	0.230	0.220	0.230	0.215	0.280	1,298,667	0.2385	-20.69%
2021-07-30	0	0.058	0.057	0.058	0.058	0.061	200,000	11,960	0.0598	0.290	0.285	0.290	0.290	0.305	40,000	0.2990	-14.71%
2021-07-29	0	0.068	0.061	0.069	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2021-07-28	0	0.068	0.061	0.070	-	-	0	0	-	0.340	0.305	0.350	-	-	0	-	-1.45%
2021-07-27	0	0.069	0.061	0.070	0.061	0.070	240,000	15,280	0.0637	0.345	0.305	0.350	0.305	0.350	48,000	0.3183	13.11%
2021-07-26	0	0.061	0.059	0.061	0.061	0.061	120,000	7,320	0.0610	0.305	0.295	0.305	0.305	0.305	24,000	0.3050	0.00%
2021-07-23	0	0.061	0.059	0.068	0.061	0.068	1,106,250	73,132	0.0661	0.305	0.295	0.340	0.305	0.340	221,250	0.3305	-10.29%
2021-07-22	0	0.068	0.061	0.068	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2021-07-21	0	0.068	0.061	0.068	0.068	0.070	80,000	5,520	0.0690	0.340	0.305	0.340	0.340	0.350	16,000	0.3450	0.00%
2021-07-20	0	0.068	0.061	0.068	0.068	0.068	40,005	2,720	0.0680	0.340	0.305	0.340	0.340	0.340	8,001	0.3400	4.62%
2021-07-19	0	0.065	0.061	0.065	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-5.80%
2021-07-16	0	0.069	0.061	0.069	-	-	10,410	574	0.0551	0.345	0.305	0.345	-	-	2,082	0.2757	0.00%
2021-07-15	0	0.069	0.061	0.069	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2021-07-14	0	0.069	0.061	0.069	0.068	0.070	320,000	22,200	0.0694	0.345	0.305	0.345	0.340	0.350	64,000	0.3469	4.55%
2021-07-13	0	0.066	0.060	0.066	-	-	32,000	1,680	0.0525	0.330	0.300	0.330	-	-	6,400	0.2625	0.00%
2021-07-12	0	0.066	0.060	0.066	-	-	50	2	0.0400	0.330	0.300	0.330	-	-	10	0.2000	0.00%
2021-07-09	0	0.066	0.060	0.066	0.057	0.067	213,050	13,212	0.0620	0.330	0.300	0.330	0.285	0.335	42,610	0.3101	3.12%
2021-07-08	0	0.064	0.060	0.064	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2021-07-07	0	0.065	0.062	0.065	0.063	0.065	1,200,000	76,800	0.0640	0.325	0.310	0.325	0.315	0.325	240,000	0.3200	0.00%
2021-07-06	0	0.065	0.063	0.065	0.060	0.067	6,760,000	439,720	0.0650	0.325	0.315	0.325	0.300	0.335	1,352,000	0.3252	-2.99%
2021-07-05	0	0.067	0.063	0.067	0.063	0.067	880,000	55,760	0.0634	0.335	0.315	0.335	0.315	0.335	176,000	0.3168	-1.47%
2021-07-02	0	0.068	0.062	0.068	0.060	0.068	160,009	10,400	0.0650	0.340	0.310	0.340	0.300	0.340	32,002	0.3250	1.49%
2021-06-30	0	0.067	0.063	0.067	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	-2.90%
2021-06-29	0	0.069	0.062	0.069	0.061	0.069	640,000	40,480	0.0633	0.345	0.310	0.345	0.305	0.345	128,000	0.3163	0.00%
2021-06-28	0	0.069	0.058	0.069	0.058	0.070	80,000	5,120	0.0640	0.345	0.290	0.345	0.290	0.350	16,000	0.3200	0.00%
2021-06-25	0	0.069	0.069	0.071	0.065	0.086	124,360,000	9,199,840	0.0740	0.345	0.345	0.355	0.325	0.430	24,872,000	0.3699	-19.77%
2021-06-24	0	0.086	0.082	0.086	0.074	0.086	137,560,800	11,008,543	0.0800	0.430	0.410	0.430	0.370	0.430	27,512,160	0.4001	11.69%
2021-06-23	0	0.077	0.075	0.078	0.074	0.079	18,857,116	1,469,895	0.0779	0.385	0.375	0.390	0.370	0.395	3,771,423	0.3897	0.00%
2021-06-22	0	0.077	0.073	0.077	0.076	0.079	13,406,362	1,024,488	0.0764	0.385	0.365	0.385	0.380	0.395	2,681,272	0.3821	2.67%
2021-06-21	0	0.075	0.061	0.075	-	-	2,400	132	0.0550	0.375	0.305	0.375	-	-	480	0.2750	-1.32%
2021-06-18	0	0.076	0.062	0.076	0.074	0.076	800,060	59,763	0.0747	0.380	0.310	0.380	0.370	0.380	160,012	0.3735	1.33%
2021-06-17	0	0.075	0.068	0.075	0.069	0.075	2,604,130	181,735	0.0698	0.375	0.340	0.375	0.345	0.375	520,826	0.3489	1.35%
2021-06-16	0	0.074	0.067	0.074	0.068	0.078	3,160,000	222,640	0.0705	0.370	0.335	0.370	0.340	0.390	632,000	0.3523	8.82%
2021-06-15	0	0.068	0.063	0.068	0.067	0.068	320,000	21,480	0.0671	0.340	0.315	0.340	0.335	0.340	64,000	0.3356	1.49%
2021-06-11	0	0.067	0.062	0.067	0.062	0.068	600,000	40,160	0.0669	0.335	0.310	0.335	0.310	0.340	120,000	0.3347	0.00%
2021-06-10	0	0.067	0.061	0.067	0.061	0.067	2,657,850	169,359	0.0637	0.335	0.305	0.335	0.305	0.335	531,570	0.3186	1.52%
2021-06-09	0	0.066	0.062	0.066	0.060	0.066	1,364,801	82,518	0.0605	0.330	0.310	0.330	0.300	0.330	272,960	0.3023	1.54%
2021-06-08	0	0.065	0.060	0.065	0.060	0.065	2,040,000	123,760	0.0607	0.325	0.300	0.325	0.300	0.325	408,000	0.3033	3.17%
2021-06-07	0	0.063	0.060	0.063	0.060	0.064	3,120,667	194,073	0.0622	0.315	0.300	0.315	0.300	0.320	624,133	0.3109	1.61%
2021-06-04	0	0.062	0.055	0.062	0.055	0.063	10,204,000	611,972	0.0600	0.310	0.275	0.310	0.275	0.315	2,040,800	0.2999	3.33%
2021-06-03	0	0.060	0.055	0.060	0.057	0.060	8,120,000	468,040	0.0576	0.300	0.275	0.300	0.285	0.300	1,624,000	0.2882	1.69%
2021-06-02	0	0.059	0.055	0.059	0.055	0.059	6,160,250	339,412	0.0551	0.295	0.275	0.295	0.275	0.295	1,232,050	0.2755	0.00%
2021-06-01	0	0.059	0.053	0.060	0.050	0.060	10,840,000	603,360	0.0557	0.295	0.265	0.300	0.250	0.300	2,168,000	0.2783	3.51%
2021-05-31	0	0.057	0.054	0.057	0.056	0.057	7,640,000	430,840	0.0564	0.285	0.270	0.285	0.280	0.285	1,528,000	0.2820	-1.72%
2021-05-28	0	0.058	0.056	0.059	0.056	0.058	9,060,000	523,240	0.0578	0.290	0.280	0.295	0.280	0.290	1,812,000	0.2888	0.00%
2021-05-27	0	0.058	0.057	0.059	0.055	0.058	11,008,005	626,368	0.0569	0.290	0.285	0.295	0.275	0.290	2,201,601	0.2845	0.00%
2021-05-26	0	0.058	0.056	0.058	0.056	0.058	9,680,000	552,000	0.0570	0.290	0.280	0.290	0.280	0.290	1,936,000	0.2851	0.00%
2021-05-25	0	0.058	0.055	0.058	0.056	0.058	8,721,500	493,313	0.0566	0.290	0.275	0.290	0.280	0.290	1,744,300	0.2828	3.57%
2021-05-24	0	0.056	0.052	0.057	0.053	0.056	6,680,000	362,320	0.0542	0.280	0.260	0.285	0.265	0.280	1,336,000	0.2712	3.70%
2021-05-21	0	0.054	0.050	0.054	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-05-20	0	0.054	0.050	0.054	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-05-18	0	0.054	0.050	0.054	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-05-17	0	0.054	0.050	0.054	0.050	0.054	104,000	5,192	0.0499	0.270	0.250	0.270	0.250	0.270	20,800	0.2496	0.00%
2021-05-14	0	0.054	0.050	0.054	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-05-13	0	0.054	0.050	0.054	0.051	0.054	80,000	4,200	0.0525	0.270	0.250	0.270	0.255	0.270	16,000	0.2625	-1.82%
2021-05-12	0	0.055	0.051	0.055	0.050	0.055	240,010	12,480	0.0520	0.275	0.255	0.275	0.250	0.275	48,002	0.2600	0.00%
2021-05-11	0	0.055	0.050	0.055	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2021-05-10	0	0.055	0.050	0.055	0.053	0.056	80,000	4,360	0.0545	0.275	0.250	0.275	0.265	0.280	16,000	0.2725	1.85%
2021-05-07	0	0.054	0.047	0.054	0.047	0.054	163,000	8,320	0.0510	0.270	0.235	0.270	0.235	0.270	32,600	0.2552	8.00%
2021-05-06	0	0.050	0.047	0.051	0.047	0.053	800,000	40,080	0.0501	0.250	0.235	0.255	0.235	0.265	160,000	0.2505	-12.28%
2021-05-05	0	0.057	0.050	0.057	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2021-05-04	0	0.057	0.050	0.057	0.055	0.057	240,000	13,280	0.0553	0.285	0.250	0.285	0.275	0.285	48,000	0.2767	0.00%
2021-05-03	0	0.057	0.051	0.057	0.050	0.057	440,000	23,320	0.0530	0.285	0.255	0.285	0.250	0.285	88,000	0.2650	3.64%
2021-04-30	0	0.055	0.050	0.055	-	-	4,000	180	0.0450	0.275	0.250	0.275	-	-	800	0.2250	0.00%
2021-04-29	0	0.055	0.050	0.055	-	-	120,035	6,601	0.0550	0.275	0.250	0.275	-	-	24,007	0.2750	-1.79%
2021-04-28	0	0.056	0.050	0.056	0.057	0.057	40,002	2,280	0.0570	0.280	0.250	0.280	0.285	0.285	8,000	0.2850	0.00%
2021-04-27	0	0.056	0.050	0.056	-	-	40,000	2,240	0.0560	0.280	0.250	0.280	-	-	8,000	0.2800	1.82%
2021-04-26	0	0.055	0.050	0.055	-	-	80,003	4,400	0.0550	0.275	0.250	0.275	-	-	16,001	0.2750	1.85%
2021-04-23	0	0.054	0.050	0.054	0.050	0.057	240,150	12,926	0.0538	0.270	0.250	0.270	0.250	0.285	48,030	0.2691	0.00%
2021-04-22	0	0.054	0.050	0.054	-	-	43,200	2,304	0.0533	0.270	0.250	0.270	-	-	8,640	0.2667	-5.26%
2021-04-21	0	0.057	0.051	0.057	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2021-04-20	0	0.057	0.050	0.057	0.048	0.057	524,250	26,271	0.0501	0.285	0.250	0.285	0.240	0.285	104,850	0.2506	0.00%
2021-04-19	0	0.057	0.051	0.057	0.054	0.057	200,000	10,960	0.0548	0.285	0.255	0.285	0.270	0.285	40,000	0.2740	3.64%
2021-04-16	0	0.055	0.050	0.055	0.050	0.055	149,866	7,733	0.0516	0.275	0.250	0.275	0.250	0.275	29,973	0.2580	-1.79%
2021-04-15	0	0.056	0.050	0.056	0.049	0.057	200,000	10,640	0.0532	0.280	0.250	0.280	0.245	0.285	40,000	0.2660	3.70%
2021-04-14	0	0.054	0.048	0.054	0.053	0.054	80,000	4,280	0.0535	0.270	0.240	0.270	0.265	0.270	16,000	0.2675	0.00%
2021-04-13	0	0.054	0.050	0.054	0.049	0.055	3,680,000	187,000	0.0508	0.270	0.250	0.270	0.245	0.275	736,000	0.2541	5.88%
2021-04-12	0	0.051	0.047	0.051	0.047	0.051	121,600	5,984	0.0492	0.255	0.235	0.255	0.235	0.255	24,320	0.2461	0.00%
2021-04-09	0	0.051	0.047	0.051	0.046	0.051	80,000	3,880	0.0485	0.255	0.235	0.255	0.230	0.255	16,000	0.2425	0.00%
2021-04-08	0	0.051	0.046	0.051	-	-	2,133	85	0.0398	0.255	0.230	0.255	-	-	427	0.1992	0.00%
2021-04-07	0	0.051	0.046	0.051	0.047	0.051	80,000	3,920	0.0490	0.255	0.230	0.255	0.235	0.255	16,000	0.2450	0.00%
2021-04-01	0	0.051	0.047	0.051	0.055	0.057	80,000	4,480	0.0560	0.255	0.235	0.255	0.275	0.285	16,000	0.2800	0.00%
2021-03-31	0	0.051	0.045	0.051	0.044	0.051	360,000	17,200	0.0478	0.255	0.225	0.255	0.220	0.255	72,000	0.2389	-1.92%
2021-03-30	0	0.052	0.044	0.051	0.051	0.052	160,000	8,320	0.0520	0.260	0.220	0.255	0.255	0.260	32,000	0.2600	1.96%
2021-03-29	0	0.051	0.044	0.051	-	-	425	16	0.0376	0.255	0.220	0.255	-	-	85	0.1882	0.00%
2021-03-26	0	0.051	0.042	0.051	0.051	0.051	40,000	2,040	0.0510	0.255	0.210	0.255	0.255	0.255	8,000	0.2550	8.51%
2021-03-25	0	0.047	0.042	0.047	0.042	0.047	320,002	14,200	0.0444	0.235	0.210	0.235	0.210	0.235	64,000	0.2219	0.00%
2021-03-24	0	0.047	0.045	0.047	0.046	0.053	880,000	42,080	0.0478	0.235	0.225	0.235	0.230	0.265	176,000	0.2391	-11.32%
2021-03-23	0	0.053	0.046	0.053	-	-	0	0	-	0.265	0.230	0.265	-	-	0	-	-1.85%
2021-03-22	0	0.054	0.048	0.054	0.053	0.054	138,000	7,174	0.0520	0.270	0.240	0.270	0.265	0.270	27,600	0.2599	0.00%
2021-03-19	0	0.054	0.047	0.054	0.047	0.055	321,455	17,178	0.0534	0.270	0.235	0.270	0.235	0.275	64,291	0.2672	1.89%
2021-03-18	0	0.053	0.048	0.053	0.050	0.054	1,164,266	60,671	0.0521	0.265	0.240	0.265	0.250	0.270	232,853	0.2606	1.92%
2021-03-17	0	0.052	0.046	0.052	0.046	0.052	2,004,025	99,585	0.0497	0.260	0.230	0.260	0.230	0.260	400,805	0.2485	6.12%
2021-03-16	0	0.049	0.042	0.050	0.045	0.050	26,815,985	1,311,039	0.0489	0.245	0.210	0.250	0.225	0.250	5,363,197	0.2445	8.89%
2021-03-15	0	0.045	0.042	0.045	0.042	0.045	320,000	14,080	0.0440	0.225	0.210	0.225	0.210	0.225	64,000	0.2200	0.00%
2021-03-12	0	0.045	0.042	0.045	-	-	0	0	-	0.225	0.210	0.225	-	-	0	-	0.00%
2021-03-11	0	0.045	0.041	0.045	0.044	0.045	1,054,625	46,647	0.0442	0.225	0.205	0.225	0.220	0.225	210,925	0.2212	4.65%
2021-03-10	0	0.043	0.041	0.044	0.041	0.043	440,000	18,440	0.0419	0.215	0.205	0.220	0.205	0.215	88,000	0.2095	-2.27%
2021-03-09	0	0.044	0.041	0.044	0.041	0.044	280,000	11,800	0.0421	0.220	0.205	0.220	0.205	0.220	56,000	0.2107	0.00%
2021-03-08	0	0.044	0.041	0.044	0.041	0.044	120,000	5,120	0.0427	0.220	0.205	0.220	0.205	0.220	24,000	0.2133	0.00%
2021-03-05	0	0.044	0.041	0.044	0.041	0.044	1,560,000	64,120	0.0411	0.220	0.205	0.220	0.205	0.220	312,000	0.2055	2.33%
2021-03-04	0	0.043	0.041	0.043	0.040	0.043	640,000	26,360	0.0412	0.215	0.205	0.215	0.200	0.215	128,000	0.2059	0.00%
2021-03-03	0	0.043	0.041	0.043	0.043	0.043	40,223	1,726	0.0429	0.215	0.205	0.215	0.215	0.215	8,045	0.2146	2.38%
2021-03-02	0	0.042	0.041	0.042	0.041	0.045	300,000	12,580	0.0419	0.210	0.205	0.210	0.205	0.225	60,000	0.2097	-4.55%
2021-03-01	0	0.044	0.042	0.044	0.043	0.044	80,000	3,480	0.0435	0.220	0.210	0.220	0.215	0.220	16,000	0.2175	2.33%
2021-02-26	0	0.043	0.041	0.043	0.041	0.043	2,161,250	89,044	0.0412	0.215	0.205	0.215	0.205	0.215	432,250	0.2060	-4.44%
2021-02-25	0	0.045	0.043	0.045	0.040	0.045	1,520,000	62,920	0.0414	0.225	0.215	0.225	0.200	0.225	304,000	0.2070	-2.17%
2021-02-24	0	0.046	0.041	0.046	-	-	40,000	1,840	0.0460	0.230	0.205	0.230	-	-	8,000	0.2300	2.22%
2021-02-23	0	0.045	0.041	0.046	0.041	0.045	320,000	14,080	0.0440	0.225	0.205	0.230	0.205	0.225	64,000	0.2200	2.27%
2021-02-22	0	0.044	0.041	0.044	-	-	20,025	620	0.0310	0.220	0.205	0.220	-	-	4,005	0.1548	0.00%
2021-02-19	0	0.044	0.041	0.044	-	-	75	2	0.0267	0.220	0.205	0.220	-	-	15	0.1333	0.00%
2021-02-18	0	0.044	0.042	0.044	0.041	0.045	540,000	22,860	0.0423	0.220	0.210	0.220	0.205	0.225	108,000	0.2117	7.32%
2021-02-17	0	0.041	0.043	0.044	0.037	0.047	5,320,000	212,000	0.0398	0.205	0.215	0.220	0.185	0.235	1,064,000	0.1992	-4.65%
2021-02-16	0	0.043	0.041	0.043	-	-	0	0	-	0.215	0.205	0.215	-	-	0	-	-2.27%
2021-02-11	0	0.044	0.042	0.044	0.041	0.044	160,000	6,800	0.0425	0.220	0.210	0.220	0.205	0.220	32,000	0.2125	0.00%
2021-02-10	0	0.044	0.042	0.044	0.041	0.044	1,011,175	41,466	0.0410	0.220	0.210	0.220	0.205	0.220	202,235	0.2050	0.00%
2021-02-09	0	0.044	0.042	0.044	0.041	0.046	2,160,000	94,000	0.0435	0.220	0.210	0.220	0.205	0.230	432,000	0.2176	-4.35%
2021-02-08	0	0.046	0.042	0.046	-	-	80,000	3,680	0.0460	0.230	0.210	0.230	-	-	16,000	0.2300	-2.13%
2021-02-05	0	0.047	0.042	0.047	0.047	0.049	80,015	3,840	0.0480	0.235	0.210	0.235	0.235	0.245	16,003	0.2400	2.17%
2021-02-04	0	0.046	0.042	0.046	0.047	0.047	47,650	2,155	0.0452	0.230	0.210	0.230	0.235	0.235	9,530	0.2261	0.00%
2021-02-03	0	0.046	0.042	0.046	0.042	0.048	280,000	13,000	0.0464	0.230	0.210	0.230	0.210	0.240	56,000	0.2321	-2.13%
2021-02-02	0	0.047	0.042	0.047	0.048	0.048	40,091	1,923	0.0480	0.235	0.210	0.235	0.240	0.240	8,018	0.2398	0.00%
2021-02-01	0	0.047	0.042	0.046	0.047	0.047	45,526	2,095	0.0460	0.235	0.210	0.230	0.235	0.235	9,105	0.2301	0.00%
2021-01-29	0	0.047	0.042	0.047	0.043	0.048	2,354,400	108,032	0.0459	0.235	0.210	0.235	0.215	0.240	470,880	0.2294	4.44%
2021-01-28	0	0.045	0.042	0.045	0.039	0.045	2,400,000	101,240	0.0422	0.225	0.210	0.225	0.195	0.225	480,000	0.2109	4.65%
2021-01-27	0	0.043	0.040	0.043	0.041	0.043	443,200	18,130	0.0409	0.215	0.200	0.215	0.205	0.215	88,640	0.2045	0.00%
2021-01-26	0	0.043	0.040	0.043	0.040	0.043	161,625	6,698	0.0414	0.215	0.200	0.215	0.200	0.215	32,325	0.2072	0.00%
2021-01-25	0	0.043	0.040	0.043	-	-	0	0	-	0.215	0.200	0.215	-	-	0	-	-2.27%
2021-01-22	0	0.044	0.040	0.044	0.044	0.044	80,000	3,520	0.0440	0.220	0.200	0.220	0.220	0.220	16,000	0.2200	2.33%
2021-01-21	0	0.043	0.040	0.043	0.047	0.047	40,000	1,880	0.0470	0.215	0.200	0.215	0.235	0.235	8,000	0.2350	-2.27%
2021-01-20	0	0.044	0.040	0.044	0.044	0.044	44,000	1,880	0.0427	0.220	0.200	0.220	0.220	0.220	8,800	0.2136	0.00%
2021-01-19	0	0.044	0.041	0.044	0.040	0.046	303,794	13,184	0.0434	0.220	0.205	0.220	0.200	0.230	60,759	0.2170	0.00%
2021-01-18	0	0.044	0.040	0.044	0.042	0.044	160,000	6,880	0.0430	0.220	0.200	0.220	0.210	0.220	32,000	0.2150	0.00%
2021-01-15	0	0.044	0.039	0.044	0.039	0.044	13,240,000	522,880	0.0395	0.220	0.195	0.220	0.195	0.220	2,648,000	0.1975	4.76%
2021-01-14	0	0.042	0.040	0.042	0.037	0.043	13,960,000	545,280	0.0391	0.210	0.200	0.210	0.185	0.215	2,792,000	0.1953	0.00%
2021-01-13	0	0.042	0.039	0.042	-	-	20	0	-	0.210	0.195	0.210	-	-	4	-	0.00%
2021-01-12	0	0.042	0.039	0.042	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	0.00%
2021-01-11	0	0.042	0.039	0.042	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	-2.33%
2021-01-08	0	0.043	0.038	0.044	0.043	0.043	41,790	1,778	0.0425	0.215	0.190	0.220	0.215	0.215	8,358	0.2127	2.38%
2021-01-07	0	0.042	0.038	0.042	0.042	0.042	40,000	1,680	0.0420	0.210	0.190	0.210	0.210	0.210	8,000	0.2100	0.00%
2021-01-06	0	0.042	0.039	0.042	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	0.00%
2021-01-05	0	0.042	0.039	0.042	0.042	0.042	1,000,000	42,000	0.0420	0.210	0.195	0.210	0.210	0.210	200,000	0.2100	0.00%
2021-01-04	0	0.042	0.038	0.042	0.037	0.042	2,848,000	108,904	0.0382	0.210	0.190	0.210	0.185	0.210	569,600	0.1912	-4.55%
2020-12-31	0	0.044	0.040	0.044	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2020-12-30	0	0.044	0.040	0.044	0.038	0.044	320,000	12,960	0.0405	0.220	0.200	0.220	0.190	0.220	64,000	0.2025	0.00%
2020-12-29	0	0.044	0.040	0.044	-	-	4	0	-	0.220	0.200	0.220	-	-	1	-	0.00%
2020-12-28	0	0.044	0.040	0.044	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2020-12-24	0	0.044	0.041	0.044	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2020-12-23	0	0.044	0.041	0.044	-	-	1,750	61	0.0349	0.220	0.205	0.220	-	-	350	0.1743	0.00%
2020-12-22	0	0.044	0.041	0.044	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2020-12-21	0	0.044	0.041	0.044	0.041	0.044	120,000	5,120	0.0427	0.220	0.205	0.220	0.205	0.220	24,000	0.2133	0.00%
2020-12-18	0	0.044	0.041	0.044	0.040	0.044	1,721,000	70,575	0.0410	0.220	0.205	0.220	0.200	0.220	344,200	0.2050	0.00%
2020-12-17	0	0.044	0.040	0.044	0.042	0.044	2,200,000	92,600	0.0421	0.220	0.200	0.220	0.210	0.220	440,000	0.2105	-4.35%
2020-12-16	0	0.046	0.043	0.046	0.042	0.047	2,840,000	121,080	0.0426	0.230	0.215	0.230	0.210	0.235	568,000	0.2132	0.00%
2020-12-15	0	0.046	0.043	0.046	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	0.00%
2020-12-14	0	0.046	0.043	0.046	0.042	0.047	1,600,000	69,200	0.0433	0.230	0.215	0.230	0.210	0.235	320,000	0.2163	-2.13%
2020-12-11	0	0.047	0.042	0.047	-	-	8,000	296	0.0370	0.235	0.210	0.235	-	-	1,600	0.1850	0.00%
2020-12-10	0	0.047	0.042	0.047	-	-	561	18	0.0321	0.235	0.210	0.235	-	-	112	0.1604	0.00%
2020-12-09	0	0.047	0.042	0.047	0.041	0.047	800,125	34,724	0.0434	0.235	0.210	0.235	0.205	0.235	160,025	0.2170	6.82%
2020-12-08	0	0.044	0.042	0.044	0.046	0.047	80,000	3,720	0.0465	0.220	0.210	0.220	0.230	0.235	16,000	0.2325	0.00%
2020-12-07	0	0.044	0.042	0.044	0.045	0.047	360,000	16,280	0.0452	0.220	0.210	0.220	0.225	0.235	72,000	0.2261	0.00%
2020-12-04	0	0.044	0.043	0.044	0.040	0.044	1,410,666	60,445	0.0428	0.220	0.215	0.220	0.200	0.220	282,133	0.2142	0.00%
2020-12-03	0	0.044	0.041	0.044	0.041	0.044	480,000	19,960	0.0416	0.220	0.205	0.220	0.205	0.220	96,000	0.2079	2.33%
2020-12-02	0	0.043	0.040	0.043	0.039	0.043	2,162,400	84,841	0.0392	0.215	0.200	0.215	0.195	0.215	432,480	0.1962	-2.27%
2020-12-01	0	0.044	0.039	0.044	0.044	0.044	40,000	1,760	0.0440	0.220	0.195	0.220	0.220	0.220	8,000	0.2200	4.76%
2020-11-30	0	0.042	0.040	0.042	0.040	0.042	1,120,000	45,080	0.0403	0.210	0.200	0.210	0.200	0.210	224,000	0.2013	-2.33%
2020-11-27	0	0.043	0.041	0.043	-	-	0	0	-	0.215	0.205	0.215	-	-	0	-	0.00%
2020-11-26	0	0.043	0.041	0.043	0.043	0.044	120,000	5,200	0.0433	0.215	0.205	0.215	0.215	0.220	24,000	0.2167	0.00%
2020-11-25	0	0.043	0.039	0.043	0.038	0.044	1,280,000	50,600	0.0395	0.215	0.195	0.215	0.190	0.220	256,000	0.1977	-2.27%
2020-11-24	0	0.044	0.041	0.044	-	-	3,150	110	0.0349	0.220	0.205	0.220	-	-	630	0.1746	0.00%
2020-11-23	0	0.044	0.040	0.043	0.043	0.044	80,000	3,480	0.0435	0.220	0.200	0.215	0.215	0.220	16,000	0.2175	2.33%
2020-11-20	0	0.043	0.040	0.043	0.038	0.044	1,202,100	48,623	0.0404	0.215	0.200	0.215	0.190	0.220	240,420	0.2022	2.38%
2020-11-19	0	0.042	0.039	0.042	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	-2.33%
2020-11-18	0	0.043	0.040	0.043	0.044	0.044	40,000	1,760	0.0440	0.215	0.200	0.215	0.220	0.220	8,000	0.2200	2.38%
2020-11-17	0	0.042	0.037	0.042	0.035	0.047	2,361,350	93,723	0.0397	0.210	0.185	0.210	0.175	0.235	472,270	0.1985	-2.33%
2020-11-16	0	0.043	0.034	0.043	0.043	0.047	224,000	9,672	0.0432	0.215	0.170	0.215	0.215	0.235	44,800	0.2159	10.26%
2020-11-13	0	0.039	0.035	0.040	0.039	0.041	242,025	9,660	0.0399	0.195	0.175	0.200	0.195	0.205	48,405	0.1996	0.00%
2020-11-12	0	0.039	0.034	0.039	0.034	0.039	2,652,400	93,027	0.0351	0.195	0.170	0.195	0.170	0.195	530,480	0.1754	11.43%
2020-11-11	0	0.035	0.033	0.034	0.033	0.036	926,525	32,096	0.0346	0.175	0.165	0.170	0.165	0.180	185,305	0.1732	0.00%
2020-11-10	0	0.035	0.033	0.035	0.033	0.036	322,925	11,081	0.0343	0.175	0.165	0.175	0.165	0.180	64,585	0.1716	6.06%
2020-11-09	0	0.033	0.032	0.033	-	-	0	0	-	0.165	0.160	0.165	-	-	0	-	0.00%
2020-11-06	0	0.033	0.031	0.034	0.033	0.033	204,000	6,668	0.0327	0.165	0.155	0.170	0.165	0.165	40,800	0.1634	0.00%
2020-11-05	0	0.033	0.027	0.033	-	-	14,400	348	0.0242	0.165	0.135	0.165	-	-	2,880	0.1208	0.00%
2020-11-04	0	0.033	0.026	0.033	-	-	0	0	-	0.165	0.130	0.165	-	-	0	-	0.00%
2020-11-03	0	0.033	0.028	0.033	0.033	0.033	40,000	1,320	0.0330	0.165	0.140	0.165	0.165	0.165	8,000	0.1650	10.00%
2020-11-02	0	0.030	0.028	0.033	0.029	0.035	2,441,780	72,906	0.0299	0.150	0.140	0.165	0.145	0.175	488,356	0.1493	-9.09%
2020-10-30	0	0.033	0.031	0.033	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	-5.71%
2020-10-29	0	0.035	0.031	0.035	0.031	0.035	728,000	22,880	0.0314	0.175	0.155	0.175	0.155	0.175	145,600	0.1571	-2.78%
2020-10-28	0	0.036	0.031	0.036	0.036	0.036	80,000	2,880	0.0360	0.180	0.155	0.180	0.180	0.180	16,000	0.1800	5.88%
2020-10-27	0	0.034	0.031	0.034	-	-	8,000	208	0.0260	0.170	0.155	0.170	-	-	1,600	0.1300	-2.86%
2020-10-23	0	0.035	0.031	0.035	-	-	0	0	-	0.175	0.155	0.175	-	-	0	-	0.00%
2020-10-22	0	0.035	0.029	0.035	0.032	0.035	160,000	5,480	0.0343	0.175	0.145	0.175	0.160	0.175	32,000	0.1713	9.37%
2020-10-21	0	0.032	0.029	0.032	0.028	0.032	280,000	8,760	0.0313	0.160	0.145	0.160	0.140	0.160	56,000	0.1564	6.67%
2020-10-20	0	0.030	0.030	0.032	0.030	0.031	560,000	16,880	0.0301	0.150	0.150	0.160	0.150	0.155	112,000	0.1507	-9.09%
2020-10-19	0	0.033	0.031	0.033	0.030	0.033	1,360,000	41,600	0.0306	0.165	0.155	0.165	0.150	0.165	272,000	0.1529	0.00%
2020-10-16	0	0.033	0.032	0.033	-	-	0	0	-	0.165	0.160	0.165	-	-	0	-	-2.94%
2020-10-15	0	0.034	0.032	0.034	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2020-10-14	0	0.034	0.032	0.034	0.032	0.034	480,000	15,440	0.0322	0.170	0.160	0.170	0.160	0.170	96,000	0.1608	0.00%
2020-10-12	0	0.034	0.032	0.034	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2020-10-09	0	0.034	0.032	0.034	0.030	0.034	5,093,333	157,159	0.0309	0.170	0.160	0.170	0.150	0.170	1,018,667	0.1543	-5.56%
2020-10-08	0	0.036	0.032	0.036	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2020-10-07	0	0.036	0.034	0.036	0.033	0.037	122,100	4,146	0.0340	0.180	0.170	0.180	0.165	0.185	24,420	0.1698	2.86%
2020-10-06	0	0.035	0.031	0.035	0.034	0.036	312,808	10,401	0.0333	0.175	0.155	0.175	0.170	0.180	62,562	0.1663	6.06%
2020-10-05	0	0.033	0.031	0.033	0.033	0.033	200,000	6,600	0.0330	0.165	0.155	0.165	0.165	0.165	40,000	0.1650	0.00%
2020-09-30	0	0.033	0.031	0.033	0.035	0.035	40,000	1,400	0.0350	0.165	0.155	0.165	0.175	0.175	8,000	0.1750	0.00%
2020-09-29	0	0.033	0.031	0.033	0.035	0.035	120,000	4,200	0.0350	0.165	0.155	0.165	0.175	0.175	24,000	0.1750	3.12%
2020-09-28	0	0.032	0.031	0.033	-	-	0	0	-	0.160	0.155	0.165	-	-	0	-	0.00%
2020-09-25	0	0.032	0.032	0.033	0.031	0.034	2,494,400	79,040	0.0317	0.160	0.160	0.165	0.155	0.170	498,880	0.1584	-8.57%
2020-09-24	0	0.035	0.031	0.035	0.031	0.035	240,000	7,960	0.0332	0.175	0.155	0.175	0.155	0.175	48,000	0.1658	6.06%
2020-09-23	0	0.033	0.031	0.033	0.031	0.037	400,000	13,400	0.0335	0.165	0.155	0.165	0.155	0.185	80,000	0.1675	0.00%
2020-09-22	0	0.033	0.031	0.033	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	0.00%
2020-09-21	0	0.033	0.031	0.033	-	-	7,400	192	0.0259	0.165	0.155	0.165	-	-	1,480	0.1297	0.00%
2020-09-18	0	0.033	0.031	0.033	0.031	0.033	120,012	3,800	0.0317	0.165	0.155	0.165	0.155	0.165	24,002	0.1583	0.00%
2020-09-17	0	0.033	0.030	0.033	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2020-09-16	0	0.033	0.031	0.033	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	0.00%
2020-09-15	0	0.033	0.031	0.033	0.031	0.033	200,000	6,440	0.0322	0.165	0.155	0.165	0.155	0.165	40,000	0.1610	0.00%
2020-09-14	0	0.033	0.031	0.033	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	0.00%
2020-09-11	0	0.033	0.031	0.033	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	0.00%
2020-09-10	0	0.033	0.031	0.033	0.031	0.033	200,000	6,520	0.0326	0.165	0.155	0.165	0.155	0.165	40,000	0.1630	3.12%
2020-09-09	0	0.032	0.030	0.032	0.031	0.039	14,480,000	502,960	0.0347	0.160	0.150	0.160	0.155	0.195	2,896,000	0.1737	0.00%
2020-09-08	0	0.032	0.031	0.032	0.032	0.032	80,000	2,560	0.0320	0.160	0.155	0.160	0.160	0.160	16,000	0.1600	0.00%
2020-09-07	0	0.032	0.031	0.033	0.031	0.032	400,000	12,440	0.0311	0.160	0.155	0.165	0.155	0.160	80,000	0.1555	-3.03%
2020-09-04	0	0.033	0.031	0.033	0.031	0.034	2,720,000	87,000	0.0320	0.165	0.155	0.165	0.155	0.170	544,000	0.1599	-13.16%
2020-09-03	0	0.038	0.033	0.038	-	-	0	0	-	0.190	0.165	0.190	-	-	0	-	0.00%
2020-09-02	0	0.038	0.035	0.038	-	-	0	0	-	0.190	0.175	0.190	-	-	0	-	0.00%
2020-09-01	0	0.038	0.034	0.038	0.035	0.042	520,250	19,167	0.0368	0.190	0.170	0.190	0.175	0.210	104,050	0.1842	11.76%
2020-08-31	0	0.034	0.031	0.034	0.031	0.036	3,840,000	129,840	0.0338	0.170	0.155	0.170	0.155	0.180	768,000	0.1691	3.03%
2020-08-28	0	0.033	0.030	0.033	0.031	0.035	2,920,000	95,440	0.0327	0.165	0.150	0.165	0.155	0.175	584,000	0.1634	6.45%
2020-08-27	0	0.031	0.030	0.031	0.030	0.033	1,601,000	50,508	0.0315	0.155	0.150	0.155	0.150	0.165	320,200	0.1577	-6.06%
2020-08-26	0	0.033	0.033	0.034	0.032	0.034	1,480,075	48,602	0.0328	0.165	0.165	0.170	0.160	0.170	296,015	0.1642	-10.81%
2020-08-25	0	0.037	0.034	0.037	0.032	0.040	3,440,000	120,600	0.0351	0.185	0.170	0.185	0.160	0.200	688,000	0.1753	0.00%
2020-08-24	0	0.037	0.033	0.037	-	-	0	0	-	0.185	0.165	0.185	-	-	0	-	0.00%
2020-08-21	0	0.037	0.033	0.037	0.032	0.038	1,600,000	52,680	0.0329	0.185	0.165	0.185	0.160	0.190	320,000	0.1646	0.00%
2020-08-20	0	0.037	0.035	0.037	0.033	0.037	320,002	11,160	0.0349	0.185	0.175	0.185	0.165	0.185	64,000	0.1744	-2.63%
2020-08-19	0	0.038	0.035	0.038	0.035	0.038	280,000	10,120	0.0361	0.190	0.175	0.190	0.175	0.190	56,000	0.1807	-2.56%
2020-08-18	0	0.039	0.036	0.039	0.036	0.040	680,500	26,093	0.0383	0.195	0.180	0.195	0.180	0.200	136,100	0.1917	11.43%
2020-08-17	0	0.035	0.035	0.036	0.035	0.039	3,880,001	141,080	0.0364	0.175	0.175	0.180	0.175	0.195	776,000	0.1818	-14.63%
2020-08-14	0	0.041	0.039	0.041	0.039	0.061	63,902,517	3,065,720	0.0480	0.205	0.195	0.205	0.195	0.305	12,780,503	0.2399	20.59%
2020-08-13	0	0.034	0.033	0.034	0.027	0.038	3,087,684	92,652	0.0300	0.170	0.165	0.170	0.135	0.190	617,537	0.1500	6.25%
2020-08-12	0	0.032	0.028	0.033	0.029	0.032	440,000	13,160	0.0299	0.160	0.140	0.165	0.145	0.160	88,000	0.1495	-5.88%
2020-08-11	0	0.034	0.028	0.035	0.031	0.034	320,000	10,200	0.0319	0.170	0.140	0.175	0.155	0.170	64,000	0.1594	9.68%
2020-08-10	0	0.031	0.028	0.031	0.028	0.032	1,200,025	35,800	0.0298	0.155	0.140	0.155	0.140	0.160	240,005	0.1492	10.71%
2020-08-07	0	0.028	0.026	0.028	0.026	0.028	1,960,000	51,440	0.0262	0.140	0.130	0.140	0.130	0.140	392,000	0.1312	3.70%
2020-08-06	0	0.027	0.026	0.027	0.025	0.027	1,800,000	46,040	0.0256	0.135	0.130	0.135	0.125	0.135	360,000	0.1279	0.00%
2020-08-05	0	0.027	0.025	0.027	0.025	0.028	4,582,402	119,336	0.0260	0.135	0.125	0.135	0.125	0.140	916,480	0.1302	-3.57%
2020-08-04	0	0.028	0.026	0.030	0.028	0.029	320,000	9,160	0.0286	0.140	0.130	0.150	0.140	0.145	64,000	0.1431	-3.45%
2020-08-03	0	0.029	0.026	0.029	-	-	40,000	1,120	0.0280	0.145	0.130	0.145	-	-	8,000	0.1400	-3.33%
2020-07-31	0	0.030	0.028	0.030	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2020-07-30	0	0.030	0.028	0.030	0.028	0.031	328,000	9,424	0.0287	0.150	0.140	0.150	0.140	0.155	65,600	0.1437	0.00%
2020-07-29	0	0.030	0.030	0.032	0.025	0.037	10,480,000	323,440	0.0309	0.150	0.150	0.160	0.125	0.185	2,096,000	0.1543	3.45%
2020-07-28	0	0.029	0.027	0.029	0.028	0.031	1,240,000	34,880	0.0281	0.145	0.135	0.145	0.140	0.155	248,000	0.1406	-9.38%
2020-07-27	0	0.032	0.028	0.032	0.032	0.032	40,075	1,281	0.0320	0.160	0.140	0.160	0.160	0.160	8,015	0.1598	6.67%
2020-07-24	0	0.030	0.028	0.030	0.028	0.030	534,400	15,785	0.0295	0.150	0.140	0.150	0.140	0.150	106,880	0.1477	-6.25%
2020-07-23	0	0.032	0.027	0.032	-	-	0	0	-	0.160	0.135	0.160	-	-	0	-	0.00%
2020-07-22	0	0.032	0.031	0.032	0.030	0.032	806,400	24,443	0.0303	0.160	0.155	0.160	0.150	0.160	161,280	0.1516	0.00%
2020-07-21	0	0.032	0.030	0.033	0.030	0.033	734,659	24,020	0.0327	0.160	0.150	0.165	0.150	0.165	146,932	0.1635	-3.03%
2020-07-20	0	0.033	0.032	0.033	0.030	0.033	720,004	22,840	0.0317	0.165	0.160	0.165	0.150	0.165	144,001	0.1586	3.12%
2020-07-17	0	0.032	0.028	0.032	0.030	0.032	128,000	3,872	0.0303	0.160	0.140	0.160	0.150	0.160	25,600	0.1513	-3.03%
2020-07-16	0	0.033	0.029	0.033	0.029	0.033	400,000	12,200	0.0305	0.165	0.145	0.165	0.145	0.165	80,000	0.1525	0.00%
2020-07-15	0	0.033	0.029	0.033	0.031	0.034	240,000	7,640	0.0318	0.165	0.145	0.165	0.155	0.170	48,000	0.1592	-2.94%
2020-07-14	0	0.034	0.031	0.034	0.030	0.034	1,875,200	58,772	0.0313	0.170	0.155	0.170	0.150	0.170	375,040	0.1567	-5.56%
2020-07-13	0	0.036	0.030	0.036	0.032	0.036	600,000	19,920	0.0332	0.180	0.150	0.180	0.160	0.180	120,000	0.1660	5.88%
2020-07-10	0	0.034	0.031	0.034	-	-	375	9	0.0240	0.170	0.155	0.170	-	-	75	0.1200	0.00%
2020-07-09	0	0.034	0.031	0.034	0.034	0.034	160,005	5,440	0.0340	0.170	0.155	0.170	0.170	0.170	32,001	0.1700	0.00%
2020-07-08	0	0.034	0.030	0.034	0.030	0.032	320,115	10,082	0.0315	0.170	0.150	0.170	0.150	0.160	64,023	0.1575	0.00%
2020-07-07	0	0.034	0.032	0.036	0.032	0.035	684,000	23,020	0.0337	0.170	0.160	0.180	0.160	0.175	136,800	0.1683	3.03%
2020-07-06	0	0.033	0.027	0.037	0.031	0.033	3,946,711	126,014	0.0319	0.165	0.135	0.185	0.155	0.165	789,342	0.1596	-10.81%
2020-07-03	0	0.037	0.031	0.037	0.031	0.037	560,010	17,960	0.0321	0.185	0.155	0.185	0.155	0.185	112,002	0.1604	0.00%
2020-07-02	0	0.037	0.031	0.037	0.035	0.037	80,000	2,880	0.0360	0.185	0.155	0.185	0.175	0.185	16,000	0.1800	0.00%
2020-06-30	0	0.037	0.032	0.037	0.031	0.040	880,000	29,800	0.0339	0.185	0.160	0.185	0.155	0.200	176,000	0.1693	0.00%
2020-06-29	0	0.037	0.026	0.037	0.032	0.037	80,000	2,760	0.0345	0.185	0.130	0.185	0.160	0.185	16,000	0.1725	0.00%
2020-06-26	0	0.037	0.033	0.037	0.032	0.037	240,000	8,240	0.0343	0.185	0.165	0.185	0.160	0.185	48,000	0.1717	0.00%
2020-06-24	0	0.037	0.032	0.037	0.031	0.039	1,022,666	34,809	0.0340	0.185	0.160	0.185	0.155	0.195	204,533	0.1702	-2.63%
2020-06-23	0	0.038	0.026	0.038	0.037	0.040	1,240,212	46,245	0.0373	0.190	0.130	0.190	0.185	0.200	248,042	0.1864	2.70%
2020-06-22	0	0.037	0.036	0.038	0.035	0.040	1,040,000	37,600	0.0362	0.185	0.180	0.190	0.175	0.200	208,000	0.1808	5.71%
2020-06-19	0	0.035	0.026	0.035	0.032	0.035	4,880,001	161,680	0.0331	0.175	0.130	0.175	0.160	0.175	976,000	0.1657	2.94%
2020-06-18	0	0.034	0.031	0.034	0.031	0.037	7,680,000	258,040	0.0336	0.170	0.155	0.170	0.155	0.185	1,536,000	0.1680	-5.56%
2020-06-17	0	0.036	0.030	0.036	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	-2.70%
2020-06-16	0	0.037	0.026	0.037	0.037	0.037	40,000	1,480	0.0370	0.185	0.130	0.185	0.185	0.185	8,000	0.1850	0.00%
2020-06-15	0	0.037	0.026	0.037	-	-	0	0	-	0.185	0.130	0.185	-	-	0	-	0.00%
2020-06-12	0	0.037	0.028	0.037	0.039	0.039	40,030	1,560	0.0390	0.185	0.140	0.185	0.195	0.195	8,006	0.1949	2.78%
2020-06-11	0	0.036	0.026	0.036	0.038	0.038	40,000	1,520	0.0380	0.180	0.130	0.180	0.190	0.190	8,000	0.1900	2.86%
2020-06-10	0	0.035	0.027	0.035	0.032	0.035	600,000	19,800	0.0330	0.175	0.135	0.175	0.160	0.175	120,000	0.1650	0.00%
2020-06-09	0	0.035	0.032	0.035	0.030	0.035	880,000	27,480	0.0312	0.175	0.160	0.175	0.150	0.175	176,000	0.1561	-5.41%
2020-06-08	0	0.037	0.025	0.037	-	-	0	0	-	0.185	0.125	0.185	-	-	0	-	0.00%
2020-06-05	0	0.037	0.028	0.037	0.036	0.037	80,500	2,931	0.0364	0.185	0.140	0.185	0.180	0.185	16,100	0.1820	0.00%
2020-06-04	0	0.037	0.025	0.037	0.037	0.038	80,001	3,000	0.0375	0.185	0.125	0.185	0.185	0.190	16,000	0.1875	0.00%
2020-06-03	0	0.037	0.023	0.037	-	-	0	0	-	0.185	0.115	0.185	-	-	0	-	0.00%
2020-06-02	0	0.037	0.029	0.037	0.036	0.037	80,000	2,920	0.0365	0.185	0.145	0.185	0.180	0.185	16,000	0.1825	5.71%
2020-06-01	0	0.035	0.030	0.035	0.028	0.036	6,640,000	213,560	0.0322	0.175	0.150	0.175	0.140	0.180	1,328,000	0.1608	9.37%
2020-05-29	0	0.032	0.027	0.034	0.032	0.035	440,000	14,600	0.0332	0.160	0.135	0.170	0.160	0.175	88,000	0.1659	0.00%
2020-05-28	0	0.032	0.023	0.032	0.032	0.032	90,800	2,740	0.0302	0.160	0.115	0.160	0.160	0.160	18,160	0.1509	0.00%
2020-05-27	0	0.032	0.021	0.032	0.030	0.045	360,000	11,960	0.0332	0.160	0.105	0.160	0.150	0.225	72,000	0.1661	14.29%
2020-05-26	0	0.028	0.025	0.028	0.024	0.030	2,000,025	53,640	0.0268	0.140	0.125	0.140	0.120	0.150	400,005	0.1341	16.67%
2020-05-25	0	0.024	0.022	0.024	-	-	1,600	27	0.0169	0.120	0.110	0.120	-	-	320	0.0844	-4.00%
2020-05-22	0	0.025	0.022	0.025	0.022	0.025	760,001	17,480	0.0230	0.125	0.110	0.125	0.110	0.125	152,000	0.1150	-3.85%
2020-05-21	0	0.026	0.024	0.027	0.024	0.026	606,600	15,012	0.0247	0.130	0.120	0.135	0.120	0.130	121,320	0.1237	0.00%
2020-05-20	0	0.026	0.025	0.027	0.026	0.026	760,000	19,760	0.0260	0.130	0.125	0.135	0.130	0.130	152,000	0.1300	-3.70%
2020-05-19	0	0.027	0.025	0.027	0.025	0.030	2,640,303	72,606	0.0275	0.135	0.125	0.135	0.125	0.150	528,061	0.1375	-3.57%
2020-05-18	0	0.028	0.023	0.028	-	-	8	0	-	0.140	0.115	0.140	-	-	2	-	0.00%
2020-05-15	0	0.028	0.025	0.028	0.028	0.028	1,020,000	28,400	0.0278	0.140	0.125	0.140	0.140	0.140	204,000	0.1392	-3.45%
2020-05-14	0	0.029	0.024	0.030	0.024	0.030	148,000	3,840	0.0259	0.145	0.120	0.150	0.120	0.150	29,600	0.1297	0.00%
2020-05-13	0	0.029	0.026	0.029	-	-	0	0	-	0.145	0.130	0.145	-	-	0	-	0.00%
2020-05-12	0	0.029	0.024	0.029	-	-	21,338	426	0.0200	0.145	0.120	0.145	-	-	4,268	0.0998	0.00%
2020-05-11	0	0.029	0.026	0.029	0.022	0.030	720,000	19,160	0.0266	0.145	0.130	0.145	0.110	0.150	144,000	0.1331	3.57%
2020-05-08	0	0.028	0.025	0.028	0.026	0.028	2,191,200	59,335	0.0271	0.140	0.125	0.140	0.130	0.140	438,240	0.1354	12.00%
2020-05-07	0	0.025	0.024	0.025	-	-	0	0	-	0.125	0.120	0.125	-	-	0	-	0.00%
2020-05-06	0	0.025	0.023	0.025	-	-	68	1	0.0147	0.125	0.115	0.125	-	-	14	0.0735	0.00%
2020-05-05	0	0.025	0.023	0.025	0.025	0.025	80,000	2,000	0.0250	0.125	0.115	0.125	0.125	0.125	16,000	0.1250	-3.85%
2020-05-04	0	0.026	0.023	0.026	-	-	3	0	-	0.130	0.115	0.130	-	-	1	-	0.00%
2020-04-29	0	0.026	0.023	0.026	-	-	0	0	-	0.130	0.115	0.130	-	-	0	-	0.00%
2020-04-28	0	0.026	0.024	0.027	0.023	0.023	560,000	12,880	0.0230	0.130	0.120	0.135	0.115	0.115	112,000	0.1150	-3.70%
2020-04-27	0	0.027	0.023	0.028	-	-	0	0	-	0.135	0.115	0.140	-	-	0	-	0.00%
2020-04-24	0	0.027	0.022	0.027	0.022	0.027	1,440,000	33,240	0.0231	0.135	0.110	0.135	0.110	0.135	288,000	0.1154	8.00%
2020-04-23	0	0.025	0.023	0.025	0.024	0.025	1,060,825	26,054	0.0246	0.125	0.115	0.125	0.120	0.125	212,165	0.1228	0.00%
2020-04-22	0	0.025	0.022	0.025	0.021	0.025	510,500	11,038	0.0216	0.125	0.110	0.125	0.105	0.125	102,100	0.1081	13.64%
2020-04-21	0	0.022	0.022	0.025	-	-	0	0	-	0.110	0.110	0.125	-	-	0	-	0.00%
2020-04-20	0	0.022	0.022	0.025	0.021	0.028	5,960,000	145,280	0.0244	0.110	0.110	0.125	0.105	0.140	1,192,000	0.1219	-4.35%
2020-04-17	0	0.023	0.023	0.025	0.023	0.024	915,386	21,276	0.0232	0.115	0.115	0.125	0.115	0.120	183,077	0.1162	0.00%
2020-04-16	0	0.023	0.023	0.025	0.023	0.023	144,000	3,192	0.0222	0.115	0.115	0.125	0.115	0.115	28,800	0.1108	-11.54%
2020-04-15	0	0.026	0.025	0.026	0.025	0.026	200,000	5,040	0.0252	0.130	0.125	0.130	0.125	0.130	40,000	0.1260	0.00%
2020-04-14	0	0.026	0.025	0.026	0.020	0.026	768,025	18,440	0.0240	0.130	0.125	0.130	0.100	0.130	153,605	0.1200	4.00%
2020-04-09	0	0.025	0.024	0.026	0.024	0.025	1,280,002	30,760	0.0240	0.125	0.120	0.130	0.120	0.125	256,000	0.1202	-7.41%
2020-04-08	0	0.027	0.025	0.027	0.025	0.027	640,000	16,160	0.0253	0.135	0.125	0.135	0.125	0.135	128,000	0.1263	0.00%
2020-04-07	0	0.027	0.024	0.027	0.024	0.030	2,450,402	60,368	0.0246	0.135	0.120	0.135	0.120	0.150	490,080	0.1232	3.85%
2020-04-06	0	0.026	0.026	0.028	0.026	0.026	40,000	1,040	0.0260	0.130	0.130	0.140	0.130	0.130	8,000	0.1300	-3.70%
2020-04-03	0	0.027	0.027	0.028	0.027	0.027	168,627	4,509	0.0267	0.135	0.135	0.140	0.135	0.135	33,725	0.1337	0.00%
2020-04-02	0	0.027	0.026	0.027	0.027	0.027	480,000	12,960	0.0270	0.135	0.130	0.135	0.135	0.135	96,000	0.1350	-3.57%
2020-04-01	0	0.028	0.026	0.028	0.027	0.028	720,002	19,480	0.0271	0.140	0.130	0.140	0.135	0.140	144,000	0.1353	-3.45%
2020-03-31	0	0.029	0.027	0.029	-	-	0	0	-	0.145	0.135	0.145	-	-	0	-	0.00%
2020-03-30	0	0.029	0.027	0.029	0.028	0.029	400,000	11,480	0.0287	0.145	0.135	0.145	0.140	0.145	80,000	0.1435	0.00%
2020-03-27	0	0.029	0.028	0.029	0.027	0.029	1,120,015	31,600	0.0282	0.145	0.140	0.145	0.135	0.145	224,003	0.1411	0.00%
2020-03-26	0	0.029	0.027	0.029	0.027	0.029	480,000	13,840	0.0288	0.145	0.135	0.145	0.135	0.145	96,000	0.1442	0.00%
2020-03-25	0	0.029	0.027	0.029	0.027	0.029	680,000	19,520	0.0287	0.145	0.135	0.145	0.135	0.145	136,000	0.1435	7.41%
2020-03-24	0	0.027	0.027	0.028	0.026	0.027	720,000	18,920	0.0263	0.135	0.135	0.140	0.130	0.135	144,000	0.1314	0.00%
2020-03-23	0	0.027	0.027	0.029	0.026	0.030	6,480,000	184,520	0.0285	0.135	0.135	0.145	0.130	0.150	1,296,000	0.1424	-12.90%
2020-03-20	0	0.031	0.028	0.031	0.027	0.031	680,000	19,800	0.0291	0.155	0.140	0.155	0.135	0.155	136,000	0.1456	3.33%
2020-03-19	0	0.030	0.028	0.031	0.026	0.030	3,960,000	109,400	0.0276	0.150	0.140	0.155	0.130	0.150	792,000	0.1381	-3.23%
2020-03-18	0	0.031	0.031	0.033	0.031	0.034	3,208,800	99,781	0.0311	0.155	0.155	0.165	0.155	0.170	641,760	0.1555	-6.06%
2020-03-17	0	0.033	0.030	0.033	0.030	0.034	4,799,555	149,119	0.0311	0.165	0.150	0.165	0.150	0.170	959,911	0.1553	6.45%
2020-03-16	0	0.031	0.031	0.033	0.031	0.033	2,880,000	94,400	0.0328	0.155	0.155	0.165	0.155	0.165	576,000	0.1639	-6.06%
2020-03-13	0	0.033	0.031	0.033	0.030	0.034	1,800,000	57,080	0.0317	0.165	0.155	0.165	0.150	0.170	360,000	0.1586	6.45%
2020-03-12	0	0.031	0.030	0.037	0.030	0.034	1,960,075	60,721	0.0310	0.155	0.150	0.185	0.150	0.170	392,015	0.1549	-11.43%
2020-03-11	0	0.035	0.032	0.035	0.032	0.037	320,000	10,760	0.0336	0.175	0.160	0.175	0.160	0.185	64,000	0.1681	0.00%
2020-03-10	0	0.035	0.033	0.035	0.032	0.035	204,800	6,889	0.0336	0.175	0.165	0.175	0.160	0.175	40,960	0.1682	-5.41%
2020-03-09	0	0.037	0.031	0.037	0.031	0.037	960,100	31,362	0.0327	0.185	0.155	0.185	0.155	0.185	192,020	0.1633	5.71%
2020-03-06	0	0.035	0.035	0.038	0.035	0.038	200,015	7,360	0.0368	0.175	0.175	0.190	0.175	0.190	40,003	0.1840	-10.26%
2020-03-05	0	0.039	0.035	0.039	0.034	0.039	9,001,797	324,604	0.0361	0.195	0.175	0.195	0.170	0.195	1,800,359	0.1803	5.41%
2020-03-04	0	0.037	0.035	0.037	0.034	0.038	723,123	26,653	0.0369	0.185	0.175	0.185	0.170	0.190	144,625	0.1843	-2.63%
2020-03-03	0	0.038	0.035	0.038	-	-	500	14	0.0280	0.190	0.175	0.190	-	-	100	0.1400	0.00%
2020-03-02	0	0.038	0.035	0.038	0.038	0.038	720,005	27,360	0.0380	0.190	0.175	0.190	0.190	0.190	144,001	0.1900	0.00%
2020-02-28	0	0.038	0.034	0.039	-	-	1	0	-	0.190	0.170	0.195	-	-	0	-	0.00%
2020-02-27	0	0.038	0.035	0.039	0.034	0.039	360,000	12,800	0.0356	0.190	0.175	0.195	0.170	0.195	72,000	0.1778	0.00%
2020-02-26	0	0.038	0.035	0.039	-	-	0	0	-	0.190	0.175	0.195	-	-	0	-	0.00%
2020-02-25	0	0.038	0.035	0.039	0.033	0.039	440,000	16,680	0.0379	0.190	0.175	0.195	0.165	0.195	88,000	0.1895	2.70%
2020-02-24	0	0.037	0.035	0.037	0.035	0.045	1,800,250	66,686	0.0370	0.185	0.175	0.185	0.175	0.225	360,050	0.1852	12.12%
2020-02-21	0	0.033	0.034	0.036	0.033	0.033	40,000	1,320	0.0330	0.165	0.170	0.180	0.165	0.165	8,000	0.1650	-8.33%
2020-02-20	0	0.036	0.034	0.038	0.034	0.036	1,520,000	53,120	0.0349	0.180	0.170	0.190	0.170	0.180	304,000	0.1747	-5.26%
2020-02-19	0	0.038	0.036	0.038	0.036	0.038	1,726,460	62,665	0.0363	0.190	0.180	0.190	0.180	0.190	345,292	0.1815	-9.52%
2020-02-18	0	0.042	0.037	0.042	-	-	0	0	-	0.210	0.185	0.210	-	-	0	-	0.00%
2020-02-17	0	0.042	0.036	0.042	0.036	0.042	340,000	12,640	0.0372	0.210	0.180	0.210	0.180	0.210	68,000	0.1859	7.69%
2020-02-14	0	0.039	0.036	0.039	-	-	0	0	-	0.195	0.180	0.195	-	-	0	-	0.00%
2020-02-13	0	0.039	0.035	0.041	-	-	20,005	600	0.0300	0.195	0.175	0.205	-	-	4,001	0.1500	0.00%
2020-02-12	0	0.039	0.036	0.042	0.039	0.039	560,000	21,840	0.0390	0.195	0.180	0.210	0.195	0.195	112,000	0.1950	-4.88%
2020-02-11	0	0.041	0.036	0.041	0.034	0.043	5,400,000	205,680	0.0381	0.205	0.180	0.205	0.170	0.215	1,080,000	0.1904	5.13%
2020-02-10	0	0.039	0.036	0.039	0.038	0.039	641,800	24,534	0.0382	0.195	0.180	0.195	0.190	0.195	128,360	0.1911	8.33%
2020-02-07	0	0.036	0.036	0.038	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2020-02-06	0	0.036	0.035	0.038	0.036	0.038	640,007	23,600	0.0369	0.180	0.175	0.190	0.180	0.190	128,001	0.1844	2.86%
2020-02-05	0	0.035	0.035	0.039	0.035	0.035	240,001	8,400	0.0350	0.175	0.175	0.195	0.175	0.175	48,000	0.1750	0.00%
2020-02-04	0	0.035	0.033	0.035	0.035	0.038	680,000	25,200	0.0371	0.175	0.165	0.175	0.175	0.190	136,000	0.1853	6.06%
2020-02-03	0	0.033	0.033	0.035	0.033	0.033	280,000	9,240	0.0330	0.165	0.165	0.175	0.165	0.165	56,000	0.1650	-8.33%
2020-01-31	0	0.036	0.033	0.037	0.031	0.037	7,320,003	249,160	0.0340	0.180	0.165	0.185	0.155	0.185	1,464,001	0.1702	2.86%
2020-01-30	0	0.035	0.033	0.037	0.033	0.035	2,600,000	86,400	0.0332	0.175	0.165	0.185	0.165	0.175	520,000	0.1662	-2.78%
2020-01-29	0	0.036	0.036	0.038	0.035	0.040	2,640,000	94,120	0.0357	0.180	0.180	0.190	0.175	0.200	528,000	0.1783	-5.26%
2020-01-24	0	0.038	0.038	0.043	0.037	0.041	3,785,587	147,394	0.0389	0.190	0.190	0.215	0.185	0.205	757,117	0.1947	-9.52%
2020-01-23	0	0.042	0.040	0.042	0.039	0.045	4,520,293	187,769	0.0415	0.210	0.200	0.210	0.195	0.225	904,059	0.2077	2.44%
2020-01-22	0	0.041	0.040	0.044	0.039	0.045	4,140,010	175,380	0.0424	0.205	0.200	0.220	0.195	0.225	828,002	0.2118	-2.38%
2020-01-21	0	0.042	0.041	0.043	0.040	0.048	11,171,050	475,374	0.0426	0.210	0.205	0.215	0.200	0.240	2,234,210	0.2128	-16.00%
2020-01-20	0	0.050	0.047	0.050	0.045	0.051	10,310,000	498,060	0.0483	0.250	0.235	0.250	0.225	0.255	2,062,000	0.2415	-5.66%
2020-01-17	0	0.053	0.050	0.053	0.050	0.053	1,760,000	89,800	0.0510	0.265	0.250	0.265	0.250	0.265	352,000	0.2551	-1.85%
2020-01-16	0	0.054	0.054	0.055	0.050	0.054	1,401,125	73,725	0.0526	0.270	0.270	0.275	0.250	0.270	280,225	0.2631	3.85%
2020-01-15	0	0.052	0.052	0.055	0.050	0.055	1,240,000	63,720	0.0514	0.260	0.260	0.275	0.250	0.275	248,000	0.2569	0.00%
2020-01-14	0	0.052	0.051	0.054	0.050	0.057	5,644,515	302,131	0.0535	0.260	0.255	0.270	0.250	0.285	1,128,903	0.2676	-3.70%
2020-01-13	0	0.054	0.054	0.056	0.054	0.059	6,960,250	391,251	0.0562	0.270	0.270	0.280	0.270	0.295	1,392,050	0.2811	-6.90%
2020-01-10	0	0.058	0.054	0.058	0.054	0.060	2,320,000	129,480	0.0558	0.290	0.270	0.290	0.270	0.300	464,000	0.2791	0.00%
2020-01-09	0	0.058	0.057	0.059	0.057	0.067	6,520,814	394,002	0.0604	0.290	0.285	0.295	0.285	0.335	1,304,163	0.3021	-9.38%
2020-01-08	0	0.064	0.064	0.065	0.064	0.067	308,033	19,841	0.0644	0.320	0.320	0.325	0.320	0.335	61,607	0.3221	-4.48%
2020-01-07	0	0.067	0.065	0.067	0.064	0.067	241,350	15,515	0.0643	0.335	0.325	0.335	0.320	0.335	48,270	0.3214	-2.90%
2020-01-06	0	0.069	0.065	0.069	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	-1.43%
2020-01-03	0	0.070	0.063	0.070	0.064	0.070	560,000	36,640	0.0654	0.350	0.315	0.350	0.320	0.350	112,000	0.3271	-4.11%
2020-01-02	0	0.073	0.063	0.072	0.060	0.073	7,724,000	518,024	0.0671	0.365	0.315	0.360	0.300	0.365	1,544,800	0.3353	14.06%
2019-12-31	0	0.064	0.060	0.065	0.058	0.064	1,120,000	67,840	0.0606	0.320	0.300	0.325	0.290	0.320	224,000	0.3029	-3.03%
2019-12-30	0	0.066	0.066	0.068	0.064	0.070	1,245,803	83,848	0.0673	0.330	0.330	0.340	0.320	0.350	249,161	0.3365	3.12%
2019-12-27	0	0.064	0.063	0.065	0.063	0.069	960,000	61,560	0.0641	0.320	0.315	0.325	0.315	0.345	192,000	0.3206	1.59%
2019-12-24	0	0.063	0.063	0.069	0.063	0.072	878,597	56,872	0.0647	0.315	0.315	0.345	0.315	0.360	175,719	0.3237	-14.86%
2019-12-23	0	0.074	0.069	0.077	0.064	0.074	11,160,000	762,720	0.0683	0.370	0.345	0.385	0.320	0.370	2,232,000	0.3417	1.37%
2019-12-20	0	0.073	0.072	0.074	0.072	0.077	1,720,000	128,280	0.0746	0.365	0.360	0.370	0.360	0.385	344,000	0.3729	-3.95%
2019-12-19	0	0.076	0.072	0.076	0.073	0.076	680,000	50,160	0.0738	0.380	0.360	0.380	0.365	0.380	136,000	0.3688	-1.30%
2019-12-18	0	0.077	0.073	0.078	0.072	0.077	1,200,007	89,200	0.0743	0.385	0.365	0.390	0.360	0.385	240,001	0.3717	0.00%
2019-12-17	0	0.077	0.073	0.076	0.074	0.077	560,000	42,640	0.0761	0.385	0.365	0.380	0.370	0.385	112,000	0.3807	0.00%
2019-12-16	0	0.077	0.073	0.077	0.073	0.077	280,100	21,006	0.0750	0.385	0.365	0.385	0.365	0.385	56,020	0.3750	-1.28%
2019-12-13	0	0.078	0.074	0.078	0.075	0.079	960,005	72,640	0.0757	0.390	0.370	0.390	0.375	0.395	192,001	0.3783	-1.27%
2019-12-12	0	0.079	0.077	0.079	0.073	0.079	2,308,825	173,955	0.0753	0.395	0.385	0.395	0.365	0.395	461,765	0.3767	3.95%
2019-12-11	0	0.076	0.074	0.075	0.074	0.081	8,120,000	620,600	0.0764	0.380	0.370	0.375	0.370	0.405	1,624,000	0.3821	-3.80%
2019-12-10	0	0.079	0.077	0.079	0.074	0.079	1,224,275	92,538	0.0756	0.395	0.385	0.395	0.370	0.395	244,855	0.3779	0.00%
2019-12-09	0	0.079	0.078	0.079	0.079	0.084	3,144,000	255,328	0.0812	0.395	0.390	0.395	0.395	0.420	628,800	0.4061	2.60%
2019-12-06	0	0.077	0.075	0.077	0.075	0.077	520,000	39,560	0.0761	0.385	0.375	0.385	0.375	0.385	104,000	0.3804	2.67%
2019-12-05	0	0.075	0.074	0.077	0.075	0.079	320,000	24,480	0.0765	0.375	0.370	0.385	0.375	0.395	64,000	0.3825	0.00%
2019-12-04	0	0.075	0.074	0.077	0.072	0.079	1,960,050	147,843	0.0754	0.375	0.370	0.385	0.360	0.395	392,010	0.3771	-1.32%
2019-12-03	0	0.076	0.079	0.080	0.071	0.080	5,284,005	405,120	0.0767	0.380	0.395	0.400	0.355	0.400	1,056,801	0.3833	-6.17%
2019-12-02	0	0.081	0.077	0.081	0.079	0.082	800,000	63,480	0.0794	0.405	0.385	0.405	0.395	0.410	160,000	0.3968	2.53%
2019-11-29	0	0.079	0.078	0.080	0.077	0.080	1,720,000	133,880	0.0778	0.395	0.390	0.400	0.385	0.400	344,000	0.3892	-3.66%
2019-11-28	0	0.082	0.079	0.082	0.077	0.083	2,880,000	230,680	0.0801	0.410	0.395	0.410	0.385	0.415	576,000	0.4005	1.23%
2019-11-27	0	0.081	0.081	0.083	0.078	0.108	46,121,675	4,027,921	0.0873	0.405	0.405	0.415	0.390	0.540	9,224,335	0.4367	1.25%
2019-11-26	0	0.080	0.080	0.083	0.076	0.082	3,360,000	266,560	0.0793	0.400	0.400	0.415	0.380	0.410	672,000	0.3967	1.27%
2019-11-25	0	0.079	0.077	0.079	0.076	0.085	2,840,750	221,172	0.0779	0.395	0.385	0.395	0.380	0.425	568,150	0.3893	0.00%
2019-11-22	0	0.079	0.078	0.079	0.077	0.086	4,800,010	390,680	0.0814	0.395	0.390	0.395	0.385	0.430	960,002	0.4070	-4.82%
2019-11-21	0	0.083	0.082	0.083	0.075	0.095	26,282,400	2,158,129	0.0821	0.415	0.410	0.415	0.375	0.475	5,256,480	0.4106	-15.31%
2019-11-20	0	0.098	0.095	0.098	0.090	0.110	17,120,325	1,723,110	0.1006	0.490	0.475	0.490	0.450	0.550	3,424,065	0.5032	4.26%
2019-11-19	0	0.094	0.091	0.094	0.085	0.096	13,645,600	1,247,916	0.0915	0.470	0.455	0.470	0.425	0.480	2,729,120	0.4573	6.82%
2019-11-18	0	0.088	0.088	0.090	0.085	0.106	25,841,488	2,428,496	0.0940	0.440	0.440	0.450	0.425	0.530	5,168,298	0.4699	-20.00%
2019-11-15	0	0.110	0.110	0.111	0.106	0.141	46,462,550	5,477,179	0.1179	0.550	0.550	0.555	0.530	0.705	9,292,510	0.5894	-15.38%
2019-11-14	0	0.130	0.129	0.130	0.101	0.210	485,674,160	72,737,159	0.1498	0.650	0.645	0.650	0.505	1.050	97,134,832	0.7488	-79.20%
2019-11-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2017-03-17	0	0.027	0.027	0.028	0.027	0.027	5,041,000	136,100	0.0270	3.125	3.125	3.241	3.125	3.125	43,554	3.1248	-3.57%
2017-03-16	0	0.028	0.028	0.029	0.027	0.030	3,518,750	98,051	0.0279	3.241	3.241	3.356	3.125	3.472	30,402	3.2251	-3.45%
2017-03-15	0	0.029	0.028	0.030	0.029	0.029	1,001,000	29,020	0.0290	3.356	3.241	3.472	3.356	3.356	8,649	3.3554	3.57%
2017-03-14	0	0.028	0.028	0.030	0.028	0.028	2,440,000	68,320	0.0280	3.241	3.241	3.472	3.241	3.241	21,082	3.2407	-3.45%
2017-03-13	0	0.029	0.028	0.030	0.028	0.029	4,425,000	128,160	0.0290	3.356	3.241	3.472	3.241	3.356	38,232	3.3522	0.00%
2017-03-10	0	0.029	0.029	0.030	0.029	0.030	1,400,150	40,923	0.0292	3.356	3.356	3.472	3.356	3.472	12,097	3.3828	-6.45%
2017-03-09	0	0.031	0.030	0.031	0.029	0.031	7,100,225	213,796	0.0301	3.588	3.472	3.588	3.356	3.588	61,346	3.4851	6.90%
2017-03-08	0	0.029	0.029	0.030	0.028	0.034	22,520,000	679,960	0.0302	3.356	3.356	3.472	3.241	3.935	194,573	3.4946	-14.71%
2017-03-07	0	0.034	0.034	0.035	0.032	0.035	18,520,000	613,040	0.0331	3.935	3.935	4.051	3.704	4.051	160,013	3.8312	9.68%
2017-03-06	0	0.031	0.030	0.031	0.029	0.033	8,760,000	264,920	0.0302	3.588	3.472	3.588	3.356	3.819	75,686	3.5002	10.71%
2017-03-03	0	0.028	0.028	0.029	0.027	0.028	4,680,000	130,960	0.0280	3.241	3.241	3.356	3.125	3.241	40,435	3.2388	0.00%
2017-03-02	0	0.028	0.028	0.029	0.028	0.029	2,360,000	67,440	0.0286	3.241	3.241	3.356	3.241	3.356	20,390	3.3074	-3.45%
2017-03-01	0	0.029	0.028	0.029	0.028	0.029	6,040,000	171,880	0.0285	3.356	3.241	3.356	3.241	3.356	52,186	3.2936	0.00%
2017-02-28	0	0.029	0.029	0.030	0.028	0.029	5,680,825	163,540	0.0288	3.356	3.356	3.472	3.241	3.356	49,082	3.3320	0.00%
2017-02-27	0	0.029	0.029	0.031	0.029	0.031	5,040,000	151,960	0.0302	3.356	3.356	3.588	3.356	3.588	43,546	3.4897	-9.38%
2017-02-24	0	0.032	0.032	0.033	0.031	0.032	5,920,000	188,480	0.0318	3.704	3.704	3.819	3.588	3.704	51,149	3.6849	0.00%
2017-02-23	0	0.032	0.032	0.034	0.031	0.033	4,920,000	158,200	0.0322	3.704	3.704	3.935	3.588	3.819	42,509	3.7216	-5.88%
2017-02-22	0	0.034	0.033	0.034	0.031	0.035	6,665,000	217,755	0.0327	3.935	3.819	3.935	3.588	4.051	57,586	3.7814	3.03%
2017-02-21	0	0.033	0.033	0.034	0.031	0.035	12,635,000	409,465	0.0324	3.819	3.819	3.935	3.588	4.051	109,166	3.7508	0.00%
2017-02-20	0	0.033	0.032	0.033	0.029	0.033	15,521,250	480,511	0.0310	3.819	3.704	3.819	3.356	3.819	134,104	3.5831	3.12%
2017-02-17	0	0.032	0.032	0.033	0.031	0.039	32,000,000	1,098,760	0.0343	3.704	3.704	3.819	3.588	4.514	276,480	3.9741	-13.51%
2017-02-16	0	0.037	0.037	0.039	0.037	0.044	144,740,000	5,685,400	0.0393	4.282	4.282	4.514	4.282	5.093	1,250,554	4.5463	0.00%
2017-02-15	0	0.037	0.037	0.038	0.028	0.042	525,941,260	18,846,531	0.0358	4.282	4.282	4.398	3.241	4.861	4,544,132	4.1474	42.31%
2017-02-14	0	0.026	0.026	0.027	0.023	0.030	71,000,000	1,815,160	0.0256	3.009	3.009	3.125	2.662	3.472	613,440	2.9590	13.04%
2017-02-13	0	0.023	0.022	0.023	0.021	0.026	10,464,896	236,368	0.0226	2.662	2.546	2.662	2.431	3.009	90,417	2.6142	9.52%
2017-02-10	0	0.021	0.021	0.022	0.020	0.022	17,278,750	354,596	0.0205	2.431	2.431	2.546	2.315	2.546	149,288	2.3752	-4.55%
2017-02-09	0	0.022	0.021	0.022	0.021	0.022	400,000	8,480	0.0212	2.546	2.431	2.546	2.431	2.546	3,456	2.4537	0.00%
2017-02-08	0	0.022	0.021	0.022	0.022	0.023	2,360,000	52,000	0.0220	2.546	2.431	2.546	2.546	2.662	20,390	2.5502	0.00%
2017-02-07	0	0.022	0.021	0.022	0.021	0.023	2,720,000	57,880	0.0213	2.546	2.431	2.546	2.431	2.662	23,501	2.4629	-4.35%
2017-02-06	0	0.023	0.022	0.023	0.021	0.023	5,173,125	114,395	0.0221	2.662	2.546	2.662	2.431	2.662	44,696	2.5594	0.00%
2017-02-03	0	0.023	0.022	0.023	0.022	0.025	2,000,000	45,800	0.0229	2.662	2.546	2.662	2.546	2.894	17,280	2.6505	0.00%
2017-02-02	0	0.023	0.022	0.023	0.023	0.025	1,440,000	34,400	0.0239	2.662	2.546	2.662	2.662	2.894	12,442	2.7649	-4.17%
2017-02-01	0	0.024	0.022	0.024	0.022	0.024	1,280,000	29,240	0.0228	2.778	2.546	2.778	2.546	2.778	11,059	2.6440	0.00%
2017-01-27	0	0.024	0.023	0.024	0.023	0.024	1,600,125	37,682	0.0235	2.778	2.662	2.778	2.662	2.778	13,825	2.7256	-4.00%
2017-01-26	0	0.025	0.023	0.025	0.023	0.026	6,400,000	156,840	0.0245	2.894	2.662	2.894	2.662	3.009	55,296	2.8364	4.17%
2017-01-25	0	0.024	0.022	0.024	0.022	0.025	12,280,000	281,040	0.0229	2.778	2.546	2.778	2.546	2.894	106,099	2.6488	0.00%
2017-01-24	0	0.024	0.024	0.025	0.023	0.026	7,880,000	190,400	0.0242	2.778	2.778	2.894	2.662	3.009	68,083	2.7966	-4.00%
2017-01-23	0	0.025	0.024	0.025	0.023	0.025	18,760,000	447,880	0.0239	2.894	2.778	2.894	2.662	2.894	162,086	2.7632	8.70%
2017-01-20	0	0.023	0.022	0.023	0.022	0.027	11,160,000	262,400	0.0235	2.662	2.546	2.662	2.546	3.125	96,422	2.7214	-4.17%
2017-01-19	0	0.024	0.023	0.024	0.020	0.026	53,520,000	1,240,040	0.0232	2.778	2.662	2.778	2.315	3.009	462,413	2.6817	26.32%
2017-01-18	0	0.019	0.019	0.020	0.016	0.020	45,366,250	855,566	0.0189	2.199	2.199	2.315	1.852	2.315	391,964	2.1828	5.56%
2017-01-17	0	0.018	0.017	0.018	0.017	0.018	14,160,000	241,000	0.0170	2.083	1.968	2.083	1.968	2.083	122,342	1.9699	12.50%
2017-01-16	0	0.016	0.016	0.017	0.015	0.017	22,341,250	357,455	0.0160	1.852	1.852	1.968	1.736	1.968	193,028	1.8518	6.67%
2017-01-13	0	0.015	0.015	0.017	0.014	0.016	10,840,000	164,120	0.0151	1.736	1.736	1.968	1.620	1.852	93,658	1.7523	0.00%
2017-01-12	0	0.015	0.014	0.015	0.014	0.015	6,400,000	93,200	0.0146	1.736	1.620	1.736	1.620	1.736	55,296	1.6855	0.00%
2017-01-11	0	0.015	0.014	0.015	0.014	0.015	12,667,500	179,745	0.0142	1.736	1.620	1.736	1.620	1.736	109,447	1.6423	0.00%
2017-01-10	0	0.015	0.014	0.015	0.015	0.015	3,080,000	46,200	0.0150	1.736	1.620	1.736	1.736	1.736	26,611	1.7361	0.00%
2017-01-09	0	0.015	0.014	0.015	0.015	0.016	12,112,500	181,965	0.0150	1.736	1.620	1.736	1.736	1.852	104,652	1.7388	0.00%
2017-01-06	0	0.015	0.015	0.016	0.015	0.016	5,800,000	87,240	0.0150	1.736	1.736	1.852	1.736	1.852	50,112	1.7409	-6.25%
2017-01-05	0	0.016	0.015	0.016	0.014	0.016	25,240,000	385,320	0.0153	1.852	1.736	1.852	1.620	1.852	218,074	1.7669	14.29%
2017-01-04	0	0.014	0.014	0.015	0.014	0.016	6,800,000	98,520	0.0145	1.620	1.620	1.736	1.620	1.852	58,752	1.6769	-6.67%
2017-01-03	0	0.015	0.015	0.016	0.015	0.016	8,441,250	127,452	0.0151	1.736	1.736	1.852	1.736	1.852	72,932	1.7475	7.14%
2016-12-30	0	0.014	0.013	0.014	0.013	0.017	24,815,075	347,150	0.0140	1.620	1.505	1.620	1.505	1.968	214,402	1.6192	7.69%
2016-12-29	0	0.013	0.013	0.014	0.013	0.014	17,197,500	223,692	0.0130	1.505	1.505	1.620	1.505	1.620	148,586	1.5055	0.00%
2016-12-28	0	0.013	0.013	0.014	0.013	0.014	10,760,000	140,600	0.0131	1.505	1.505	1.620	1.505	1.620	92,966	1.5124	-7.14%
2016-12-23	0	0.014	0.013	0.014	0.013	0.018	85,131,875	1,252,958	0.0147	1.620	1.505	1.620	1.505	2.083	735,539	1.7035	0.00%
2016-12-22	0	0.014	0.013	0.014	0.013	0.014	1,280,000	16,840	0.0132	1.620	1.505	1.620	1.505	1.620	11,059	1.5227	0.00%
2016-12-21	0	0.014	0.013	0.014	0.013	0.014	26,477,925	350,266	0.0132	1.620	1.505	1.620	1.505	1.620	228,769	1.5311	0.00%
2016-12-20	0	0.014	0.013	0.014	0.013	0.014	2,000,675	26,526	0.0133	1.620	1.505	1.620	1.505	1.620	17,286	1.5346	0.00%
2016-12-19	0	0.014	0.013	0.014	0.013	0.014	17,378,125	236,745	0.0136	1.620	1.505	1.620	1.505	1.620	150,147	1.5768	0.00%
2016-12-16	0	0.014	0.013	0.014	0.013	0.014	12,830,000	177,330	0.0138	1.620	1.505	1.620	1.505	1.620	110,851	1.5997	0.00%
2016-12-15	0	0.014	0.013	0.015	0.013	0.015	8,180,250	114,082	0.0139	1.620	1.505	1.736	1.505	1.736	70,677	1.6141	-6.67%
2016-12-14	0	0.015	0.014	0.015	0.014	0.015	15,568,750	219,407	0.0141	1.736	1.620	1.736	1.620	1.736	134,514	1.6311	0.00%
2016-12-13	0	0.015	0.015	0.016	0.014	0.015	13,462,500	198,150	0.0147	1.736	1.736	1.852	1.620	1.736	116,316	1.7035	-6.25%
2016-12-12	0	0.016	0.015	0.016	0.015	0.017	28,922,500	451,310	0.0156	1.852	1.736	1.852	1.736	1.968	249,890	1.8060	0.00%
2016-12-09	0	0.016	0.015	0.016	0.013	0.016	22,641,250	317,372	0.0140	1.852	1.736	1.852	1.505	1.852	195,620	1.6224	6.67%
2016-12-08	0	0.015	0.014	0.015	0.014	0.016	25,895,075	391,956	0.0151	1.736	1.620	1.736	1.620	1.852	223,733	1.7519	-6.25%
2016-12-07	0	0.016	0.016	0.017	0.016	0.018	89,072,225	1,496,956	0.0168	1.852	1.852	1.968	1.852	2.083	769,584	1.9451	6.67%
2016-12-06	0	0.015	0.015	0.016	0.013	0.017	90,922,500	1,397,107	0.0154	1.736	1.736	1.852	1.505	1.968	785,570	1.7785	15.38%
2016-12-05	0	0.013	0.012	0.014	0.011	0.027	385,661,712	6,324,543	0.0164	1.505	1.389	1.620	1.273	3.125	3,332,117	1.8981	-59.38%
2016-12-02	0	0.032	0.032	0.033	0.032	0.034	7,160,000	236,400	0.0330	3.704	3.704	3.819	3.704	3.935	61,862	3.8214	-5.88%
2016-12-01	0	0.034	0.032	0.034	0.032	0.036	17,560,000	580,840	0.0331	3.935	3.704	3.935	3.704	4.167	151,718	3.8284	-2.86%
2016-11-30	0	0.035	0.035	0.036	0.034	0.036	17,880,000	625,200	0.0350	4.051	4.051	4.167	3.935	4.167	154,483	4.0470	-2.78%
2016-11-29	0	0.036	0.036	0.037	0.036	0.037	5,205,000	187,390	0.0360	4.167	4.167	4.282	4.167	4.282	44,971	4.1669	0.00%
2016-11-28	0	0.036	0.035	0.036	0.035	0.037	19,600,000	693,120	0.0354	4.167	4.051	4.167	4.051	4.282	169,344	4.0930	0.00%
2016-11-25	0	0.036	0.036	0.037	0.036	0.037	9,644,425	347,812	0.0361	4.167	4.167	4.282	4.167	4.282	83,328	4.1740	-2.70%
2016-11-24	0	0.037	0.035	0.037	0.036	0.037	9,160,000	332,160	0.0363	4.282	4.051	4.282	4.167	4.282	79,142	4.1970	0.00%
2016-11-23	0	0.037	0.037	0.038	0.036	0.038	7,040,000	260,440	0.0370	4.282	4.282	4.398	4.167	4.398	60,826	4.2817	-2.63%
2016-11-22	0	0.038	0.037	0.038	0.037	0.039	9,160,000	344,040	0.0376	4.398	4.282	4.398	4.282	4.514	79,142	4.3471	-2.56%
2016-11-21	0	0.039	0.039	0.040	0.039	0.040	3,400,000	134,120	0.0394	4.514	4.514	4.630	4.514	4.630	29,376	4.5656	0.00%
2016-11-18	0	0.039	0.038	0.039	0.039	0.039	4,640,000	180,960	0.0390	4.514	4.398	4.514	4.514	4.514	40,090	4.5139	0.00%
2016-11-17	0	0.039	0.038	0.040	0.039	0.039	7,681,250	299,563	0.0390	4.514	4.398	4.630	4.514	4.514	66,366	4.5138	-4.88%
2016-11-16	0	0.041	0.039	0.041	0.039	0.041	10,761,250	425,202	0.0395	4.745	4.514	4.745	4.514	4.745	92,977	4.5732	7.89%
2016-11-15	0	0.038	0.037	0.039	0.037	0.039	6,436,250	243,926	0.0379	4.398	4.282	4.514	4.282	4.514	55,609	4.3864	0.00%
2016-11-14	0	0.038	0.038	0.039	0.038	0.039	23,000,000	876,160	0.0381	4.398	4.398	4.514	4.398	4.514	198,720	4.4090	-2.56%
2016-11-11	0	0.039	0.039	0.040	0.038	0.040	17,680,000	687,040	0.0389	4.514	4.514	4.630	4.398	4.630	152,755	4.4977	-4.88%
2016-11-10	0	0.041	0.040	0.041	0.040	0.041	9,214,500	372,505	0.0404	4.745	4.630	4.745	4.630	4.745	79,613	4.6789	5.13%
2016-11-09	0	0.039	0.038	0.039	0.038	0.043	19,360,000	764,360	0.0395	4.514	4.398	4.514	4.398	4.977	167,270	4.5696	-7.14%
2016-11-08	0	0.042	0.041	0.042	0.040	0.048	35,440,000	1,499,280	0.0423	4.861	4.745	4.861	4.630	5.556	306,202	4.8964	7.69%
2016-11-07	0	0.039	0.039	0.040	0.039	0.040	19,797,500	780,727	0.0394	4.514	4.514	4.630	4.514	4.630	171,050	4.5643	-2.50%
2016-11-04	0	0.040	0.040	0.041	0.039	0.040	16,760,000	668,640	0.0399	4.630	4.630	4.745	4.514	4.630	144,806	4.6175	-2.44%
2016-11-03	0	0.041	0.041	0.042	0.041	0.042	8,665,000	358,840	0.0414	4.745	4.745	4.861	4.745	4.861	74,866	4.7931	0.00%
2016-11-02	0	0.041	0.041	0.042	0.041	0.042	28,140,000	1,161,120	0.0413	4.745	4.745	4.861	4.745	4.861	243,130	4.7757	-4.65%
2016-11-01	0	0.043	0.043	0.044	0.042	0.044	11,680,000	499,400	0.0428	4.977	4.977	5.093	4.861	5.093	100,915	4.9487	0.00%
2016-10-31	0	0.043	0.043	0.044	0.043	0.044	14,200,000	616,000	0.0434	4.977	4.977	5.093	4.977	5.093	122,688	5.0209	-2.27%
2016-10-28	0	0.044	0.043	0.044	0.043	0.045	17,321,100	760,724	0.0439	5.093	4.977	5.093	4.977	5.208	149,654	5.0832	0.00%
2016-10-27	0	0.044	0.043	0.044	0.043	0.044	4,720,000	205,160	0.0435	5.093	4.977	5.093	4.977	5.093	40,781	5.0308	0.00%
2016-10-26	0	0.044	0.044	0.045	0.043	0.044	2,872,500	125,435	0.0437	5.093	5.093	5.208	4.977	5.093	24,818	5.0541	0.00%
2016-10-25	0	0.044	0.044	0.045	0.044	0.050	45,416,000	2,107,184	0.0464	5.093	5.093	5.208	5.093	5.787	392,394	5.3701	-2.22%
2016-10-24	0	0.045	0.044	0.045	0.043	0.046	10,840,000	486,120	0.0448	5.208	5.093	5.208	4.977	5.324	93,658	5.1904	0.00%
2016-10-20	0	0.045	0.044	0.045	0.043	0.045	3,122,000	137,340	0.0440	5.208	5.093	5.208	4.977	5.208	26,974	5.0916	2.27%
2016-10-19	0	0.044	0.043	0.044	0.043	0.044	12,076,250	522,026	0.0432	5.093	4.977	5.093	4.977	5.093	104,339	5.0032	-2.22%
2016-10-18	0	0.045	0.044	0.045	0.044	0.045	7,360,750	324,227	0.0440	5.208	5.093	5.208	5.093	5.208	63,597	5.0982	0.00%
2016-10-17	0	0.045	0.044	0.045	0.044	0.048	40,160,000	1,791,120	0.0446	5.208	5.093	5.208	5.093	5.556	346,982	5.1620	-6.25%
2016-10-14	0	0.048	0.047	0.048	0.044	0.050	94,505,000	4,536,015	0.0480	5.556	5.440	5.556	5.093	5.787	816,523	5.5553	11.63%
2016-10-13	0	0.043	0.043	0.044	0.043	0.045	5,640,000	251,920	0.0447	4.977	4.977	5.093	4.977	5.208	48,730	5.1698	-6.52%
2016-10-12	0	0.046	0.046	0.047	0.043	0.046	12,065,000	543,565	0.0451	5.324	5.324	5.440	4.977	5.324	104,242	5.2145	4.55%
2016-10-11	0	0.044	0.043	0.045	0.043	0.045	6,000,000	265,400	0.0442	5.093	4.977	5.208	4.977	5.208	51,840	5.1196	-2.22%
2016-10-07	0	0.045	0.045	0.046	0.044	0.048	22,405,000	1,026,913	0.0458	5.208	5.208	5.324	5.093	5.556	193,579	5.3049	-4.26%
2016-10-06	0	0.047	0.046	0.047	0.043	0.048	33,480,000	1,528,280	0.0456	5.440	5.324	5.440	4.977	5.556	289,267	5.2833	6.82%
2016-10-05	0	0.044	0.043	0.044	0.043	0.045	10,523,750	461,187	0.0438	5.093	4.977	5.093	4.977	5.208	90,925	5.0722	-2.22%
2016-10-04	0	0.045	0.045	0.046	0.044	0.046	30,760,250	1,374,330	0.0447	5.208	5.208	5.324	5.093	5.324	265,769	5.1712	2.27%
2016-10-03	0	0.044	0.043	0.046	0.043	0.045	12,360,000	538,600	0.0436	5.093	4.977	5.324	4.977	5.208	106,790	5.0435	0.00%
2016-09-30	0	0.044	0.042	0.044	0.042	0.044	13,017,500	564,375	0.0434	5.093	4.861	5.093	4.861	5.093	112,471	5.0180	4.76%
2016-09-29	0	0.042	0.042	0.043	0.042	0.043	6,844,500	291,517	0.0426	4.861	4.861	4.977	4.861	4.977	59,136	4.9296	0.00%
2016-09-28	0	0.042	0.042	0.043	0.041	0.043	7,280,050	305,681	0.0420	4.861	4.861	4.977	4.745	4.977	62,900	4.8598	2.44%
2016-09-27	0	0.041	0.042	0.043	0.041	0.044	57,516,550	2,441,557	0.0424	4.745	4.861	4.977	4.745	5.093	496,943	4.9132	-6.82%
2016-09-26	0	0.044	0.043	0.045	0.043	0.047	36,393,750	1,641,695	0.0451	5.093	4.977	5.208	4.977	5.440	314,442	5.2210	-6.38%
2016-09-23	0	0.047	0.047	0.048	0.046	0.049	23,080,000	1,089,800	0.0472	5.440	5.440	5.556	5.324	5.671	199,411	5.4651	0.00%
2016-09-22	0	0.047	0.046	0.048	0.046	0.051	52,195,625	2,512,312	0.0481	5.440	5.324	5.556	5.324	5.903	450,970	5.5709	-2.08%
2016-09-21	0	0.048	0.048	0.049	0.045	0.050	111,508,750	5,299,490	0.0475	5.556	5.556	5.671	5.208	5.787	963,436	5.5006	6.67%
2016-09-20	0	0.045	0.044	0.045	0.042	0.045	38,600,775	1,706,869	0.0442	5.208	5.093	5.208	4.861	5.208	333,511	5.1179	7.14%
2016-09-19	0	0.042	0.042	0.043	0.042	0.044	8,486,250	358,058	0.0422	4.861	4.861	4.977	4.861	5.093	73,321	4.8834	-4.55%
2016-09-15	0	0.044	0.042	0.044	0.041	0.044	33,641,250	1,415,886	0.0421	5.093	4.861	5.093	4.745	5.093	290,660	4.8713	2.33%
2016-09-14	0	0.043	0.043	0.044	0.043	0.044	4,320,000	186,080	0.0431	4.977	4.977	5.093	4.977	5.093	37,325	4.9854	0.00%
2016-09-13	0	0.043	0.043	0.044	0.043	0.049	77,840,000	3,479,880	0.0447	4.977	4.977	5.093	4.977	5.671	672,538	5.1743	2.38%
2016-09-12	0	0.042	0.041	0.042	0.041	0.043	16,418,750	689,792	0.0420	4.861	4.745	4.861	4.745	4.977	141,858	4.8626	0.00%
2016-09-09	0	0.042	0.042	0.043	0.042	0.044	18,580,000	789,120	0.0425	4.861	4.861	4.977	4.861	5.093	160,531	4.9157	-2.33%
2016-09-08	0	0.043	0.042	0.043	0.041	0.045	36,600,000	1,583,360	0.0433	4.977	4.861	4.977	4.745	5.208	316,224	5.0071	2.38%
2016-09-07	0	0.042	0.042	0.043	0.041	0.044	22,688,500	960,187	0.0423	4.861	4.861	4.977	4.745	5.093	196,029	4.8982	-2.33%
2016-09-06	0	0.043	0.043	0.044	0.041	0.046	48,200,000	2,091,280	0.0434	4.977	4.977	5.093	4.745	5.324	416,448	5.0217	0.00%
2016-09-05	0	0.043	0.042	0.043	0.041	0.043	20,640,125	871,604	0.0422	4.977	4.861	4.977	4.745	4.977	178,331	4.8876	0.00%
2016-09-02	0	0.043	0.043	0.045	0.042	0.047	34,880,000	1,533,320	0.0440	4.977	4.977	5.208	4.861	5.440	301,363	5.0879	2.38%
2016-09-01	0	0.042	0.042	0.043	0.041	0.045	41,320,000	1,754,560	0.0425	4.861	4.861	4.977	4.745	5.208	357,005	4.9147	-6.67%
2016-08-31	0	0.045	0.044	0.045	0.044	0.047	28,840,500	1,296,779	0.0450	5.208	5.093	5.208	5.093	5.440	249,182	5.2041	-4.26%
2016-08-30	0	0.047	0.046	0.047	0.043	0.050	176,180,000	8,145,860	0.0462	5.440	5.324	5.440	4.977	5.787	1,522,195	5.3514	14.63%
2016-08-29	0	0.041	0.041	0.042	0.039	0.043	33,640,000	1,377,760	0.0410	4.745	4.745	4.861	4.514	4.977	290,650	4.7403	-2.38%
2016-08-26	0	0.042	0.041	0.042	0.041	0.045	65,480,000	2,814,320	0.0430	4.861	4.745	4.861	4.745	5.208	565,747	4.9745	-4.55%
2016-08-25	0	0.044	0.043	0.044	0.036	0.046	141,000,025	5,743,840	0.0407	5.093	4.977	5.093	4.167	5.324	1,218,240	4.7149	18.92%
2016-08-24	0	0.037	0.036	0.037	0.036	0.039	50,480,000	1,846,360	0.0366	4.282	4.167	4.282	4.167	4.514	436,147	4.2333	-2.63%
2016-08-23	0	0.038	0.038	0.039	0.037	0.040	47,080,000	1,793,440	0.0381	4.398	4.398	4.514	4.282	4.630	406,771	4.4090	-5.00%
2016-08-22	0	0.040	0.039	0.040	0.038	0.041	50,600,000	2,004,080	0.0396	4.630	4.514	4.630	4.398	4.745	437,184	4.5841	-2.44%
2016-08-19	0	0.041	0.037	0.038	0.038	0.050	340,281,975	14,073,643	0.0414	4.745	4.282	4.398	4.398	5.787	2,940,036	4.7869	-18.00%
2016-08-18	0	0.050	0.049	0.050	0.048	0.052	25,840,125	1,279,845	0.0495	5.787	5.671	5.787	5.556	6.019	223,259	5.7326	4.17%
2016-08-17	0	0.048	0.047	0.049	0.045	0.052	76,614,600	3,715,346	0.0485	5.556	5.440	5.671	5.208	6.019	661,950	5.6127	-2.04%
2016-08-16	0	0.049	0.048	0.049	0.048	0.053	40,800,000	2,017,920	0.0495	5.671	5.556	5.671	5.556	6.134	352,512	5.7244	-3.92%
2016-08-15	0	0.051	0.051	0.052	0.050	0.057	52,760,000	2,788,080	0.0528	5.903	5.903	6.019	5.787	6.597	455,846	6.1163	-3.77%
2016-08-12	0	0.053	0.053	0.054	0.053	0.063	191,840,000	10,889,840	0.0568	6.134	6.134	6.250	6.134	7.292	1,657,498	6.5700	-13.11%
2016-08-11	0	0.061	0.061	0.062	0.058	0.068	88,245,000	5,549,980	0.0629	7.060	7.060	7.176	6.713	7.870	762,437	7.2793	-1.61%
2016-08-10	0	0.062	0.062	0.064	0.057	0.069	172,065,000	11,069,175	0.0643	7.176	7.176	7.407	6.597	7.986	1,486,642	7.4458	0.00%
2016-08-09	0	0.062	0.061	0.062	0.045	0.105	1,437,057,856	91,210,128	0.0635	7.176	7.060	7.176	5.208	12.15	12,416,180	7.3461	-43.12%
2016-08-08	1	-	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2016-08-03	0	0.109	0.109	0.110	0.095	0.117	175,455,140	18,819,216	0.1073	12.62	12.62	12.73	11.00	13.54	1,515,932	12.414	5.83%
2016-08-01	0	0.103	0.102	0.103	0.078	0.104	460,764,375	41,210,465	0.0894	11.92	11.81	11.92	9.028	12.04	3,981,004	10.352	30.38%
2016-07-29	0	0.079	0.077	0.079	0.065	0.085	585,446,250	45,428,371	0.0776	9.144	8.912	9.144	7.523	9.838	5,058,256	8.9810	-2.47%
2016-07-28	0	0.081	0.081	0.082	0.073	0.082	123,997,500	9,790,580	0.0790	9.375	9.375	9.491	8.449	9.491	1,071,338	9.1386	10.96%
2016-07-27	0	0.073	0.071	0.072	0.067	0.074	63,520,000	4,474,560	0.0704	8.449	8.218	8.333	7.755	8.565	548,813	8.1532	5.80%
2016-07-26	0	0.069	0.068	0.069	0.065	0.071	43,283,700	2,960,616	0.0684	7.986	7.870	7.986	7.523	8.218	373,971	7.9167	6.15%
2016-07-25	0	0.065	0.065	0.066	0.058	0.067	52,840,000	3,367,520	0.0637	7.523	7.523	7.639	6.713	7.755	456,538	7.3762	6.56%
2016-07-22	0	0.061	0.059	0.061	0.056	0.063	22,280,000	1,338,200	0.0601	7.060	6.829	7.060	6.481	7.292	192,499	6.9517	1.67%
2016-07-21	0	0.060	0.058	0.060	0.054	0.064	42,822,500	2,588,556	0.0604	6.944	6.713	6.944	6.250	7.407	369,986	6.9964	3.45%
2016-07-20	0	0.058	0.055	0.059	0.053	0.061	24,451,250	1,377,122	0.0563	6.713	6.366	6.829	6.134	7.060	211,259	6.5186	0.00%
2016-07-19	0	0.058	0.055	0.057	0.046	0.062	81,820,175	4,640,168	0.0567	6.713	6.366	6.597	5.324	7.176	706,926	6.5639	23.40%
2016-07-18	0	0.047	0.046	0.048	0.047	0.056	40,573,125	2,028,450	0.0500	5.440	5.324	5.556	5.440	6.481	350,552	5.7864	-14.55%
2016-07-15	0	0.055	0.054	0.055	0.054	0.061	27,043,750	1,549,238	0.0573	6.366	6.250	6.366	6.250	7.060	233,658	6.6304	-9.84%
2016-07-14	0	0.061	0.061	0.063	0.059	0.068	39,080,000	2,494,680	0.0638	7.060	7.060	7.292	6.829	7.870	337,651	7.3883	-4.69%
2016-07-13	0	0.064	0.064	0.065	0.056	0.070	94,672,250	5,969,961	0.0631	7.407	7.407	7.523	6.481	8.102	817,968	7.2985	0.00%
2016-07-12	0	0.064	0.064	0.065	0.043	0.078	878,351,875	55,688,860	0.0634	7.407	7.407	7.523	4.977	9.028	7,588,960	7.3381	-8.57%
2016-07-11	0	0.070	0.069	0.070	0.051	0.072	821,768,750	52,111,358	0.0634	8.102	7.986	8.102	5.903	8.333	7,100,082	7.3395	40.00%
2016-07-08	0	0.050	0.050	0.051	0.039	0.051	226,309,050	10,438,832	0.0461	5.787	5.787	5.903	4.514	5.903	1,955,310	5.3387	25.00%
2016-07-07	0	0.040	0.039	0.040	0.033	0.042	115,540,000	4,305,680	0.0373	4.630	4.514	4.630	3.819	4.861	998,266	4.3132	14.29%
2016-07-06	0	0.035	0.034	0.035	0.031	0.036	143,780,000	4,821,040	0.0335	4.051	3.935	4.051	3.588	4.167	1,242,259	3.8809	12.90%
2016-07-05	0	0.031	0.031	0.032	0.030	0.034	400,189,375	12,738,964	0.0318	3.588	3.588	3.704	3.472	3.935	3,457,636	3.6843	-11.43%
2016-07-04	0	0.035	0.034	0.035	0.031	0.036	78,160,000	2,687,720	0.0344	4.051	3.935	4.051	3.588	4.167	675,302	3.9800	12.90%
2016-06-30	0	0.031	0.031	0.032	0.029	0.032	57,030,000	1,742,750	0.0306	3.588	3.588	3.704	3.356	3.704	492,739	3.5369	6.90%
2016-06-29	0	0.029	0.029	0.030	0.028	0.030	72,815,000	2,080,520	0.0286	3.356	3.356	3.472	3.241	3.472	629,122	3.3070	0.00%
2016-06-28	0	0.029	0.029	0.030	0.028	0.030	60,040,000	1,770,440	0.0295	3.356	3.356	3.472	3.241	3.472	518,746	3.4129	-6.45%
2016-06-27	0	0.031	0.030	0.031	0.030	0.032	82,360,000	2,562,400	0.0311	3.588	3.472	3.588	3.472	3.704	711,590	3.6009	-6.06%
2016-06-24	0	0.033	0.032	0.033	0.030	0.035	151,085,000	4,793,905	0.0317	3.819	3.704	3.819	3.472	4.051	1,305,374	3.6724	-10.81%
2016-06-23	0	0.037	0.035	0.037	0.035	0.037	12,240,000	440,120	0.0360	4.282	4.051	4.282	4.051	4.282	105,754	4.1617	2.78%
2016-06-22	0	0.036	0.035	0.036	0.035	0.038	50,760,000	1,825,560	0.0360	4.167	4.051	4.167	4.051	4.398	438,566	4.1626	0.00%
2016-06-21	0	0.036	0.036	0.037	0.035	0.039	150,877,927	5,453,961	0.0361	4.167	4.167	4.282	4.051	4.514	1,303,585	4.1838	-5.26%
2016-06-20	0	0.038	0.037	0.038	0.038	0.040	23,521,650	910,294	0.0387	4.398	4.282	4.398	4.398	4.630	203,227	4.4792	-5.00%
2016-06-17	0	0.040	0.039	0.040	0.038	0.040	6,160,000	243,280	0.0395	4.630	4.514	4.630	4.398	4.630	53,222	4.5710	2.56%
2016-06-16	0	0.039	0.038	0.039	0.039	0.041	22,761,700	898,457	0.0395	4.514	4.398	4.514	4.514	4.745	196,661	4.5686	-4.88%
2016-06-15	0	0.041	0.040	0.041	0.039	0.041	10,440,000	418,440	0.0401	4.745	4.630	4.745	4.514	4.745	90,202	4.6389	0.00%
2016-06-14	0	0.041	0.040	0.041	0.039	0.041	37,080,000	1,484,640	0.0400	4.745	4.630	4.745	4.514	4.745	320,371	4.6341	0.00%
2016-06-13	0	0.041	0.040	0.041	0.039	0.042	22,415,000	894,485	0.0399	4.745	4.630	4.745	4.514	4.861	193,666	4.6187	-2.38%
2016-06-10	0	0.042	0.041	0.042	0.041	0.045	39,411,250	1,694,131	0.0430	4.861	4.745	4.861	4.745	5.208	340,513	4.9752	-2.33%
2016-06-08	0	0.043	0.042	0.043	0.041	0.045	37,200,000	1,570,480	0.0422	4.977	4.861	4.977	4.745	5.208	321,408	4.8863	-2.27%
2016-06-07	0	0.044	0.044	0.045	0.043	0.046	18,930,000	843,390	0.0446	5.093	5.093	5.208	4.977	5.324	163,555	5.1566	-4.35%
2016-06-06	0	0.046	0.045	0.046	0.045	0.050	50,800,500	2,373,258	0.0467	5.324	5.208	5.324	5.208	5.787	438,916	5.4071	0.00%
2016-06-03	0	0.046	0.045	0.046	0.041	0.049	78,240,000	3,505,640	0.0448	5.324	5.208	5.324	4.745	5.671	675,994	5.1859	6.98%
2016-06-02	0	0.043	0.042	0.043	0.041	0.043	19,792,750	820,536	0.0415	4.977	4.861	4.977	4.745	4.977	171,009	4.7982	2.38%
2016-06-01	0	0.042	0.041	0.042	0.041	0.043	18,840,000	788,720	0.0419	4.861	4.745	4.861	4.745	4.977	162,778	4.8454	2.44%
2016-05-31	0	0.041	0.041	0.042	0.039	0.044	35,542,000	1,481,724	0.0417	4.745	4.745	4.861	4.514	5.093	307,083	4.8252	0.00%
2016-05-30	0	0.041	0.040	0.041	0.039	0.044	39,180,000	1,601,920	0.0409	4.745	4.630	4.745	4.514	5.093	338,515	4.7322	-2.38%
2016-05-27	0	0.042	0.042	0.043	0.038	0.043	69,662,500	2,864,845	0.0411	4.861	4.861	4.977	4.398	4.977	601,884	4.7598	5.00%
2016-05-26	0	0.040	0.039	0.040	0.037	0.045	208,385,000	8,288,825	0.0398	4.630	4.514	4.630	4.282	5.208	1,800,446	4.6038	-11.11%
2016-05-25	0	0.045	0.044	0.045	0.045	0.050	100,772,500	4,682,502	0.0465	5.208	5.093	5.208	5.208	5.787	870,674	5.3780	0.00%
2016-05-24	0	0.045	0.044	0.046	0.044	0.047	83,857,000	3,775,618	0.0450	5.208	5.093	5.324	5.093	5.440	724,524	5.2112	0.00%
2016-05-23	0	0.045	0.044	0.045	0.039	0.053	361,726,250	16,917,816	0.0468	5.208	5.093	5.208	4.514	6.134	3,125,315	5.4132	0.00%
2016-05-20	0	0.045	0.045	0.046	0.043	0.064	309,179,350	16,213,991	0.0524	5.208	5.208	5.324	4.977	7.407	2,671,310	6.0697	-19.64%
2016-05-19	0	0.056	0.056	0.057	0.055	0.083	228,523,000	15,058,071	0.0659	6.481	6.481	6.597	6.366	9.606	1,974,439	7.6265	-33.33%
2016-05-18	0	0.084	0.083	0.085	0.073	0.085	32,668,870	2,603,733	0.0797	9.722	9.606	9.838	8.449	9.838	282,259	9.2246	5.00%
2016-05-17	0	0.080	0.077	0.080	0.073	0.088	37,560,000	2,919,760	0.0777	9.259	8.912	9.259	8.449	10.19	324,518	8.9972	-5.88%
2016-05-16	0	0.085	0.084	0.086	0.068	0.087	47,960,000	3,902,240	0.0814	9.838	9.722	9.954	7.870	10.07	414,374	9.4172	18.06%
2016-05-13	0	0.072	0.072	0.074	0.062	0.083	94,413,357	6,747,657	0.0715	8.333	8.333	8.565	7.176	9.606	815,731	8.2719	-7.69%
2016-05-12	0	0.078	0.078	0.080	0.078	0.110	95,466,750	9,025,548	0.0945	9.028	9.028	9.259	9.028	12.73	824,833	10.942	-14.29%
2016-05-11	0	0.091	0.091	0.093	0.090	0.110	42,413,000	4,140,405	0.0976	10.53	10.53	10.76	10.42	12.73	366,448	11.299	-16.51%
2016-05-10	0	0.109	0.105	0.109	0.105	0.190	79,007,500	9,339,372	0.1182	12.62	12.15	12.62	12.15	21.99	682,625	13.682	-37.36%
2016-05-09	0	0.174	0.173	0.180	0.165	0.300	23,407,500	5,026,352	0.2147	20.14	20.02	20.83	19.10	34.72	202,241	24.853	-47.27%
2016-05-06	0	0.330	0.325	0.330	0.325	0.330	9,246,250	3,035,212	0.3283	38.19	37.62	38.19	37.62	38.19	79,888	37.994	0.00%
2016-05-05	0	0.330	0.325	0.330	0.320	0.330	9,638,950	3,111,269	0.3228	38.19	37.62	38.19	37.04	38.19	83,281	37.359	1.54%
2016-05-04	0	0.325	0.315	0.325	0.315	0.325	17,230,625	5,502,714	0.3194	37.62	36.46	37.62	36.46	37.62	148,873	36.963	1.56%
2016-05-03	0	0.320	0.310	0.320	0.300	0.320	31,448,200	9,793,163	0.3114	37.04	35.88	37.04	34.72	37.04	271,712	36.042	1.59%
2016-04-29	0	0.315	0.310	0.315	0.305	0.320	32,467,725	10,141,440	0.3124	36.46	35.88	36.46	35.30	37.04	280,521	36.152	1.61%
2016-04-28	0	0.310	0.300	0.310	0.280	0.310	45,557,543	13,706,579	0.3009	35.88	34.72	35.88	32.41	35.88	393,617	34.822	6.90%
2016-04-27	0	0.290	0.285	0.295	0.244	0.290	18,643,675	4,846,739	0.2600	33.56	32.99	34.14	28.24	33.56	161,081	30.089	9.43%
2016-04-26	0	0.265	0.245	0.265	0.240	0.285	8,614,925	2,129,468	0.2472	30.67	28.36	30.67	27.78	32.99	74,433	28.609	6.00%
2016-04-25	0	0.250	0.231	0.250	0.231	0.300	13,962,040	3,477,114	0.2490	28.94	26.74	28.94	26.74	34.72	120,632	28.824	0.00%
2016-04-22	0	0.250	0.248	0.250	0.220	0.255	2,163,250	497,572	0.2300	28.94	28.70	28.94	25.46	29.51	18,690	26.622	4.17%
2016-04-21	0	0.240	0.230	0.240	0.230	0.260	5,317,675	1,281,085	0.2409	27.78	26.62	27.78	26.62	30.09	45,945	27.883	-3.23%
2016-04-20	0	0.248	0.248	0.260	0.201	0.300	28,070,000	6,212,353	0.2213	28.70	28.70	30.09	23.26	34.72	242,525	25.615	23.38%
2016-04-19	0	0.201	0.201	0.218	0.200	0.218	939,500	192,392	0.2048	23.26	23.26	25.23	23.15	25.23	8,117	23.702	-9.87%
2016-04-18	0	0.223	0.223	0.229	0.220	0.240	2,038,825	459,279	0.2253	25.81	25.81	26.50	25.46	27.78	17,615	26.073	-10.44%
2016-04-15	0	0.249	0.247	0.255	0.247	0.290	1,263,750	327,127	0.2589	28.82	28.59	29.51	28.59	33.56	10,919	29.960	-7.78%
2016-04-14	0	0.270	0.260	0.270	0.250	0.270	1,160,000	300,131	0.2587	31.25	30.09	31.25	28.94	31.25	10,022	29.946	-3.57%
2016-04-13	0	0.280	0.260	0.280	0.248	0.320	4,502,225	1,172,077	0.2603	32.41	30.09	32.41	28.70	37.04	38,899	30.131	-6.67%
2016-04-12	0	0.300	0.275	0.290	0.180	0.405	18,736,260	5,820,341	0.3106	34.72	31.83	33.56	20.83	46.88	161,881	35.954	108.33%
2016-04-11	0	0.400	0.355	0.400	0.355	0.400	1,230,000	458,775	0.3730	16.67	14.79	16.67	14.79	16.67	29,520	15.541	0.00%
2016-04-08	0	0.050	0.050	0.051	0.043	0.056	175,209,000	8,923,058	0.0509	16.67	16.67	17.00	14.33	18.67	525,627	16.976	2.04%
2016-04-07	0	0.049	0.048	0.050	0.047	0.050	5,726,800	275,368	0.0481	16.33	16.00	16.67	15.67	16.67	17,180	16.028	-2.00%
2016-04-06	0	0.050	0.049	0.050	0.045	0.052	4,975,000	241,490	0.0485	16.67	16.33	16.67	15.00	17.33	14,925	16.180	2.04%
2016-04-05	0	0.049	0.048	0.049	0.045	0.052	18,030,000	892,800	0.0495	16.33	16.00	16.33	15.00	17.33	54,090	16.506	-3.92%
2016-04-01	0	0.051	0.051	0.052	0.049	0.058	19,430,020	1,023,561	0.0527	17.00	17.00	17.33	16.33	19.33	58,290	17.560	-8.93%
2016-03-31	0	0.056	0.056	0.058	0.054	0.063	14,171,400	837,907	0.0591	18.67	18.67	19.33	18.00	21.00	42,514	19.709	-1.75%
2016-03-30	0	0.057	0.057	0.058	0.057	0.072	55,834,000	3,530,720	0.0632	19.00	19.00	19.33	19.00	24.00	167,502	21.079	-17.39%
2016-03-29	0	0.069	0.065	0.068	0.062	0.075	78,870,000	5,363,110	0.0680	23.00	21.67	22.67	20.67	25.00	236,610	22.666	13.11%
2016-03-24	0	0.061	0.061	0.063	0.058	0.070	83,956,500	5,350,850	0.0637	20.33	20.33	21.00	19.33	23.33	251,870	21.245	1.67%
2016-03-23	0	0.060	0.059	0.062	0.051	0.080	315,847,980	19,908,648	0.0630	20.00	19.67	20.67	17.00	26.67	947,544	21.011	17.65%
2016-03-22	0	0.051	0.050	0.052	0.035	0.053	148,087,800	6,545,900	0.0442	17.00	16.67	17.33	11.67	17.67	444,263	14.734	50.00%
2016-03-21	0	0.034	0.034	0.035	0.032	0.042	39,990,000	1,481,650	0.0371	11.33	11.33	11.67	10.67	14.00	119,970	12.350	3.03%
2016-03-18	0	0.033	0.033	0.035	0.032	0.042	24,680,000	869,430	0.0352	11.00	11.00	11.67	10.67	14.00	74,040	11.743	3.12%
2016-03-17	0	0.032	0.031	0.032	0.030	0.032	9,280,000	288,980	0.0311	10.67	10.33	10.67	10.000	10.67	27,840	10.380	0.00%
2016-03-16	0	0.032	0.032	0.033	0.032	0.036	14,460,000	483,460	0.0334	10.67	10.67	11.00	10.67	12.00	43,380	11.145	-11.11%
2016-03-15	0	0.036	0.034	0.037	0.034	0.037	11,860,000	425,610	0.0359	12.00	11.33	12.33	11.33	12.33	35,580	11.962	0.00%
2016-03-14	0	0.036	0.035	0.036	0.029	0.045	79,723,226	2,965,884	0.0372	12.00	11.67	12.00	9.667	15.00	239,170	12.401	16.13%
2016-03-11	0	0.031	0.030	0.031	0.028	0.031	23,250,000	694,920	0.0299	10.33	10.000	10.33	9.333	10.33	69,750	9.9630	0.00%
2016-03-10	0	0.031	0.031	0.032	0.029	0.034	25,780,000	801,510	0.0311	10.33	10.33	10.67	9.667	11.33	77,340	10.363	-8.82%
2016-03-09	0	0.034	0.032	0.033	0.028	0.040	132,440,000	4,612,180	0.0348	11.33	10.67	11.00	9.333	13.33	397,320	11.608	3.03%
2016-03-08	0	0.033	0.032	0.033	0.025	0.037	153,450,000	4,801,020	0.0313	11.00	10.67	11.00	8.333	12.33	460,350	10.429	37.50%
2016-03-07	0	0.024	0.024	0.025	0.024	0.025	1,790,000	43,560	0.0243	8.000	8.000	8.333	8.000	8.333	5,370	8.1117	0.00%
2016-03-04	0	0.024	0.024	0.025	0.024	0.025	5,120,000	125,520	0.0245	8.000	8.000	8.333	8.000	8.333	15,360	8.1719	-4.00%
2016-03-03	0	0.025	0.024	0.025	0.024	0.025	85,840,000	2,134,910	0.0249	8.333	8.000	8.333	8.000	8.333	257,520	8.2903	0.00%
2016-03-02	0	0.025	0.025	0.026	0.024	0.025	11,743,000	290,890	0.0248	8.333	8.333	8.667	8.000	8.333	35,229	8.2571	4.17%
2016-03-01	0	0.024	0.024	0.025	0.024	0.025	6,410,000	157,510	0.0246	8.000	8.000	8.333	8.000	8.333	19,230	8.1908	0.00%
2016-02-29	0	0.024	0.024	0.025	0.024	0.025	11,490,000	279,460	0.0243	8.000	8.000	8.333	8.000	8.333	34,470	8.1073	-7.69%
2016-02-26	0	0.026	0.025	0.026	0.025	0.026	12,390,000	318,940	0.0257	8.667	8.333	8.667	8.333	8.667	37,170	8.5806	0.00%
2016-02-25	0	0.026	0.024	0.026	0.024	0.026	12,400,000	311,560	0.0251	8.667	8.000	8.667	8.000	8.667	37,200	8.3753	0.00%
2016-02-24	0	0.026	0.025	0.026	0.023	0.026	25,740,600	634,300	0.0246	8.667	8.333	8.667	7.667	8.667	77,222	8.2140	18.18%
2016-02-23	0	0.022	0.022	0.024	0.022	0.024	21,820,000	502,360	0.0230	7.333	7.333	8.000	7.333	8.000	65,460	7.6743	-8.33%
2016-02-22	0	0.024	0.023	0.024	0.023	0.024	4,810,000	112,180	0.0233	8.000	7.667	8.000	7.667	8.000	14,430	7.7741	4.35%
2016-02-19	0	0.023	0.023	0.024	0.023	0.025	10,436,000	250,498	0.0240	7.667	7.667	8.000	7.667	8.333	31,308	8.0011	-8.00%
2016-02-18	0	0.025	0.024	0.025	0.020	0.025	54,214,000	1,228,536	0.0227	8.333	8.000	8.333	6.667	8.333	162,642	7.5536	4.17%
2016-02-17	0	0.024	0.023	0.024	0.023	0.029	57,890,000	1,423,420	0.0246	8.000	7.667	8.000	7.667	9.667	173,670	8.1961	-17.24%
2016-02-16	0	0.029	0.027	0.029	0.024	0.040	101,711,000	2,774,006	0.0273	9.667	9.000	9.667	8.000	13.33	305,133	9.0911	-30.95%
2016-02-15	0	0.042	0.041	0.042	0.041	0.042	120,000	4,930	0.0411	14.00	13.67	14.00	13.67	14.00	360	13.694	0.00%
2016-02-12	0	0.042	0.040	0.043	0.040	0.042	163,000	6,799	0.0417	14.00	13.33	14.33	13.33	14.00	489	13.904	-2.33%
2016-02-11	0	0.043	0.042	0.043	0.041	0.043	210,000	8,630	0.0411	14.33	14.00	14.33	13.67	14.33	630	13.698	0.00%
2016-02-05	0	0.043	0.043	0.045	0.041	0.042	5,283,000	217,006	0.0411	14.33	14.33	15.00	13.67	14.00	15,849	13.692	2.38%
2016-02-04	0	0.042	0.041	0.045	0.041	0.045	2,220,000	98,340	0.0443	14.00	13.67	15.00	13.67	15.00	6,660	14.766	2.44%
2016-02-03	0	0.041	0.041	0.043	0.041	0.043	5,101,501	210,998	0.0414	13.67	13.67	14.33	13.67	14.33	15,305	13.787	-2.38%
2016-02-02	0	0.042	0.040	0.043	0.043	0.043	150,000	6,450	0.0430	14.00	13.33	14.33	14.33	14.33	450	14.333	0.00%
2016-02-01	0	0.042	0.040	0.043	0.039	0.044	2,644,000	109,938	0.0416	14.00	13.33	14.33	13.00	14.67	7,932	13.860	-4.55%
2016-01-29	0	0.044	0.041	0.044	0.041	0.045	5,350,000	231,220	0.0432	14.67	13.67	14.67	13.67	15.00	16,050	14.406	2.33%
2016-01-28	0	0.043	0.039	0.043	0.038	0.043	2,360,000	95,380	0.0404	14.33	13.00	14.33	12.67	14.33	7,080	13.472	2.38%
2016-01-27	0	0.042	0.040	0.042	0.040	0.044	76,503,300	3,138,665	0.0410	14.00	13.33	14.00	13.33	14.67	229,510	13.676	-2.33%
2016-01-26	0	0.043	0.040	0.043	0.039	0.045	1,910,000	75,690	0.0396	14.33	13.33	14.33	13.00	15.00	5,730	13.209	2.38%
2016-01-25	0	0.042	0.040	0.043	0.040	0.042	2,650,000	106,500	0.0402	14.00	13.33	14.33	13.33	14.00	7,950	13.396	5.00%
2016-01-22	0	0.040	0.039	0.041	0.040	0.040	11,520,000	460,800	0.0400	13.33	13.00	13.67	13.33	13.33	34,560	13.333	0.00%
2016-01-21	0	0.040	0.040	0.041	0.040	0.041	2,100,000	85,160	0.0406	13.33	13.33	13.67	13.33	13.67	6,300	13.517	-2.44%
2016-01-20	0	0.041	0.040	0.041	0.039	0.042	750,600	30,219	0.0403	13.67	13.33	13.67	13.00	14.00	2,252	13.420	0.00%
2016-01-19	0	0.041	0.040	0.041	0.041	0.041	2,300,000	94,300	0.0410	13.67	13.33	13.67	13.67	13.67	6,900	13.667	-2.38%
2016-01-18	0	0.042	0.039	0.042	0.038	0.042	1,630,000	64,830	0.0398	14.00	13.00	14.00	12.67	14.00	4,890	13.258	2.44%
2016-01-15	0	0.041	0.041	0.042	0.041	0.043	1,270,200	53,456	0.0421	13.67	13.67	14.00	13.67	14.33	3,811	14.028	0.00%
2016-01-14	0	0.041	0.041	0.042	0.040	0.042	9,540,000	388,400	0.0407	13.67	13.67	14.00	13.33	14.00	28,620	13.571	-4.65%
2016-01-13	0	0.043	0.042	0.043	0.041	0.043	13,010,000	547,130	0.0421	14.33	14.00	14.33	13.67	14.33	39,030	14.018	0.00%
2016-01-12	0	0.043	0.042	0.043	0.042	0.044	6,230,000	265,070	0.0425	14.33	14.00	14.33	14.00	14.67	18,690	14.182	-2.27%
2016-01-11	0	0.044	0.042	0.044	0.042	0.044	27,970,000	1,221,940	0.0437	14.67	14.00	14.67	14.00	14.67	83,910	14.563	0.00%
2016-01-08	0	0.044	0.043	0.044	0.043	0.044	13,930,000	611,900	0.0439	14.67	14.33	14.67	14.33	14.67	41,790	14.642	-2.22%
2016-01-07	0	0.045	0.043	0.045	0.043	0.045	36,660,000	1,609,500	0.0439	15.00	14.33	15.00	14.33	15.00	109,980	14.634	-2.17%
2016-01-06	0	0.046	0.044	0.046	0.044	0.046	5,190,000	232,520	0.0448	15.33	14.67	15.33	14.67	15.33	15,570	14.934	0.00%
2016-01-05	0	0.046	0.045	0.046	0.044	0.046	12,610,000	566,720	0.0449	15.33	15.00	15.33	14.67	15.33	37,830	14.981	2.22%
2016-01-04	0	0.045	0.043	0.045	0.041	0.047	5,740,000	253,490	0.0442	15.00	14.33	15.00	13.67	15.67	17,220	14.721	0.00%
2015-12-31	0	0.045	0.044	0.045	0.045	0.045	6,860,000	308,480	0.0450	15.00	14.67	15.00	15.00	15.00	20,580	14.989	-2.17%
2015-12-30	0	0.046	0.044	0.046	0.045	0.047	16,580,000	760,010	0.0458	15.33	14.67	15.33	15.00	15.67	49,740	15.280	-2.13%
2015-12-29	0	0.047	0.045	0.047	0.045	0.048	4,680,000	216,320	0.0462	15.67	15.00	15.67	15.00	16.00	14,040	15.407	-2.08%
2015-12-28	0	0.048	0.046	0.048	0.045	0.049	23,142,000	1,085,990	0.0469	16.00	15.33	16.00	15.00	16.33	69,426	15.642	4.35%
2015-12-24	0	0.046	0.045	0.048	0.045	0.046	980,800	44,962	0.0458	15.33	15.00	16.00	15.00	15.33	2,942	15.281	0.00%
2015-12-23	0	0.046	0.045	0.046	0.044	0.047	54,290,000	2,440,140	0.0449	15.33	15.00	15.33	14.67	15.67	162,870	14.982	4.55%
2015-12-22	0	0.044	0.043	0.044	0.043	0.044	3,210,000	140,030	0.0436	14.67	14.33	14.67	14.33	14.67	9,630	14.541	0.00%
2015-12-21	0	0.044	0.043	0.044	0.043	0.046	2,362,000	102,746	0.0435	14.67	14.33	14.67	14.33	15.33	7,086	14.500	-4.35%
2015-12-18	0	0.046	0.045	0.046	0.045	0.046	1,010,000	45,460	0.0450	15.33	15.00	15.33	15.00	15.33	3,030	15.003	0.00%
2015-12-17	0	0.046	0.044	0.046	0.044	0.047	3,220,000	146,240	0.0454	15.33	14.67	15.33	14.67	15.67	9,660	15.139	0.00%
2015-12-16	0	0.046	0.046	0.047	0.045	0.049	1,270,000	58,760	0.0463	15.33	15.33	15.67	15.00	16.33	3,810	15.423	-6.12%
2015-12-15	0	0.049	0.047	0.049	0.044	0.049	6,470,000	303,440	0.0469	16.33	15.67	16.33	14.67	16.33	19,410	15.633	6.52%
2015-12-14	0	0.046	0.045	0.046	0.043	0.046	8,110,000	364,860	0.0450	15.33	15.00	15.33	14.33	15.33	24,330	14.996	0.00%
2015-12-11	0	0.046	0.045	0.046	0.044	0.046	3,962,000	176,090	0.0444	15.33	15.00	15.33	14.67	15.33	11,886	14.815	2.22%
2015-12-10	0	0.045	0.043	0.045	0.043	0.045	3,460,000	150,420	0.0435	15.00	14.33	15.00	14.33	15.00	10,380	14.491	2.27%
2015-12-09	0	0.044	0.043	0.044	0.042	0.044	11,490,000	493,710	0.0430	14.67	14.33	14.67	14.00	14.67	34,470	14.323	2.33%
2015-12-08	0	0.043	0.043	0.044	0.043	0.044	13,159,800	572,073	0.0435	14.33	14.33	14.67	14.33	14.67	39,479	14.490	-2.27%
2015-12-07	0	0.044	0.043	0.044	0.042	0.045	12,430,000	537,100	0.0432	14.67	14.33	14.67	14.00	15.00	37,290	14.403	-4.35%
2015-12-04	0	0.046	0.045	0.046	0.044	0.047	122,200,200	5,525,828	0.0452	15.33	15.00	15.33	14.67	15.67	366,601	15.073	-2.13%
2015-12-03	0	0.047	0.046	0.047	0.045	0.049	99,330,000	4,693,550	0.0473	15.67	15.33	15.67	15.00	16.33	297,990	15.751	-4.08%
2015-12-02	0	0.049	0.048	0.049	0.047	0.050	92,540,000	4,451,210	0.0481	16.33	16.00	16.33	15.67	16.67	277,620	16.033	0.00%
2015-12-01	0	0.049	0.048	0.049	0.040	0.053	129,160,000	6,038,300	0.0468	16.33	16.00	16.33	13.33	17.67	387,480	15.584	-9.26%
2015-11-30	0	0.054	0.052	0.054	0.052	0.056	6,550,000	351,980	0.0537	18.00	17.33	18.00	17.33	18.67	19,650	17.912	-3.57%
2015-11-27	0	0.056	0.054	0.056	0.054	0.063	9,980,000	560,020	0.0561	18.67	18.00	18.67	18.00	21.00	29,940	18.705	-6.67%
2015-11-26	0	0.060	0.059	0.060	0.052	0.069	80,066,000	4,566,380	0.0570	20.00	19.67	20.00	17.33	23.00	240,198	19.011	-1.64%
2015-11-25	0	0.061	0.060	0.061	0.059	0.064	18,250,000	1,116,050	0.0612	20.33	20.00	20.33	19.67	21.33	54,750	20.384	-1.61%
2015-11-24	0	0.062	0.061	0.062	0.060	0.065	26,950,000	1,679,130	0.0623	20.67	20.33	20.67	20.00	21.67	80,850	20.768	-4.62%
2015-11-23	0	0.065	0.065	0.067	0.065	0.077	22,980,000	1,567,180	0.0682	21.67	21.67	22.33	21.67	25.67	68,940	22.733	-2.99%
2015-11-20	1	-	-	-	-	-	0	0	-	22.33	-	-	-	-	0	-	0.00%
2015-11-19	0	0.067	0.066	0.068	0.065	0.070	133,753,000	8,984,769	0.0672	22.33	22.00	22.67	21.67	23.33	401,259	22.391	-2.90%
2015-11-18	0	0.069	0.069	0.070	0.068	0.070	207,230,000	14,258,420	0.0688	23.00	23.00	23.33	22.67	23.33	621,690	22.935	1.47%
2015-11-17	0	0.068	0.068	0.071	0.067	0.075	122,340,000	8,633,310	0.0706	22.67	22.67	23.67	22.33	25.00	367,020	23.523	-4.23%
2015-11-16	0	0.071	0.070	0.071	0.065	0.074	146,655,000	10,176,590	0.0694	23.67	23.33	23.67	21.67	24.67	439,965	23.130	-2.74%
2015-11-13	0	0.073	0.071	0.072	0.063	0.075	108,640,000	7,306,040	0.0673	24.33	23.67	24.00	21.00	25.00	325,920	22.417	10.61%
2015-11-12	0	0.066	0.064	0.066	0.061	0.066	6,370,000	403,910	0.0634	22.00	21.33	22.00	20.33	22.00	19,110	21.136	4.76%
2015-11-11	0	0.063	0.060	0.062	0.060	0.063	11,840,000	723,170	0.0611	21.00	20.00	20.67	20.00	21.00	35,520	20.360	-3.08%
2015-11-10	0	0.065	0.063	0.065	0.060	0.067	18,912,000	1,210,690	0.0640	21.67	21.00	21.67	20.00	22.33	56,736	21.339	-2.99%
2015-11-09	0	0.067	0.066	0.067	0.065	0.068	4,142,000	273,032	0.0659	22.33	22.00	22.33	21.67	22.67	12,426	21.973	-1.47%
2015-11-06	0	0.068	0.067	0.068	0.063	0.068	33,840,000	2,258,010	0.0667	22.67	22.33	22.67	21.00	22.67	101,520	22.242	1.49%
2015-11-05	0	0.067	0.066	0.067	0.065	0.070	59,290,000	4,046,600	0.0683	22.33	22.00	22.33	21.67	23.33	177,870	22.750	0.00%
2015-11-04	0	0.067	0.066	0.069	0.066	0.072	10,381,000	700,610	0.0675	22.33	22.00	23.00	22.00	24.00	31,143	22.497	-1.47%
2015-11-03	0	0.068	0.066	0.068	0.066	0.069	35,720,500	2,424,570	0.0679	22.67	22.00	22.67	22.00	23.00	107,162	22.625	0.00%
2015-11-02	0	0.068	0.068	0.070	0.067	0.073	14,330,000	978,660	0.0683	22.67	22.67	23.33	22.33	24.33	42,990	22.765	-2.86%
2015-10-30	0	0.070	0.069	0.071	0.067	0.073	45,410,000	3,185,550	0.0702	23.33	23.00	23.67	22.33	24.33	136,230	23.384	-5.41%
2015-10-29	0	0.074	0.073	0.074	0.072	0.077	44,821,000	3,321,205	0.0741	24.67	24.33	24.67	24.00	25.67	134,463	24.700	0.00%
2015-10-28	0	0.074	0.073	0.075	0.071	0.085	33,270,000	2,574,230	0.0774	24.67	24.33	25.00	23.67	28.33	99,810	25.791	-9.76%
2015-10-27	0	0.082	0.081	0.083	0.077	0.086	8,910,000	723,040	0.0811	27.33	27.00	27.67	25.67	28.67	26,730	27.050	0.00%
2015-10-26	0	0.082	0.081	0.084	0.081	0.098	48,881,200	4,153,206	0.0850	27.33	27.00	28.00	27.00	32.67	146,644	28.322	-10.87%
2015-10-23	0	0.092	0.092	0.093	0.066	0.093	191,038,400	15,831,403	0.0829	30.67	30.67	31.00	22.00	31.00	573,115	27.623	39.39%
2015-10-22	0	0.066	0.065	0.067	0.063	0.073	81,710,000	5,460,210	0.0668	22.00	21.67	22.33	21.00	24.33	245,130	22.275	-9.59%
2015-10-20	0	0.073	0.071	0.073	0.070	0.081	72,232,000	5,257,420	0.0728	24.33	23.67	24.33	23.33	27.00	216,696	24.262	-10.98%
2015-10-19	0	0.082	0.079	0.080	0.077	0.090	114,070,000	9,581,000	0.0840	27.33	26.33	26.67	25.67	30.00	342,210	27.997	-8.89%
2015-10-16	0	0.090	0.088	0.090	0.090	0.101	18,450,000	1,769,460	0.0959	30.00	29.33	30.00	30.00	33.67	55,350	31.969	-10.00%
2015-10-15	0	0.100	0.098	0.100	0.095	0.105	55,930,000	5,550,170	0.0992	33.33	32.67	33.33	31.67	35.00	167,790	33.078	-1.96%
2015-10-14	0	0.102	0.098	0.102	0.100	0.103	101,470,000	10,319,610	0.1017	34.00	32.67	34.00	33.33	34.33	304,410	33.900	0.00%
2015-10-13	0	0.102	0.101	0.103	0.100	0.108	278,474,600	28,702,588	0.1031	34.00	33.67	34.33	33.33	36.00	835,424	34.357	-4.67%
2015-10-12	0	0.107	0.104	0.107	0.100	0.107	115,360,000	12,302,020	0.1066	35.67	34.67	35.67	33.33	35.67	346,080	35.547	2.88%
2015-10-09	0	0.104	0.104	0.105	0.101	0.113	139,760,000	14,559,280	0.1042	34.67	34.67	35.00	33.67	37.67	419,280	34.724	-7.14%
2015-10-08	0	0.112	0.107	0.112	0.106	0.120	101,860,000	11,104,990	0.1090	37.33	35.67	37.33	35.33	40.00	305,580	36.341	0.00%
2015-10-07	0	0.112	0.110	0.113	0.109	0.117	22,304,000	2,574,506	0.1154	37.33	36.67	37.67	36.33	39.00	66,912	38.476	0.00%
2015-10-06	0	0.112	0.112	0.113	0.107	0.113	2,412,000	269,700	0.1118	37.33	37.33	37.67	35.67	37.67	7,236	37.272	-2.61%
2015-10-05	0	0.115	0.108	0.116	0.108	0.119	3,910,000	434,450	0.1111	38.33	36.00	38.67	36.00	39.67	11,730	37.038	1.77%
2015-10-02	0	0.113	0.110	0.113	0.106	0.115	880,000	95,300	0.1083	37.67	36.67	37.67	35.33	38.33	2,640	36.098	6.60%
2015-09-30	0	0.106	0.104	0.108	0.090	0.128	30,530,000	3,157,230	0.1034	35.33	34.67	36.00	30.00	42.67	91,590	34.471	-15.20%
2015-09-29	0	0.125	0.121	0.125	0.121	0.135	14,910,400	1,931,177	0.1295	41.67	40.33	41.67	40.33	45.00	44,731	43.173	-7.41%
2015-09-25	0	0.135	0.134	0.137	0.125	0.137	134,940,000	18,260,100	0.1353	45.00	44.67	45.67	41.67	45.67	404,820	45.107	3.85%
2015-09-24	0	0.130	0.125	0.130	0.115	0.131	4,870,000	607,490	0.1247	43.33	41.67	43.33	38.33	43.67	14,610	41.580	0.78%
2015-09-23	0	0.129	0.129	0.135	0.129	0.130	200,000	25,870	0.1294	43.00	43.00	45.00	43.00	43.33	600	43.117	-5.84%
2015-09-22	0	0.137	0.131	0.137	0.131	0.137	7,300,000	989,140	0.1355	45.67	43.67	45.67	43.67	45.67	21,900	45.166	0.74%
2015-09-21	0	0.136	0.135	0.136	0.131	0.142	18,584,000	2,542,332	0.1368	45.33	45.00	45.33	43.67	47.33	55,752	45.601	-0.73%
2015-09-18	0	0.137	0.134	0.137	0.133	0.139	2,440,000	333,710	0.1368	45.67	44.67	45.67	44.33	46.33	7,320	45.589	3.01%
2015-09-17	0	0.133	0.133	0.134	0.133	0.140	8,130,000	1,122,980	0.1381	44.33	44.33	44.67	44.33	46.67	24,390	46.043	0.00%
2015-09-16	0	0.133	0.133	0.134	0.132	0.136	1,202,000	161,896	0.1347	44.33	44.33	44.67	44.00	45.33	3,606	44.896	-1.48%
2015-09-15	0	0.135	0.131	0.135	0.130	0.137	2,910,000	389,610	0.1339	45.00	43.67	45.00	43.33	45.67	8,730	44.629	0.75%
2015-09-14	0	0.134	0.134	0.140	0.134	0.143	21,216,000	2,927,730	0.1380	44.67	44.67	46.67	44.67	47.67	63,648	45.999	-4.96%
2015-09-11	0	0.141	0.139	0.141	0.139	0.150	7,930,000	1,118,430	0.1410	47.00	46.33	47.00	46.33	50.00	23,790	47.013	-4.08%
2015-09-10	0	0.147	0.142	0.147	0.135	0.150	57,400,000	7,950,170	0.1385	49.00	47.33	49.00	45.00	50.00	172,200	46.168	2.08%
2015-09-09	0	0.144	0.143	0.145	0.136	0.148	29,303,200	4,174,985	0.1425	48.00	47.67	48.33	45.33	49.33	87,910	47.492	0.70%
2015-09-08	0	0.143	0.141	0.143	0.136	0.145	11,150,000	1,573,620	0.1411	47.67	47.00	47.67	45.33	48.33	33,450	47.044	4.38%
2015-09-07	0	0.137	0.137	0.139	0.130	0.142	17,606,200	2,424,783	0.1377	45.67	45.67	46.33	43.33	47.33	52,819	45.908	0.00%
2015-09-04	0	0.137	0.138	0.140	0.136	0.152	4,024,000	575,610	0.1430	45.67	46.00	46.67	45.33	50.67	12,072	47.681	-6.80%
2015-09-02	0	0.147	0.135	0.147	0.132	0.147	134,502,000	18,035,680	0.1341	49.00	45.00	49.00	44.00	49.00	403,506	44.697	5.76%
2015-09-01	0	0.139	0.134	0.139	0.127	0.143	5,810,000	794,380	0.1367	46.33	44.67	46.33	42.33	47.67	17,430	45.575	1.46%
2015-08-31	0	0.137	0.136	0.138	0.136	0.143	6,260,000	865,560	0.1383	45.67	45.33	46.00	45.33	47.67	18,780	46.089	-4.20%
2015-08-28	0	0.143	0.140	0.143	0.137	0.149	18,540,000	2,618,950	0.1413	47.67	46.67	47.67	45.67	49.67	55,620	47.086	-1.38%
2015-08-27	0	0.145	0.145	0.146	0.136	0.154	15,995,400	2,290,581	0.1432	48.33	48.33	48.67	45.33	51.33	47,986	47.734	1.40%
2015-08-26	0	0.143	0.143	0.145	0.136	0.150	35,430,000	5,075,070	0.1432	47.67	47.67	48.33	45.33	50.00	106,290	47.747	2.14%
2015-08-25	0	0.140	0.139	0.141	0.130	0.154	66,750,000	9,517,430	0.1426	46.67	46.33	47.00	43.33	51.33	200,250	47.528	-5.41%
2015-08-24	0	0.148	0.146	0.148	0.130	0.149	51,166,000	7,076,880	0.1383	49.33	48.67	49.33	43.33	49.67	153,498	46.104	0.00%
2015-08-21	0	0.148	0.151	0.152	0.136	0.171	190,284,200	28,303,627	0.1487	49.33	50.33	50.67	45.33	57.00	570,853	49.581	2.78%
2015-08-20	0	0.144	0.143	0.144	0.129	0.146	54,140,000	7,498,700	0.1385	48.00	47.67	48.00	43.00	48.67	162,420	46.169	0.70%
2015-08-19	0	0.143	0.142	0.143	0.139	0.145	63,510,000	9,054,070	0.1426	47.67	47.33	47.67	46.33	48.33	190,530	47.520	1.42%
2015-08-18	0	0.141	0.140	0.142	0.136	0.150	64,020,000	9,188,500	0.1435	47.00	46.67	47.33	45.33	50.00	192,060	47.842	-2.76%
2015-08-17	0	0.145	0.144	0.145	0.142	0.167	66,290,000	9,841,310	0.1485	48.33	48.00	48.33	47.33	55.67	198,870	49.486	-1.36%
2015-08-14	0	0.147	0.146	0.147	0.136	0.188	88,870,000	13,607,290	0.1531	49.00	48.67	49.00	45.33	62.67	266,610	51.038	-20.97%
2015-08-13	0	0.186	0.184	0.186	0.183	0.202	39,750,000	7,649,820	0.1924	62.00	61.33	62.00	61.00	67.33	119,250	64.149	-3.12%
2015-08-12	0	0.192	0.191	0.192	0.187	0.207	49,128,800	9,502,262	0.1934	64.00	63.67	64.00	62.33	69.00	147,386	64.472	-6.80%
2015-08-11	0	0.206	0.205	0.206	0.194	0.212	57,840,000	11,817,490	0.2043	68.67	68.33	68.67	64.67	70.67	173,520	68.104	0.00%
2015-08-10	0	0.206	0.205	0.206	0.200	0.215	64,300,000	13,189,150	0.2051	68.67	68.33	68.67	66.67	71.67	192,900	68.373	0.00%
2015-08-07	0	0.206	0.205	0.206	0.202	0.225	24,800,000	5,163,540	0.2082	68.67	68.33	68.67	67.33	75.00	74,400	69.402	0.00%
2015-08-06	0	0.206	0.205	0.206	0.205	0.214	24,170,000	5,015,160	0.2075	68.67	68.33	68.67	68.33	71.33	72,510	69.165	-2.37%
2015-08-05	0	0.211	0.211	0.213	0.210	0.230	8,303,800	1,770,458	0.2132	70.33	70.33	71.00	70.00	76.67	24,911	71.070	-5.38%
2015-08-04	0	0.223	0.217	0.223	0.205	0.230	5,070,000	1,104,990	0.2179	74.33	72.33	74.33	68.33	76.67	15,210	72.649	0.45%
2015-08-03	0	0.222	0.220	0.223	0.218	0.240	13,310,600	3,084,914	0.2318	74.00	73.33	74.33	72.67	80.00	39,932	77.255	-2.63%
2015-07-31	0	0.228	0.224	0.230	0.201	0.230	33,690,000	7,194,230	0.2135	76.00	74.67	76.67	67.00	76.67	101,070	71.181	10.14%
2015-07-30	0	0.207	0.203	0.207	0.199	0.220	70,007,000	15,052,460	0.2150	69.00	67.67	69.00	66.33	73.33	210,021	71.671	2.99%
2015-07-29	0	0.201	0.200	0.201	0.200	0.226	5,980,000	1,217,180	0.2035	67.00	66.67	67.00	66.67	75.33	17,940	67.847	-2.43%
2015-07-28	0	0.206	0.201	0.208	0.195	0.228	21,010,000	4,401,380	0.2095	68.67	67.00	69.33	65.00	76.00	63,030	69.830	3.00%
2015-07-27	0	0.200	0.195	0.200	0.190	0.232	31,060,000	6,746,580	0.2172	66.67	65.00	66.67	63.33	77.33	93,180	72.404	-13.42%
2015-07-24	0	0.231	0.229	0.235	0.225	0.240	66,220,600	15,287,292	0.2309	77.00	76.33	78.33	75.00	80.00	198,662	76.951	-2.12%
2015-07-23	0	0.236	0.232	0.237	0.226	0.239	3,050,000	717,470	0.2352	78.67	77.33	79.00	75.33	79.67	9,150	78.412	-0.84%
2015-07-22	0	0.238	0.233	0.238	0.232	0.242	2,830,600	672,347	0.2375	79.33	77.67	79.33	77.33	80.67	8,492	79.176	-0.83%
2015-07-21	0	0.240	0.236	0.240	0.230	0.241	18,100,000	4,231,550	0.2338	80.00	78.67	80.00	76.67	80.33	54,300	77.929	3.00%
2015-07-20	0	0.233	0.227	0.233	0.216	0.240	54,690,000	12,318,730	0.2252	77.67	75.67	77.67	72.00	80.00	164,070	75.082	1.75%
2015-07-17	0	0.229	0.225	0.232	0.200	0.241	29,878,000	6,415,996	0.2147	76.33	75.00	77.33	66.67	80.33	89,634	71.580	9.57%
2015-07-16	0	0.209	0.206	0.209	0.200	0.210	5,160,000	1,064,250	0.2063	69.67	68.67	69.67	66.67	70.00	15,480	68.750	2.96%
2015-07-15	0	0.203	0.202	0.208	0.182	0.214	10,940,000	2,224,260	0.2033	67.67	67.33	69.33	60.67	71.33	32,820	67.771	-2.40%
2015-07-14	0	0.208	0.203	0.208	0.199	0.230	6,750,000	1,405,760	0.2083	69.33	67.67	69.33	66.33	76.67	20,250	69.420	-4.59%
2015-07-13	0	0.218	0.215	0.218	0.200	0.223	29,752,300	6,311,353	0.2121	72.67	71.67	72.67	66.67	74.33	89,257	70.710	-0.46%
2015-07-10	0	0.219	0.211	0.220	0.202	0.242	21,610,000	4,859,180	0.2249	73.00	70.33	73.33	67.33	80.67	64,830	74.953	6.83%
2015-07-09	0	0.205	0.200	0.209	0.133	0.230	20,830,000	3,586,060	0.1722	68.33	66.67	69.67	44.33	76.67	62,490	57.386	52.99%
2015-07-08	0	0.134	0.125	0.134	0.120	0.159	16,678,000	2,327,231	0.1395	44.67	41.67	44.67	40.00	53.00	50,034	46.513	-21.18%
2015-07-07	0	0.170	0.167	0.179	0.165	0.213	18,369,400	3,268,615	0.1779	56.67	55.67	59.67	55.00	71.00	55,108	59.313	-15.00%
2015-07-06	0	0.200	0.195	0.200	0.193	0.265	13,455,000	2,892,080	0.2149	66.67	65.00	66.67	64.33	88.33	40,365	71.648	-20.00%
2015-07-03	0	0.250	0.244	0.250	0.245	0.265	12,126,000	3,041,860	0.2509	83.33	81.33	83.33	81.67	88.33	36,378	83.618	-7.41%
2015-07-02	0	0.270	0.265	0.270	0.260	0.300	12,740,000	3,492,900	0.2742	90.00	88.33	90.00	86.67	100.0	38,220	91.389	-6.90%
2015-06-30	0	0.290	0.280	0.290	0.247	0.305	29,930,000	7,911,760	0.2643	96.67	93.33	96.67	82.33	101.7	89,790	88.114	-4.92%
2015-06-29	0	0.305	0.300	0.310	0.280	0.335	13,020,000	3,961,300	0.3042	101.7	100.0	103.3	93.33	111.7	39,060	101.42	-8.96%
2015-06-26	0	0.335	0.330	0.335	0.330	0.345	20,940,000	7,044,150	0.3364	111.7	110.0	111.7	110.0	115.0	62,820	112.13	-1.47%
2015-06-25	0	0.340	0.335	0.340	0.330	0.345	54,420,800	18,128,995	0.3331	113.3	111.7	113.3	110.0	115.0	163,262	111.04	3.03%
2015-06-24	0	0.330	0.325	0.330	0.310	0.335	19,196,000	6,130,550	0.3194	110.0	108.3	110.0	103.3	111.7	57,588	106.46	4.76%
2015-06-23	0	0.315	0.310	0.320	0.305	0.335	56,250,000	17,625,500	0.3133	105.0	103.3	106.7	101.7	111.7	168,750	104.45	-1.56%
2015-06-22	0	0.320	0.315	0.325	0.310	0.340	33,936,900	10,981,670	0.3236	106.7	105.0	108.3	103.3	113.3	101,811	107.86	-3.03%
2015-06-19	0	0.330	0.325	0.330	0.325	0.340	23,464,000	7,880,260	0.3358	110.0	108.3	110.0	108.3	113.3	70,392	111.95	-5.71%
2015-06-18	0	0.350	0.345	0.350	0.335	0.350	16,080,000	5,496,750	0.3418	116.7	115.0	116.7	111.7	116.7	48,240	113.95	2.94%
2015-06-17	0	0.340	0.335	0.345	0.335	0.355	34,430,000	11,851,250	0.3442	113.3	111.7	115.0	111.7	118.3	103,290	114.74	0.00%
2015-06-16	0	0.340	0.335	0.340	0.325	0.355	32,616,000	11,143,940	0.3417	113.3	111.7	113.3	108.3	118.3	97,848	113.89	0.00%
2015-06-15	0	0.340	0.330	0.345	0.335	0.360	46,320,000	16,226,850	0.3503	113.3	110.0	115.0	111.7	120.0	138,960	116.77	-4.23%
2015-06-12	0	0.355	0.345	0.350	0.345	0.380	43,092,000	15,412,770	0.3577	118.3	115.0	116.7	115.0	126.7	129,276	119.22	2.90%
2015-06-11	0	0.345	0.340	0.345	0.340	0.375	14,260,000	5,006,400	0.3511	115.0	113.3	115.0	113.3	125.0	42,780	117.03	-4.17%
2015-06-10	0	0.360	0.355	0.360	0.315	0.380	67,264,000	22,715,470	0.3377	120.0	118.3	120.0	105.0	126.7	201,792	112.57	10.77%
2015-06-09	0	0.325	0.325	0.330	0.315	0.355	25,652,400	8,375,920	0.3265	108.3	108.3	110.0	105.0	118.3	76,957	108.84	-7.14%
2015-06-08	0	0.350	0.345	0.350	0.330	0.360	25,922,000	8,857,590	0.3417	116.7	115.0	116.7	110.0	120.0	77,766	113.90	0.00%
2015-06-05	0	0.350	0.340	0.345	0.340	0.365	30,960,000	10,707,450	0.3458	116.7	113.3	115.0	113.3	121.7	92,880	115.28	-1.41%
2015-06-04	0	0.355	0.350	0.355	0.340	0.395	63,679,533	23,387,341	0.3673	118.3	116.7	118.3	113.3	131.7	191,039	122.42	-1.39%
2015-06-03	0	0.360	0.355	0.360	0.345	0.370	33,967,800	12,059,913	0.3550	120.0	118.3	120.0	115.0	123.3	101,903	118.35	-2.70%
2015-06-02	0	0.370	0.365	0.370	0.350	0.380	45,343,400	16,339,206	0.3603	123.3	121.7	123.3	116.7	126.7	136,030	120.11	0.00%
2015-06-01	0	0.370	0.360	0.370	0.355	0.400	35,345,000	13,268,550	0.3754	123.3	120.0	123.3	118.3	133.3	106,035	125.13	-5.13%
2015-05-29	0	0.390	0.385	0.390	0.335	0.395	48,545,400	17,636,794	0.3633	130.0	128.3	130.0	111.7	131.7	145,636	121.10	13.04%
2015-05-28	0	0.345	0.340	0.345	0.325	0.350	53,780,200	18,126,421	0.3370	115.0	113.3	115.0	108.3	116.7	161,341	112.35	6.15%
2015-05-27	0	0.325	0.325	0.330	0.320	0.335	32,346,667	10,542,700	0.3259	108.3	108.3	110.0	106.7	111.7	97,040	108.64	-1.52%
2015-05-26	0	0.330	0.325	0.330	0.320	0.355	42,660,200	14,120,412	0.3310	110.0	108.3	110.0	106.7	118.3	127,981	110.33	-2.94%
2015-05-22	0	0.340	0.340	0.345	0.340	0.365	13,812,600	4,791,850	0.3469	113.3	113.3	115.0	113.3	121.7	41,438	115.64	-4.23%
2015-05-21	0	0.355	0.350	0.355	0.345	0.365	16,668,000	5,925,590	0.3555	118.3	116.7	118.3	115.0	121.7	50,004	118.50	-1.39%
2015-05-20	0	0.360	0.355	0.360	0.335	0.370	35,369,600	12,578,072	0.3556	120.0	118.3	120.0	111.7	123.3	106,109	118.54	5.88%
2015-05-19	0	0.340	0.335	0.340	0.335	0.340	11,676,200	3,930,572	0.3366	113.3	111.7	113.3	111.7	113.3	35,029	112.21	1.49%
2015-05-18	0	0.335	0.330	0.335	0.330	0.350	33,418,000	11,253,340	0.3367	111.7	110.0	111.7	110.0	116.7	100,254	112.25	-1.47%
2015-05-15	0	0.340	0.340	0.345	0.330	0.370	31,453,000	10,727,520	0.3411	113.3	113.3	115.0	110.0	123.3	94,359	113.69	3.03%
2015-05-14	0	0.330	0.325	0.330	0.325	0.355	34,241,000	11,538,270	0.3370	110.0	108.3	110.0	108.3	118.3	102,723	112.32	-2.94%
2015-05-13	0	0.340	0.340	0.350	0.340	0.390	53,527,200	19,286,529	0.3603	113.3	113.3	116.7	113.3	130.0	160,582	120.10	-9.33%
2015-05-12	0	0.375	0.370	0.375	0.370	0.410	44,641,400	17,309,961	0.3878	125.0	123.3	125.0	123.3	136.7	133,924	129.25	-7.41%
2015-05-11	0	0.405	0.395	0.405	0.395	0.420	64,903,200	26,209,898	0.4038	135.0	131.7	135.0	131.7	140.0	194,710	134.61	-2.41%
2015-05-08	0	0.415	0.405	0.415	0.400	0.435	60,830,000	25,387,150	0.4173	138.3	135.0	138.3	133.3	145.0	182,490	139.12	2.47%
2015-05-07	0	0.405	0.395	0.405	0.390	0.435	40,204,800	16,814,288	0.4182	135.0	131.7	135.0	130.0	145.0	120,614	139.41	-6.90%
2015-05-06	0	0.435	0.430	0.435	0.425	0.460	46,640,400	20,711,216	0.4441	145.0	143.3	145.0	141.7	153.3	139,921	148.02	-3.33%
2015-05-05	0	0.450	0.445	0.450	0.440	0.485	48,489,200	22,241,090	0.4587	150.0	148.3	150.0	146.7	161.7	145,468	152.89	-2.17%
2015-05-04	0	0.460	0.460	0.465	0.445	0.475	50,840,400	23,147,772	0.4553	153.3	153.3	155.0	148.3	158.3	152,521	151.77	3.37%
2015-04-30	0	0.445	0.445	0.450	0.440	0.460	44,225,666	19,944,848	0.4510	148.3	148.3	150.0	146.7	153.3	132,677	150.33	-3.26%
2015-04-29	0	0.460	0.455	0.460	0.455	0.475	34,650,000	16,004,650	0.4619	153.3	151.7	153.3	151.7	158.3	103,950	153.96	0.00%
2015-04-28	0	0.460	0.455	0.460	0.445	0.480	45,146,000	20,949,780	0.4640	153.3	151.7	153.3	148.3	160.0	135,438	154.68	-4.17%
2015-04-27	0	0.480	0.475	0.480	0.470	0.495	65,985,400	31,693,097	0.4803	160.0	158.3	160.0	156.7	165.0	197,956	160.10	1.05%
2015-04-24	0	0.475	0.475	0.480	0.475	0.510	46,909,533	22,872,788	0.4876	158.3	158.3	160.0	158.3	170.0	140,729	162.53	0.00%
2015-04-23	0	0.475	0.470	0.475	0.460	0.500	82,782,000	40,252,720	0.4862	158.3	156.7	158.3	153.3	166.7	248,346	162.08	-1.04%
2015-04-22	0	0.480	0.480	0.485	0.480	0.490	59,682,000	28,923,370	0.4846	160.0	160.0	161.7	160.0	163.3	179,046	161.54	1.05%
2015-04-21	0	0.475	0.470	0.475	0.445	0.490	102,076,200	48,027,018	0.4705	158.3	156.7	158.3	148.3	163.3	306,229	156.83	6.74%
2015-04-20	0	0.445	0.440	0.450	0.445	0.470	51,455,000	23,330,840	0.4534	148.3	146.7	150.0	148.3	156.7	154,365	151.14	-2.20%
2015-04-17	0	0.455	0.450	0.455	0.415	0.480	70,526,000	30,963,680	0.4390	151.7	150.0	151.7	138.3	160.0	211,578	146.35	8.33%
2015-04-16	0	0.420	0.415	0.420	0.400	0.430	49,818,400	20,714,790	0.4158	140.0	138.3	140.0	133.3	143.3	149,455	138.60	-2.33%
2015-04-15	0	0.430	0.420	0.430	0.405	0.445	47,318,400	20,125,987	0.4253	143.3	140.0	143.3	135.0	148.3	141,955	141.78	-2.27%
2015-04-14	0	0.440	0.435	0.440	0.435	0.460	58,486,400	25,975,116	0.4441	146.7	145.0	146.7	145.0	153.3	175,459	148.04	-4.35%
2015-04-13	0	0.460	0.450	0.460	0.435	0.470	78,564,353	35,472,458	0.4515	153.3	150.0	153.3	145.0	156.7	235,693	150.50	10.84%
2015-04-10	0	0.415	0.405	0.415	0.350	0.420	125,735,266	49,157,957	0.3910	138.3	135.0	138.3	116.7	140.0	377,206	130.32	15.28%
2015-04-09	0	0.360	0.350	0.360	0.340	0.365	36,497,400	12,794,322	0.3506	120.0	116.7	120.0	113.3	121.7	109,492	116.85	4.35%
2015-04-08	0	0.345	0.340	0.345	0.330	0.370	78,229,000	27,660,690	0.3536	115.0	113.3	115.0	110.0	123.3	234,687	117.86	-2.82%
2015-04-02	0	0.355	0.350	0.360	0.355	0.390	66,300,000	24,518,950	0.3698	118.3	116.7	120.0	118.3	130.0	198,900	123.27	-6.58%
2015-04-01	0	0.380	0.375	0.380	0.320	0.380	76,974,200	27,445,018	0.3565	126.7	125.0	126.7	106.7	126.7	230,923	118.85	20.63%
2015-03-31	0	0.315	0.315	0.320	0.315	0.325	37,000,000	11,743,950	0.3174	105.0	105.0	106.7	105.0	108.3	111,000	105.80	0.00%
2015-03-30	0	0.315	0.310	0.315	0.300	0.330	36,995,087	11,737,500	0.3173	105.0	103.3	105.0	100.0	110.0	110,985	105.76	5.00%
2015-03-27	0	0.300	0.300	0.305	0.300	0.345	42,731,200	13,666,072	0.3198	100.0	100.0	101.7	100.0	115.0	128,194	106.60	-11.76%
2015-03-26	0	0.340	0.335	0.340	0.335	0.355	30,958,200	10,715,849	0.3461	113.3	111.7	113.3	111.7	118.3	92,875	115.38	-2.86%
2015-03-25	0	0.350	0.345	0.350	0.335	0.360	53,875,000	18,603,510	0.3453	116.7	115.0	116.7	111.7	120.0	161,625	115.10	1.45%
2015-03-24	0	0.345	0.340	0.345	0.325	0.355	45,625,400	15,588,703	0.3417	115.0	113.3	115.0	108.3	118.3	136,876	113.89	4.55%
2015-03-23	0	0.330	0.325	0.330	0.320	0.340	21,980,400	7,180,822	0.3267	110.0	108.3	110.0	106.7	113.3	65,941	108.90	1.54%
2015-03-20	0	0.325	0.325	0.330	0.315	0.350	40,724,000	13,409,100	0.3293	108.3	108.3	110.0	105.0	116.7	122,172	109.76	3.17%
2015-03-19	0	0.315	0.310	0.315	0.280	0.325	70,354,500	21,629,292	0.3074	105.0	103.3	105.0	93.33	108.3	211,064	102.48	12.50%
2015-03-18	0	0.280	0.275	0.280	0.265	0.280	26,076,000	7,137,450	0.2737	93.33	91.67	93.33	88.33	93.33	78,228	91.239	3.70%
2015-03-17	0	0.270	0.265	0.275	0.265	0.285	34,364,400	9,335,163	0.2717	90.00	88.33	91.67	88.33	95.00	103,093	90.551	-1.82%
2015-03-16	0	0.275	0.265	0.275	0.260	0.275	25,806,000	6,814,000	0.2640	91.67	88.33	91.67	86.67	91.67	77,418	88.016	7.84%
2015-03-13	0	0.255	0.255	0.260	0.255	0.270	66,345,000	17,204,475	0.2593	85.00	85.00	86.67	85.00	90.00	199,035	86.439	-3.77%
2015-03-12	0	0.265	0.255	0.265	0.255	0.280	44,000,000	11,447,550	0.2602	88.33	85.00	88.33	85.00	93.33	132,000	86.724	1.92%
2015-03-11	0	0.260	0.250	0.255	0.239	0.275	43,522,001	11,148,406	0.2562	86.67	83.33	85.00	79.67	91.67	130,566	85.385	8.33%
2015-03-10	0	0.240	0.239	0.241	0.237	0.242	40,525,000	9,668,600	0.2386	80.00	79.67	80.33	79.00	80.67	121,575	79.528	0.00%
2015-03-09	0	0.240	0.239	0.241	0.238	0.244	19,230,600	4,631,788	0.2409	80.00	79.67	80.33	79.33	81.33	57,692	80.285	0.42%
2015-03-06	0	0.239	0.237	0.239	0.235	0.246	46,512,400	11,107,851	0.2388	79.67	79.00	79.67	78.33	82.00	139,537	79.605	-1.65%
2015-03-05	0	0.243	0.243	0.244	0.229	0.245	12,535,000	2,996,925	0.2391	81.00	81.00	81.33	76.33	81.67	37,605	79.695	6.11%
2015-03-04	0	0.229	0.227	0.233	0.225	0.235	48,952,800	11,336,805	0.2316	76.33	75.67	77.67	75.00	78.33	146,858	77.195	-2.55%
2015-03-03	0	0.235	0.233	0.235	0.233	0.245	12,060,000	2,882,940	0.2390	78.33	77.67	78.33	77.67	81.67	36,180	79.683	-2.89%
2015-03-02	0	0.242	0.239	0.242	0.240	0.245	4,544,000	1,109,258	0.2441	80.67	79.67	80.67	80.00	81.67	13,632	81.372	-1.22%
2015-02-27	0	0.245	0.239	0.245	0.239	0.246	9,010,000	2,187,040	0.2427	81.67	79.67	81.67	79.67	82.00	27,030	80.912	2.08%
2015-02-26	0	0.240	0.239	0.240	0.238	0.250	27,497,400	6,758,316	0.2458	80.00	79.67	80.00	79.33	83.33	82,492	81.927	-3.23%
2015-02-25	0	0.248	0.245	0.249	0.240	0.250	8,358,000	2,057,240	0.2461	82.67	81.67	83.00	80.00	83.33	25,074	82.047	-0.40%
2015-02-24	0	0.249	0.247	0.249	0.243	0.250	6,759,800	1,669,679	0.2470	83.00	82.33	83.00	81.00	83.33	20,279	82.334	0.40%
2015-02-23	0	0.248	0.242	0.248	0.241	0.260	15,630,000	3,839,520	0.2457	82.67	80.67	82.67	80.33	86.67	46,890	81.884	-0.80%
2015-02-18	0	0.250	0.247	0.255	0.248	0.255	2,020,000	509,740	0.2523	83.33	82.33	85.00	82.67	85.00	6,060	84.116	0.00%
2015-02-17	0	0.250	0.249	0.255	0.246	0.265	17,235,000	4,386,650	0.2545	83.33	83.00	85.00	82.00	88.33	51,705	84.840	0.00%
2015-02-16	0	0.250	0.249	0.250	0.250	0.280	6,776,000	1,757,215	0.2593	83.33	83.00	83.33	83.33	93.33	20,328	86.443	-3.85%
2015-02-13	0	0.260	0.260	0.265	0.242	0.280	13,490,000	3,517,500	0.2607	86.67	86.67	88.33	80.67	93.33	40,470	86.916	-1.89%
2015-02-12	0	0.265	0.265	0.270	0.265	0.280	1,831,000	495,289	0.2705	88.33	88.33	90.00	88.33	93.33	5,493	90.167	-1.85%
2015-02-11	0	0.270	0.265	0.270	0.265	0.275	1,310,000	353,750	0.2700	90.00	88.33	90.00	88.33	91.67	3,930	90.013	-1.82%
2015-02-10	0	0.275	0.265	0.270	0.265	0.290	5,945,000	1,634,350	0.2749	91.67	88.33	90.00	88.33	96.67	17,835	91.637	-5.17%
2015-02-09	0	0.290	0.270	0.290	0.255	0.290	90,375,000	21,287,175	0.2355	96.67	90.00	96.67	85.00	96.67	271,125	78.514	5.45%
2015-02-06	0	0.275	0.270	0.280	0.250	0.285	8,687,000	2,289,355	0.2635	91.67	90.00	93.33	83.33	95.00	26,061	87.846	-3.51%
2015-02-05	0	0.285	0.280	0.285	0.245	0.285	10,250,200	2,660,527	0.2596	95.00	93.33	95.00	81.67	95.00	30,751	86.520	16.33%
2015-02-04	0	0.245	0.245	0.247	0.245	0.245	255,000	62,475	0.2450	81.67	81.67	82.33	81.67	81.67	765	81.667	-2.00%
2015-02-03	0	0.250	0.245	0.250	0.235	0.255	11,125,000	2,719,815	0.2445	83.33	81.67	83.33	78.33	85.00	33,375	81.493	3.31%
2015-02-02	0	0.242	0.242	0.244	0.242	0.260	8,071,000	2,040,060	0.2528	80.67	80.67	81.33	80.67	86.67	24,213	84.255	-1.22%
2015-01-30	0	0.245	0.245	0.250	0.240	0.250	3,152,000	779,777	0.2474	81.67	81.67	83.33	80.00	83.33	9,456	82.464	-2.00%
2015-01-29	0	0.250	0.239	0.250	0.239	0.275	2,689,400	676,868	0.2517	83.33	79.67	83.33	79.67	91.67	8,068	83.893	3.31%
2015-01-28	0	0.242	0.238	0.242	0.234	0.249	9,240,000	2,225,421	0.2408	80.67	79.33	80.67	78.00	83.00	27,720	80.282	0.41%
2015-01-27	0	0.241	0.241	0.243	0.225	0.270	14,070,200	3,301,043	0.2346	80.33	80.33	81.00	75.00	90.00	42,211	78.204	-3.21%
2015-01-26	0	0.249	0.245	0.249	0.248	0.295	6,099,400	1,638,362	0.2686	83.00	81.67	83.00	82.67	98.33	18,298	89.537	-14.14%
2015-01-23	0	0.290	0.280	0.290	0.221	0.295	15,699,400	4,081,014	0.2599	96.67	93.33	96.67	73.67	98.33	47,098	86.649	7.41%
2015-01-22	1	0.270	0.265	0.275	0.209	0.300	9,501,600	2,477,383	0.2607	90.00	88.33	91.67	69.67	100.0	28,505	86.911	29.81%
2015-01-21	0	0.208	0.206	0.209	0.207	0.218	14,144,800	2,977,920	0.2105	69.33	68.67	69.67	69.00	72.67	42,434	70.177	4.52%
2015-01-20	0	0.199	0.195	0.199	0.190	0.209	14,450,000	2,837,345	0.1964	66.33	65.00	66.33	63.33	69.67	43,350	65.452	-0.50%
2015-01-19	0	0.200	0.198	0.204	0.194	0.206	9,018,000	1,819,079	0.2017	66.67	66.00	68.00	64.67	68.67	27,054	67.239	-2.91%
2015-01-16	0	0.206	0.199	0.207	0.198	0.210	13,115,600	2,705,410	0.2063	68.67	66.33	69.00	66.00	70.00	39,347	68.758	4.57%
2015-01-15	0	0.197	0.197	0.203	0.197	0.204	10,725,000	2,160,245	0.2014	65.67	65.67	67.67	65.67	68.00	32,175	67.140	-5.74%
2015-01-14	0	0.209	0.202	0.209	0.201	0.217	11,491,000	2,383,271	0.2074	69.67	67.33	69.67	67.00	72.33	34,473	69.134	-0.48%
2015-01-13	0	0.210	0.205	0.210	0.202	0.225	15,355,000	3,210,075	0.2091	70.00	68.33	70.00	67.33	75.00	46,065	69.686	0.00%
2015-01-12	0	0.210	0.210	0.217	0.204	0.221	11,742,600	2,463,295	0.2098	70.00	70.00	72.33	68.00	73.67	35,228	69.925	0.96%
2015-01-09	0	0.208	0.202	0.208	0.200	0.218	14,851,800	3,033,245	0.2042	69.33	67.33	69.33	66.67	72.67	44,555	68.078	-0.95%
2015-01-08	0	0.210	0.205	0.214	0.200	0.219	15,551,000	3,192,190	0.2053	70.00	68.33	71.33	66.67	73.00	46,653	68.424	2.94%
2015-01-07	0	0.204	0.201	0.204	0.195	0.210	2,783,000	575,461	0.2068	68.00	67.00	68.00	65.00	70.00	8,349	68.926	-2.86%
2015-01-06	0	0.210	0.205	0.210	0.210	0.219	3,145,400	673,696	0.2142	70.00	68.33	70.00	70.00	73.00	9,436	71.395	-4.55%
2015-01-05	0	0.220	0.211	0.220	0.210	0.226	2,082,600	448,382	0.2153	73.33	70.33	73.33	70.00	75.33	6,248	71.766	-3.93%
2015-01-02	0	0.229	0.229	0.230	0.227	0.229	6,425,000	1,471,235	0.2290	76.33	76.33	76.67	75.67	76.33	19,275	76.329	1.33%
2014-12-31	0	0.226	0.213	0.229	-	-	0	0	-	75.33	71.00	76.33	-	-	0	-	0.00%
2014-12-30	0	0.226	0.220	0.228	0.220	0.227	3,056,000	687,005	0.2248	75.33	73.33	76.00	73.33	75.67	9,168	74.935	0.44%
2014-12-29	0	0.225	0.223	0.229	0.225	0.236	2,020,000	475,270	0.2353	75.00	74.33	76.33	75.00	78.67	6,060	78.427	-3.85%
2014-12-24	0	0.234	0.225	0.234	0.220	0.235	206,400	47,049	0.2280	78.00	75.00	78.00	73.33	78.33	619	75.984	-1.27%
2014-12-23	0	0.237	0.230	0.237	0.230	0.240	15,375,000	3,632,475	0.2363	79.00	76.67	79.00	76.67	80.00	46,125	78.753	0.00%
2014-12-22	0	0.237	0.226	0.237	0.230	0.245	39,354,000	9,454,295	0.2402	79.00	75.33	79.00	76.67	81.67	118,062	80.079	3.95%
2014-12-19	0	0.228	0.217	0.228	0.217	0.234	6,532,000	1,513,200	0.2317	76.00	72.33	76.00	72.33	78.00	19,596	77.220	3.64%
2014-12-18	0	0.220	0.214	0.220	0.218	0.229	13,393,000	3,012,185	0.2249	73.33	71.33	73.33	72.67	76.33	40,179	74.969	-2.22%
2014-12-17	0	0.225	0.222	0.230	0.225	0.234	14,223,000	3,314,956	0.2331	75.00	74.00	76.67	75.00	78.00	42,669	77.690	-3.02%
2014-12-16	0	0.232	0.226	0.234	0.226	0.235	2,230,000	518,100	0.2323	77.33	75.33	78.00	75.33	78.33	6,690	77.444	0.87%
2014-12-15	0	0.230	0.222	0.230	0.222	0.232	5,080,000	1,155,992	0.2276	76.67	74.00	76.67	74.00	77.33	15,240	75.852	-0.86%
2014-12-12	0	0.232	0.228	0.232	0.225	0.238	2,409,000	566,155	0.2350	77.33	76.00	77.33	75.00	79.33	7,227	78.339	-1.28%
2014-12-11	0	0.235	0.223	0.235	0.220	0.235	3,669,000	843,440	0.2299	78.33	74.33	78.33	73.33	78.33	11,007	76.628	3.07%
2014-12-10	0	0.228	0.218	0.228	0.213	0.235	85,400	19,680	0.2304	76.00	72.67	76.00	71.00	78.33	256	76.815	-0.44%
2014-12-09	0	0.229	0.219	0.229	0.215	0.230	975,000	216,545	0.2221	76.33	73.00	76.33	71.67	76.67	2,925	74.032	-2.55%
2014-12-08	0	0.235	0.233	0.235	0.235	0.240	13,852,000	3,316,930	0.2395	78.33	77.67	78.33	78.33	80.00	41,556	79.818	-2.08%
2014-12-05	0	0.240	0.233	0.240	0.235	0.240	780,000	186,200	0.2387	80.00	77.67	80.00	78.33	80.00	2,340	79.573	0.42%
2014-12-04	0	0.239	0.230	0.239	0.235	0.240	2,233,000	533,065	0.2387	79.67	76.67	79.67	78.33	80.00	6,699	79.574	1.70%
2014-12-03	0	0.235	0.231	0.235	0.230	0.241	26,954,000	6,359,250	0.2359	78.33	77.00	78.33	76.67	80.33	80,862	78.643	-0.84%
2014-12-02	0	0.237	0.237	0.240	0.230	0.245	2,140,000	509,950	0.2383	79.00	79.00	80.00	76.67	81.67	6,420	79.431	-4.82%
2014-12-01	0	0.249	0.238	0.249	0.235	0.250	867,200	209,977	0.2421	83.00	79.33	83.00	78.33	83.33	2,602	80.711	-0.40%
2014-11-28	0	0.250	0.245	0.250	0.249	0.250	1,122,000	280,200	0.2497	83.33	81.67	83.33	83.00	83.33	3,366	83.244	6.38%
2014-11-27	0	0.235	0.235	0.250	0.235	0.250	3,753,200	912,421	0.2431	78.33	78.33	83.33	78.33	83.33	11,260	81.035	-3.29%
2014-11-26	0	0.243	0.243	0.249	0.240	0.265	6,505,000	1,593,416	0.2450	81.00	81.00	83.00	80.00	88.33	19,515	81.651	-10.00%
2014-11-25	0	0.270	0.270	0.280	0.270	0.280	3,028,000	829,455	0.2739	90.00	90.00	93.33	90.00	93.33	9,084	91.309	0.00%
2014-11-24	0	0.270	0.275	0.280	0.225	0.340	8,091,400	2,209,794	0.2731	90.00	91.67	93.33	75.00	113.3	24,274	91.035	-20.59%
2014-11-21	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2014-09-22	0	0.340	0.325	0.340	0.310	0.340	1,765,000	590,575	0.3346	113.3	108.3	113.3	103.3	113.3	5,295	111.53	3.03%
2014-09-19	0	0.330	0.330	0.335	0.315	0.345	3,937,000	1,314,940	0.3340	110.0	110.0	111.7	105.0	115.0	11,811	111.33	-1.49%
2014-09-18	0	0.335	0.325	0.340	0.325	0.340	1,510,000	503,550	0.3335	111.7	108.3	113.3	108.3	113.3	4,530	111.16	-1.47%
2014-09-17	0	0.340	0.340	0.350	0.325	0.350	10,465,000	3,493,450	0.3338	113.3	113.3	116.7	108.3	116.7	31,395	111.27	0.00%
2014-09-16	0	0.340	0.335	0.360	0.340	0.340	124,000	42,020	0.3389	113.3	111.7	120.0	113.3	113.3	372	112.96	0.00%
2014-09-15	0	0.340	0.330	0.340	0.315	0.340	9,026,800	2,922,121	0.3237	113.3	110.0	113.3	105.0	113.3	27,080	107.91	7.94%
2014-09-12	0	0.315	0.315	0.325	0.310	0.325	620,000	195,050	0.3146	105.0	105.0	108.3	103.3	108.3	1,860	104.87	-1.56%
2014-09-11	0	0.320	0.315	0.330	0.300	0.325	438,600	140,473	0.3203	106.7	105.0	110.0	100.0	108.3	1,316	106.76	1.59%
2014-09-10	0	0.315	0.315	0.330	0.290	0.330	2,601,600	818,015	0.3144	105.0	105.0	110.0	96.67	110.0	7,805	104.81	5.00%
2014-09-08	0	0.300	0.290	0.310	-	-	0	0	-	100.0	96.67	103.3	-	-	0	-	0.00%
2014-09-05	0	0.300	0.300	0.310	0.300	0.315	415,000	128,125	0.3087	100.0	100.0	103.3	100.0	105.0	1,245	102.91	-1.64%
2014-09-04	0	0.305	0.300	0.305	0.305	0.310	621,000	192,380	0.3098	101.7	100.0	101.7	101.7	103.3	1,863	103.26	-3.17%
2014-09-03	0	0.315	0.300	0.320	-	-	0	0	-	105.0	100.0	106.7	-	-	0	-	0.00%
2014-09-02	0	0.315	0.295	0.315	0.300	0.315	115,000	34,725	0.3020	105.0	98.33	105.0	100.0	105.0	345	100.65	1.61%
2014-09-01	0	0.310	0.295	0.320	0.295	0.325	760,000	233,800	0.3076	103.3	98.33	106.7	98.33	108.3	2,280	102.54	-4.62%
2014-08-29	0	0.325	0.300	0.325	0.300	0.330	445,000	142,075	0.3193	108.3	100.0	108.3	100.0	110.0	1,335	106.42	8.33%
2014-08-28	0	0.300	0.295	0.310	0.295	0.335	3,180,000	970,700	0.3053	100.0	98.33	103.3	98.33	111.7	9,540	101.75	-9.09%
2014-08-27	0	0.330	0.315	0.330	0.320	0.335	435,000	141,500	0.3253	110.0	105.0	110.0	106.7	111.7	1,305	108.43	-4.35%
2014-08-26	0	0.345	0.315	0.345	0.320	0.345	580,000	186,100	0.3209	115.0	105.0	115.0	106.7	115.0	1,740	106.95	4.55%
2014-08-25	0	0.330	0.315	0.330	0.315	0.330	675,000	215,250	0.3189	110.0	105.0	110.0	105.0	110.0	2,025	106.30	0.00%
2014-08-22	0	0.330	0.325	0.335	0.320	0.360	3,369,000	1,123,020	0.3333	110.0	108.3	111.7	106.7	120.0	10,107	111.11	-7.04%
2014-08-21	0	0.355	0.340	0.360	0.340	0.370	1,810,000	635,925	0.3513	118.3	113.3	120.0	113.3	123.3	5,430	117.11	0.00%
2014-08-20	0	0.355	0.345	0.355	0.345	0.360	340,000	119,200	0.3506	118.3	115.0	118.3	115.0	120.0	1,020	116.86	-1.39%
2014-08-19	0	0.360	0.340	0.360	0.340	0.375	880,000	314,800	0.3577	120.0	113.3	120.0	113.3	125.0	2,640	119.24	4.35%
2014-08-18	0	0.345	0.330	0.350	0.330	0.365	2,390,000	826,925	0.3460	115.0	110.0	116.7	110.0	121.7	7,170	115.33	-6.76%
2014-08-15	0	0.370	0.355	0.370	0.360	0.380	324,200	120,478	0.3716	123.3	118.3	123.3	120.0	126.7	973	123.87	0.00%
2014-08-14	0	0.370	0.355	0.370	0.360	0.380	895,000	332,300	0.3713	123.3	118.3	123.3	120.0	126.7	2,685	123.76	0.00%
2014-08-13	0	0.370	0.360	0.375	0.360	0.380	1,630,000	592,575	0.3635	123.3	120.0	125.0	120.0	126.7	4,890	121.18	-2.63%
2014-08-12	0	0.380	0.370	0.380	0.360	0.380	305,000	112,875	0.3701	126.7	123.3	126.7	120.0	126.7	915	123.36	2.70%
2014-08-11	0	0.370	0.370	0.375	0.370	0.385	565,000	211,975	0.3752	123.3	123.3	125.0	123.3	128.3	1,695	125.06	-2.63%
2014-08-08	0	0.380	0.370	0.380	0.370	0.385	412,000	156,600	0.3801	126.7	123.3	126.7	123.3	128.3	1,236	126.70	0.00%
2014-08-07	0	0.380	0.370	0.380	0.370	0.385	595,600	226,360	0.3801	126.7	123.3	126.7	123.3	128.3	1,787	126.68	0.00%
2014-08-06	0	0.380	0.370	0.380	0.370	0.380	503,000	187,585	0.3729	126.7	123.3	126.7	123.3	126.7	1,509	124.31	0.00%
2014-08-05	0	0.380	0.370	0.380	0.370	0.380	606,800	228,130	0.3760	126.7	123.3	126.7	123.3	126.7	1,820	125.32	1.33%
2014-08-04	0	0.375	0.370	0.375	0.365	0.375	515,000	191,825	0.3725	125.0	123.3	125.0	121.7	125.0	1,545	124.16	0.00%
2014-08-01	0	0.375	0.365	0.375	0.375	0.380	165,000	62,675	0.3798	125.0	121.7	125.0	125.0	126.7	495	126.62	1.35%
2014-07-31	0	0.370	0.365	0.375	0.360	0.380	1,749,800	651,005	0.3720	123.3	121.7	125.0	120.0	126.7	5,249	124.02	0.00%
2014-07-30	0	0.370	0.365	0.370	0.365	0.395	3,516,200	1,334,441	0.3795	123.3	121.7	123.3	121.7	131.7	10,549	126.50	2.78%
2014-07-29	1	-	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2014-07-28	0	0.360	0.355	0.360	0.360	0.375	1,915,000	695,600	0.3632	120.0	118.3	120.0	120.0	125.0	5,745	121.08	-4.00%
2014-07-25	0	0.375	0.375	0.380	0.375	0.385	227,000	87,185	0.3841	125.0	125.0	126.7	125.0	128.3	681	128.02	-1.32%
2014-07-24	0	0.380	0.375	0.385	0.370	0.385	894,600	339,785	0.3798	126.7	125.0	128.3	123.3	128.3	2,684	126.61	1.33%
2014-07-23	0	0.375	0.370	0.375	0.360	0.375	1,269,000	461,875	0.3640	125.0	123.3	125.0	120.0	125.0	3,807	121.32	0.00%
2014-07-22	0	0.375	0.375	0.390	0.370	0.390	320,000	123,925	0.3873	125.0	125.0	130.0	123.3	130.0	960	129.09	0.00%
2014-07-21	0	0.375	0.375	0.390	0.370	0.380	170,000	63,400	0.3729	125.0	125.0	130.0	123.3	126.7	510	124.31	-1.32%
2014-07-18	0	0.380	0.375	0.390	0.360	0.380	1,640,000	619,075	0.3775	126.7	125.0	130.0	120.0	126.7	4,920	125.83	1.33%
2014-07-17	0	0.375	0.375	0.390	-	-	0	0	-	125.0	125.0	130.0	-	-	0	-	0.00%
2014-07-16	0	0.375	0.375	0.385	0.375	0.380	237,000	88,870	0.3750	125.0	125.0	128.3	125.0	126.7	711	124.99	-1.32%
2014-07-15	0	0.380	0.380	0.395	0.380	0.385	200,000	76,500	0.3825	126.7	126.7	131.7	126.7	128.3	600	127.50	-3.80%
2014-07-14	0	0.395	0.380	0.400	0.395	0.395	1,250,000	493,750	0.3950	131.7	126.7	133.3	131.7	131.7	3,750	131.67	0.00%
2014-07-11	0	0.395	0.385	0.400	-	-	0	0	-	131.7	128.3	133.3	-	-	0	-	0.00%
2014-07-10	0	0.395	0.385	0.395	0.395	0.400	1,385,000	547,750	0.3955	131.7	128.3	131.7	131.7	133.3	4,155	131.83	1.28%
2014-07-09	0	0.390	0.380	0.390	0.380	0.400	752,400	294,976	0.3920	130.0	126.7	130.0	126.7	133.3	2,257	130.68	0.00%
2014-07-08	0	0.390	0.385	0.390	0.390	0.415	442,000	178,260	0.4033	130.0	128.3	130.0	130.0	138.3	1,326	134.43	-3.70%
2014-07-07	0	0.405	0.395	0.410	0.380	0.415	950,000	380,650	0.4007	135.0	131.7	136.7	126.7	138.3	2,850	133.56	-1.22%
2014-07-04	0	0.410	0.405	0.415	0.405	0.415	652,000	266,380	0.4086	136.7	135.0	138.3	135.0	138.3	1,956	136.19	0.00%
2014-07-03	0	0.410	0.405	0.415	0.410	0.410	240,000	98,400	0.4100	136.7	135.0	138.3	136.7	136.7	720	136.67	-1.20%
2014-07-02	0	0.415	0.405	0.415	0.405	0.420	647,000	268,380	0.4148	138.3	135.0	138.3	135.0	140.0	1,941	138.27	-1.19%
2014-06-30	0	0.420	0.405	0.420	0.405	0.420	565,600	235,881	0.4170	140.0	135.0	140.0	135.0	140.0	1,697	139.02	2.44%
2014-06-27	0	0.410	0.405	0.415	0.400	0.420	1,265,700	519,118	0.4101	136.7	135.0	138.3	133.3	140.0	3,797	136.71	-1.20%
2014-06-26	0	0.415	0.405	0.415	0.405	0.420	780,000	321,525	0.4122	138.3	135.0	138.3	135.0	140.0	2,340	137.40	0.00%
2014-06-25	0	0.415	0.405	0.415	0.405	0.425	1,239,200	511,284	0.4126	138.3	135.0	138.3	135.0	141.7	3,718	137.53	1.22%
2014-06-24	0	0.410	0.390	0.415	-	-	0	0	-	136.7	130.0	138.3	-	-	0	-	0.00%
2014-06-23	0	0.410	0.395	0.410	0.405	0.420	450,000	187,700	0.4171	136.7	131.7	136.7	135.0	140.0	1,350	139.04	-2.38%
2014-06-20	0	0.420	0.400	0.420	0.405	0.430	640,000	268,350	0.4193	140.0	133.3	140.0	135.0	143.3	1,920	139.77	0.00%
2014-06-19	0	0.420	0.415	0.420	0.410	0.435	717,000	303,625	0.4235	140.0	138.3	140.0	136.7	145.0	2,151	141.16	0.00%
2014-06-18	0	0.420	0.415	0.420	0.395	0.430	1,310,000	547,850	0.4182	140.0	138.3	140.0	131.7	143.3	3,930	139.40	2.44%
2014-06-17	0	0.410	0.400	0.410	0.380	0.420	1,976,400	784,490	0.3969	136.7	133.3	136.7	126.7	140.0	5,929	132.31	7.89%
2014-06-16	0	0.380	0.365	0.380	0.365	0.380	555,000	204,975	0.3693	126.7	121.7	126.7	121.7	126.7	1,665	123.11	0.00%
2014-06-13	0	0.380	0.375	0.380	0.375	0.385	765,000	288,775	0.3775	126.7	125.0	126.7	125.0	128.3	2,295	125.83	2.70%
2014-06-12	0	0.370	0.365	0.370	0.365	0.375	790,000	292,650	0.3704	123.3	121.7	123.3	121.7	125.0	2,370	123.48	-1.33%
2014-06-11	0	0.375	0.360	0.375	0.370	0.375	604,000	225,660	0.3736	125.0	120.0	125.0	123.3	125.0	1,812	124.54	1.35%
2014-06-10	0	0.370	0.355	0.370	0.360	0.380	1,394,000	508,975	0.3651	123.3	118.3	123.3	120.0	126.7	4,182	121.71	-2.63%
2014-06-09	0	0.380	0.375	0.385	0.370	0.385	931,200	351,408	0.3774	126.7	125.0	128.3	123.3	128.3	2,794	125.79	1.33%
2014-06-06	0	0.375	0.380	0.385	0.360	0.430	2,705,000	1,056,175	0.3905	125.0	126.7	128.3	120.0	143.3	8,115	130.15	-8.54%
2014-06-05	0	0.410	0.410	0.425	0.400	0.440	992,200	424,750	0.4281	136.7	136.7	141.7	133.3	146.7	2,977	142.70	-2.38%
2014-06-04	0	0.420	0.410	0.420	0.400	0.420	465,000	187,600	0.4034	140.0	136.7	140.0	133.3	140.0	1,395	134.48	0.00%
2014-06-03	0	0.420	0.415	0.430	0.415	0.465	3,120,000	1,378,850	0.4419	140.0	138.3	143.3	138.3	155.0	9,360	147.31	-10.64%
2014-05-30	0	0.470	0.460	0.470	0.460	0.470	800,000	371,500	0.4644	156.7	153.3	156.7	153.3	156.7	2,400	154.79	1.08%
2014-05-29	0	0.465	0.455	0.465	0.455	0.470	472,070	219,930	0.4659	155.0	151.7	155.0	151.7	156.7	1,416	155.29	0.00%
2014-05-28	0	0.465	0.460	0.470	0.460	0.480	706,200	332,628	0.4710	155.0	153.3	156.7	153.3	160.0	2,119	157.00	-2.11%
2014-05-27	0	0.475	0.465	0.475	0.465	0.475	675,000	318,375	0.4717	158.3	155.0	158.3	155.0	158.3	2,025	157.22	1.06%
2014-05-26	0	0.470	0.465	0.475	0.450	0.490	1,081,600	504,995	0.4669	156.7	155.0	158.3	150.0	163.3	3,245	155.63	0.00%
2014-05-23	0	0.470	0.465	0.475	0.465	0.475	608,000	287,160	0.4723	156.7	155.0	158.3	155.0	158.3	1,824	157.43	-1.05%
2014-05-22	0	0.475	0.465	0.475	0.465	0.500	1,885,000	909,150	0.4823	158.3	155.0	158.3	155.0	166.7	5,655	160.77	-5.00%
2014-05-21	0	0.500	0.470	0.500	0.450	0.530	7,529,000	3,761,455	0.4996	166.7	156.7	166.7	150.0	176.7	22,587	166.53	-3.85%
2014-05-20	0	0.520	0.510	0.520	0.495	0.520	1,889,000	958,770	0.5076	173.3	170.0	173.3	165.0	173.3	5,667	169.18	1.96%
2014-05-19	0	0.510	0.500	0.510	0.495	0.510	1,294,600	651,933	0.5036	170.0	166.7	170.0	165.0	170.0	3,884	167.86	0.00%
2014-05-16	0	0.510	0.500	0.510	0.500	0.520	1,971,000	996,830	0.5057	170.0	166.7	170.0	166.7	173.3	5,913	168.58	0.00%
2014-05-15	0	0.510	0.495	0.510	0.470	0.520	3,987,600	2,003,010	0.5023	170.0	165.0	170.0	156.7	173.3	11,963	167.44	5.15%
2014-05-14	0	0.485	0.480	0.490	0.470	0.490	1,920,000	924,825	0.4817	161.7	160.0	163.3	156.7	163.3	5,760	160.56	2.11%
2014-05-13	0	0.475	0.465	0.475	0.465	0.475	510,000	240,750	0.4721	158.3	155.0	158.3	155.0	158.3	1,530	157.35	2.15%
2014-05-12	0	0.465	0.465	0.475	0.465	0.490	2,415,000	1,150,700	0.4765	155.0	155.0	158.3	155.0	163.3	7,245	158.83	-1.06%
2014-05-09	0	0.470	0.460	0.470	0.465	0.475	845,000	397,650	0.4706	156.7	153.3	156.7	155.0	158.3	2,535	156.86	0.00%
2014-05-08	0	0.470	0.460	0.470	0.450	0.470	1,775,000	816,275	0.4599	156.7	153.3	156.7	150.0	156.7	5,325	153.29	0.00%
2014-05-07	0	0.470	0.460	0.475	0.460	0.485	1,065,000	499,950	0.4694	156.7	153.3	158.3	153.3	161.7	3,195	156.48	1.08%
2014-05-05	0	0.465	0.465	0.475	0.465	0.475	400,000	189,250	0.4731	155.0	155.0	158.3	155.0	158.3	1,200	157.71	1.09%
2014-05-02	0	0.460	0.450	0.465	0.450	0.485	1,545,000	717,200	0.4642	153.3	150.0	155.0	150.0	161.7	4,635	154.74	-2.13%
2014-04-30	0	0.470	0.470	0.475	0.465	0.485	620,000	296,800	0.4787	156.7	156.7	158.3	155.0	161.7	1,860	159.57	0.00%
2014-04-29	0	0.470	0.470	0.480	0.470	0.475	1,135,000	538,650	0.4746	156.7	156.7	160.0	156.7	158.3	3,405	158.19	-2.08%
2014-04-28	0	0.480	0.475	0.485	0.475	0.500	1,494,000	726,690	0.4864	160.0	158.3	161.7	158.3	166.7	4,482	162.14	-3.03%
2014-04-25	0	0.495	0.490	0.500	0.445	0.500	3,310,000	1,596,000	0.4822	165.0	163.3	166.7	148.3	166.7	9,930	160.73	5.32%
2014-04-24	0	0.470	0.465	0.480	0.435	0.480	2,320,000	1,060,250	0.4570	156.7	155.0	160.0	145.0	160.0	6,960	152.33	4.44%
2014-04-23	0	0.450	0.430	0.450	0.430	0.450	3,215,000	1,411,875	0.4392	150.0	143.3	150.0	143.3	150.0	9,645	146.38	-1.10%
2014-04-22	0	0.455	0.450	0.460	0.440	0.455	681,000	304,370	0.4469	151.7	150.0	153.3	146.7	151.7	2,043	148.98	3.41%
2014-04-17	0	0.440	0.435	0.450	0.405	0.455	5,795,000	2,504,675	0.4322	146.7	145.0	150.0	135.0	151.7	17,385	144.07	11.39%
2014-04-16	0	0.395	0.395	0.405	0.395	0.405	1,680,000	669,450	0.3985	131.7	131.7	135.0	131.7	135.0	5,040	132.83	-1.25%
2014-04-15	0	0.400	0.400	0.405	0.385	0.420	3,050,600	1,232,369	0.4040	133.3	133.3	135.0	128.3	140.0	9,152	134.66	2.56%
2014-04-14	0	0.390	0.390	0.405	0.385	0.395	485,000	187,750	0.3871	130.0	130.0	135.0	128.3	131.7	1,455	129.04	-1.27%
2014-04-11	0	0.395	0.395	0.405	0.390	0.405	331,200	130,731	0.3947	131.7	131.7	135.0	130.0	135.0	994	131.57	-3.66%
2014-04-10	0	0.410	0.390	0.410	0.385	0.410	240,000	94,600	0.3942	136.7	130.0	136.7	128.3	136.7	720	131.39	1.23%
2014-04-09	0	0.405	0.385	0.410	-	-	0	0	-	135.0	128.3	136.7	-	-	0	-	0.00%
2014-04-08	0	0.405	0.385	0.410	0.405	0.405	50,000	20,250	0.4050	135.0	128.3	136.7	135.0	135.0	150	135.00	0.00%
2014-04-07	0	0.405	0.385	0.405	-	-	0	0	-	135.0	128.3	135.0	-	-	0	-	0.00%
2014-04-04	0	0.405	0.390	0.405	0.410	0.410	100,000	41,000	0.4100	135.0	130.0	135.0	136.7	136.7	300	136.67	0.00%
2014-04-03	0	0.405	0.390	0.410	0.380	0.410	52,000	20,795	0.3999	135.0	130.0	136.7	126.7	136.7	156	133.30	1.25%
2014-04-02	0	0.400	0.380	0.400	0.380	0.415	330,000	131,450	0.3983	133.3	126.7	133.3	126.7	138.3	990	132.78	0.00%
2014-04-01	0	0.400	0.390	0.410	0.390	0.410	1,505,000	610,275	0.4055	133.3	130.0	136.7	130.0	136.7	4,515	135.17	-4.76%
2014-03-31	0	0.420	0.400	0.425	0.405	0.420	440,000	182,400	0.4145	140.0	133.3	141.7	135.0	140.0	1,320	138.18	0.00%
2014-03-28	0	0.420	0.405	0.420	0.395	0.440	715,000	294,700	0.4122	140.0	135.0	140.0	131.7	146.7	2,145	137.39	-1.18%
2014-03-27	0	0.425	0.405	0.430	0.405	0.430	509,000	212,480	0.4174	141.7	135.0	143.3	135.0	143.3	1,527	139.15	-2.30%
2014-03-26	0	0.435	0.415	0.435	-	-	0	0	-	145.0	138.3	145.0	-	-	0	-	0.00%
2014-03-25	0	0.435	0.425	0.440	0.425	0.455	1,613,000	701,780	0.4351	145.0	141.7	146.7	141.7	151.7	4,839	145.03	0.00%
2014-03-24	0	0.435	0.430	0.435	0.430	0.470	2,725,000	1,195,350	0.4387	145.0	143.3	145.0	143.3	156.7	8,175	146.22	0.00%
2014-03-21	0	0.435	0.430	0.435	0.415	0.470	1,610,000	703,425	0.4369	145.0	143.3	145.0	138.3	156.7	4,830	145.64	-6.45%
2014-03-20	0	0.465	0.450	0.465	0.445	0.470	252,000	113,985	0.4523	155.0	150.0	155.0	148.3	156.7	756	150.77	-1.06%
2014-03-19	0	0.470	0.465	0.470	0.465	0.480	325,000	155,700	0.4791	156.7	155.0	156.7	155.0	160.0	975	159.69	-1.05%
2014-03-18	0	0.475	0.475	0.480	0.460	0.490	880,000	417,325	0.4742	158.3	158.3	160.0	153.3	163.3	2,640	158.08	-1.04%
2014-03-17	0	0.480	0.475	0.485	0.470	0.490	1,071,600	514,828	0.4804	160.0	158.3	161.7	156.7	163.3	3,215	160.14	-2.04%
2014-03-14	0	0.490	0.480	0.490	0.480	0.490	1,015,000	494,225	0.4869	163.3	160.0	163.3	160.0	163.3	3,045	162.31	1.03%
2014-03-13	0	0.485	0.480	0.490	0.480	0.490	1,040,000	506,400	0.4869	161.7	160.0	163.3	160.0	163.3	3,120	162.31	0.00%
2014-03-12	0	0.485	0.475	0.485	0.475	0.490	1,058,800	514,322	0.4858	161.7	158.3	161.7	158.3	163.3	3,176	161.92	-1.02%
2014-03-11	0	0.490	0.485	0.495	0.475	0.495	1,215,000	597,100	0.4914	163.3	161.7	165.0	158.3	165.0	3,645	163.81	2.08%
2014-03-10	0	0.480	0.475	0.495	0.475	0.490	690,000	335,225	0.4858	160.0	158.3	165.0	158.3	163.3	2,070	161.94	-2.04%
2014-03-07	0	0.490	0.470	0.490	0.490	0.495	521,800	256,043	0.4907	163.3	156.7	163.3	163.3	165.0	1,565	163.56	0.00%
2014-03-06	0	0.490	0.475	0.490	0.460	0.540	2,130,200	1,050,857	0.4933	163.3	158.3	163.3	153.3	180.0	6,391	164.44	-7.55%
2014-03-05	0	0.530	0.510	0.530	0.500	0.540	4,505,200	2,347,648	0.5211	176.7	170.0	176.7	166.7	180.0	13,516	173.70	1.92%
2014-03-04	0	0.520	0.510	0.520	0.475	0.520	7,055,000	3,505,225	0.4968	173.3	170.0	173.3	158.3	173.3	21,165	165.61	8.33%
2014-03-03	0	0.480	0.470	0.480	0.445	0.485	1,795,000	844,750	0.4706	160.0	156.7	160.0	148.3	161.7	5,385	156.87	4.35%
2014-02-28	0	0.460	0.455	0.465	0.430	0.460	2,391,400	1,067,593	0.4464	153.3	151.7	155.0	143.3	153.3	7,174	148.81	4.55%
2014-02-27	0	0.440	0.435	0.440	0.425	0.440	1,026,600	444,454	0.4329	146.7	145.0	146.7	141.7	146.7	3,080	144.31	0.00%
2014-02-26	0	0.440	0.430	0.440	0.425	0.440	2,470,800	1,068,818	0.4326	146.7	143.3	146.7	141.7	146.7	7,412	144.19	3.53%
2014-02-25	0	0.425	0.420	0.425	0.405	0.430	3,393,100	1,426,875	0.4205	141.7	140.0	141.7	135.0	143.3	10,179	140.17	-1.16%
2014-02-24	0	0.430	0.415	0.430	0.405	0.430	2,721,800	1,135,277	0.4171	143.3	138.3	143.3	135.0	143.3	8,165	139.04	0.00%
2014-02-21	0	0.430	0.420	0.430	0.415	0.430	1,500,000	635,975	0.4240	143.3	140.0	143.3	138.3	143.3	4,500	141.33	4.88%
2014-02-20	0	0.410	0.410	0.420	0.395	0.430	3,635,000	1,532,100	0.4215	136.7	136.7	140.0	131.7	143.3	10,905	140.50	5.13%
2014-02-19	0	0.390	0.390	0.405	0.350	0.435	12,832,000	5,016,675	0.3910	130.0	130.0	135.0	116.7	145.0	38,496	130.32	14.71%
2014-02-18	0	0.340	0.335	0.340	0.320	0.350	2,800,000	942,925	0.3368	113.3	111.7	113.3	106.7	116.7	8,400	112.25	3.03%
2014-02-17	0	0.330	0.325	0.330	0.310	0.330	2,643,600	857,030	0.3242	110.0	108.3	110.0	103.3	110.0	7,931	108.06	6.45%
2014-02-14	0	0.310	0.305	0.310	0.300	0.320	1,242,000	380,260	0.3062	103.3	101.7	103.3	100.0	106.7	3,726	102.06	-1.59%
2014-02-13	0	0.315	0.305	0.315	0.305	0.325	543,000	171,470	0.3158	105.0	101.7	105.0	101.7	108.3	1,629	105.26	0.00%
2014-02-12	0	0.315	0.305	0.315	0.305	0.325	967,200	301,670	0.3119	105.0	101.7	105.0	101.7	108.3	2,902	103.97	1.61%
2014-02-11	0	0.310	0.300	0.315	0.300	0.320	1,321,400	408,009	0.3088	103.3	100.0	105.0	100.0	106.7	3,964	102.92	-1.59%
2014-02-10	0	0.315	0.305	0.315	0.310	0.330	1,339,600	426,082	0.3181	105.0	101.7	105.0	103.3	110.0	4,019	106.02	-3.08%
2014-02-07	0	0.325	0.315	0.325	0.315	0.330	763,000	245,815	0.3222	108.3	105.0	108.3	105.0	110.0	2,289	107.39	1.56%
2014-02-06	0	0.320	0.310	0.320	0.315	0.330	690,000	223,350	0.3237	106.7	103.3	106.7	105.0	110.0	2,070	107.90	-3.03%
2014-02-05	0	0.330	0.320	0.330	0.315	0.330	455,000	148,850	0.3271	110.0	106.7	110.0	105.0	110.0	1,365	109.05	1.54%
2014-02-04	0	0.325	0.310	0.325	0.315	0.325	485,000	157,100	0.3239	108.3	103.3	108.3	105.0	108.3	1,455	107.97	1.56%
2014-01-30	0	0.320	0.295	0.330	0.305	0.330	1,020,000	325,850	0.3195	106.7	98.33	110.0	101.7	110.0	3,060	106.49	0.00%
2014-01-29	0	0.320	0.305	0.320	0.310	0.335	1,825,000	576,800	0.3161	106.7	101.7	106.7	103.3	111.7	5,475	105.35	-1.54%
2014-01-28	0	0.325	0.310	0.325	0.310	0.335	1,530,000	490,275	0.3204	108.3	103.3	108.3	103.3	111.7	4,590	106.81	3.17%
2014-01-27	0	0.315	0.305	0.315	0.310	0.340	665,000	215,100	0.3235	105.0	101.7	105.0	103.3	113.3	1,995	107.82	-3.08%
2014-01-24	0	0.325	0.315	0.325	0.315	0.345	1,848,400	597,010	0.3230	108.3	105.0	108.3	105.0	115.0	5,545	107.66	-1.52%
2014-01-23	0	0.330	0.325	0.330	0.325	0.345	695,000	233,150	0.3355	110.0	108.3	110.0	108.3	115.0	2,085	111.82	-1.49%
2014-01-22	0	0.335	0.330	0.335	0.330	0.345	1,085,000	366,075	0.3374	111.7	110.0	111.7	110.0	115.0	3,255	112.47	-1.47%
2014-01-21	0	0.340	0.330	0.340	0.330	0.350	1,216,200	409,147	0.3364	113.3	110.0	113.3	110.0	116.7	3,649	112.14	-1.45%
2014-01-20	0	0.345	0.330	0.345	0.330	0.355	1,211,400	413,473	0.3413	115.0	110.0	115.0	110.0	118.3	3,634	113.77	6.15%
2014-01-17	0	0.325	0.325	0.335	0.325	0.345	1,132,800	377,804	0.3335	108.3	108.3	111.7	108.3	115.0	3,398	111.17	-2.99%
2014-01-16	0	0.335	0.325	0.335	0.330	0.345	2,480,000	828,800	0.3342	111.7	108.3	111.7	110.0	115.0	7,440	111.40	1.52%
2014-01-15	0	0.330	0.325	0.340	0.330	0.350	895,000	304,250	0.3399	110.0	108.3	113.3	110.0	116.7	2,685	113.31	-4.35%
2014-01-14	0	0.345	0.325	0.345	0.325	0.345	1,450,000	490,100	0.3380	115.0	108.3	115.0	108.3	115.0	4,350	112.67	1.47%
2014-01-13	0	0.340	0.325	0.345	0.310	0.370	5,514,000	1,829,400	0.3318	113.3	108.3	115.0	103.3	123.3	16,542	110.59	-5.56%
2014-01-10	0	0.360	0.355	0.360	0.350	0.375	1,490,000	533,650	0.3582	120.0	118.3	120.0	116.7	125.0	4,470	119.38	0.00%
2014-01-09	0	0.360	0.355	0.360	0.355	0.375	916,000	331,990	0.3624	120.0	118.3	120.0	118.3	125.0	2,748	120.81	-1.37%
2014-01-08	0	0.365	0.355	0.365	0.345	0.375	1,455,000	514,950	0.3539	121.7	118.3	121.7	115.0	125.0	4,365	117.97	0.00%
2014-01-07	0	0.365	0.360	0.365	0.360	0.370	590,000	215,300	0.3649	121.7	120.0	121.7	120.0	123.3	1,770	121.64	0.00%
2014-01-06	0	0.365	0.355	0.365	0.355	0.375	1,013,000	368,070	0.3633	121.7	118.3	121.7	118.3	125.0	3,039	121.12	-1.35%
2014-01-03	0	0.370	0.360	0.370	0.360	0.375	639,000	235,310	0.3682	123.3	120.0	123.3	120.0	125.0	1,917	122.75	0.00%
2014-01-02	0	0.370	0.365	0.370	0.365	0.375	461,600	170,644	0.3697	123.3	121.7	123.3	121.7	125.0	1,385	123.23	-1.33%
2013-12-31	0	0.375	0.360	0.375	0.370	0.375	490,000	182,300	0.3720	125.0	120.0	125.0	123.3	125.0	1,470	124.01	2.74%
2013-12-30	0	0.365	0.355	0.375	0.360	0.375	602,000	219,580	0.3648	121.7	118.3	125.0	120.0	125.0	1,806	121.58	-2.67%
2013-12-27	0	0.375	0.365	0.375	0.365	0.385	830,000	308,400	0.3716	125.0	121.7	125.0	121.7	128.3	2,490	123.86	0.00%
2013-12-24	0	0.375	0.365	0.375	0.375	0.390	350,000	135,750	0.3879	125.0	121.7	125.0	125.0	130.0	1,050	129.29	-1.32%
2013-12-23	0	0.380	0.375	0.380	0.375	0.395	450,000	173,775	0.3862	126.7	125.0	126.7	125.0	131.7	1,350	128.72	0.00%
2013-12-20	0	0.380	0.375	0.385	0.370	0.390	327,000	123,775	0.3785	126.7	125.0	128.3	123.3	130.0	981	126.17	-3.80%
2013-12-19	0	0.395	0.390	0.395	0.390	0.415	784,000	312,980	0.3992	131.7	130.0	131.7	130.0	138.3	2,352	133.07	-1.25%
2013-12-18	0	0.400	0.395	0.400	0.395	0.410	1,092,400	439,837	0.4026	133.3	131.7	133.3	131.7	136.7	3,277	134.21	0.00%
2013-12-17	0	0.400	0.395	0.400	0.395	0.425	770,000	316,025	0.4104	133.3	131.7	133.3	131.7	141.7	2,310	136.81	-3.61%
2013-12-16	0	0.415	0.415	0.420	0.385	0.415	2,376,000	942,420	0.3966	138.3	138.3	140.0	128.3	138.3	7,128	132.21	6.41%
2013-12-13	0	0.390	0.385	0.390	0.385	0.390	830,000	322,200	0.3882	130.0	128.3	130.0	128.3	130.0	2,490	129.40	-1.27%
2013-12-12	0	0.395	0.385	0.395	0.385	0.395	915,000	356,325	0.3894	131.7	128.3	131.7	128.3	131.7	2,745	129.81	2.60%
2013-12-11	0	0.385	0.385	0.390	0.385	0.395	1,188,200	459,709	0.3869	128.3	128.3	130.0	128.3	131.7	3,565	128.97	-3.75%
2013-12-10	0	0.400	0.385	0.400	0.390	0.410	2,115,000	853,500	0.4035	133.3	128.3	133.3	130.0	136.7	6,345	134.52	2.56%
2013-12-09	0	0.390	0.385	0.390	0.390	0.410	965,000	385,100	0.3991	130.0	128.3	130.0	130.0	136.7	2,895	133.02	-3.70%
2013-12-06	0	0.405	0.395	0.405	0.400	0.405	2,231,200	893,506	0.4005	135.0	131.7	135.0	133.3	135.0	6,694	133.49	1.25%
2013-12-05	0	0.400	0.395	0.400	0.395	0.410	881,200	355,981	0.4040	133.3	131.7	133.3	131.7	136.7	2,644	134.66	-2.44%
2013-12-04	0	0.410	0.405	0.410	0.405	0.415	770,000	316,900	0.4116	136.7	135.0	136.7	135.0	138.3	2,310	137.19	0.00%
2013-12-03	0	0.410	0.405	0.410	0.395	0.415	3,250,000	1,332,650	0.4100	136.7	135.0	136.7	131.7	138.3	9,750	136.68	-1.20%
2013-12-02	0	0.415	0.405	0.415	0.405	0.420	834,800	346,472	0.4150	138.3	135.0	138.3	135.0	140.0	2,504	138.35	0.00%
2013-11-29	0	0.415	0.410	0.415	0.400	0.425	3,470,600	1,444,006	0.4161	138.3	136.7	138.3	133.3	141.7	10,412	138.69	0.00%
2013-11-28	0	0.415	0.405	0.420	0.410	0.425	772,400	321,710	0.4165	138.3	135.0	140.0	136.7	141.7	2,317	138.84	-1.19%
2013-11-27	0	0.420	0.415	0.420	0.390	0.420	2,950,000	1,196,675	0.4057	140.0	138.3	140.0	130.0	140.0	8,850	135.22	9.09%
2013-11-26	0	0.385	0.380	0.385	0.360	0.385	665,000	250,575	0.3768	128.3	126.7	128.3	120.0	128.3	1,995	125.60	2.67%
2013-11-25	0	0.375	0.365	0.375	0.360	0.380	905,000	339,550	0.3752	125.0	121.7	125.0	120.0	126.7	2,715	125.06	0.00%
2013-11-22	0	0.375	0.365	0.375	0.325	0.375	4,420,000	1,555,450	0.3519	125.0	121.7	125.0	108.3	125.0	13,260	117.30	10.29%
2013-11-21	0	0.340	0.325	0.340	0.320	0.375	4,550,000	1,569,600	0.3450	113.3	108.3	113.3	106.7	125.0	13,650	114.99	-8.11%
2013-11-20	0	0.370	0.365	0.370	0.370	0.370	300,000	111,000	0.3700	123.3	121.7	123.3	123.3	123.3	900	123.33	-1.33%
2013-11-19	0	0.375	0.370	0.380	0.360	0.375	1,767,000	651,595	0.3688	125.0	123.3	126.7	120.0	125.0	5,301	122.92	2.74%
2013-11-18	0	0.365	0.365	0.370	0.365	0.370	330,000	120,725	0.3658	121.7	121.7	123.3	121.7	123.3	990	121.94	-3.95%
2013-11-15	0	0.380	0.365	0.380	0.365	0.385	1,014,800	379,345	0.3738	126.7	121.7	126.7	121.7	128.3	3,044	124.60	0.00%
2013-11-14	0	0.380	0.370	0.380	0.365	0.395	1,415,000	532,025	0.3760	126.7	123.3	126.7	121.7	131.7	4,245	125.33	0.00%
2013-11-13	0	0.380	0.370	0.380	0.365	0.380	831,600	306,494	0.3686	126.7	123.3	126.7	121.7	126.7	2,495	122.85	0.00%
2013-11-12	0	0.380	0.370	0.385	0.365	0.400	1,475,000	567,200	0.3845	126.7	123.3	128.3	121.7	133.3	4,425	128.18	-3.80%
2013-11-11	0	0.395	0.375	0.395	0.375	0.410	3,455,000	1,371,525	0.3970	131.7	125.0	131.7	125.0	136.7	10,365	132.32	-4.82%
2013-11-08	0	0.415	0.405	0.415	0.405	0.415	1,595,000	653,475	0.4097	138.3	135.0	138.3	135.0	138.3	4,785	136.57	0.00%
2013-11-07	0	0.415	0.405	0.415	0.405	0.420	1,080,000	446,500	0.4134	138.3	135.0	138.3	135.0	140.0	3,240	137.81	-1.19%
2013-11-06	0	0.420	0.415	0.420	0.415	0.420	2,510,000	1,042,350	0.4153	140.0	138.3	140.0	138.3	140.0	7,530	138.43	-1.18%
2013-11-05	0	0.425	0.415	0.425	0.420	0.430	993,800	423,545	0.4262	141.7	138.3	141.7	140.0	143.3	2,981	142.06	-1.16%
2013-11-04	0	0.430	0.425	0.430	0.420	0.430	515,000	217,500	0.4223	143.3	141.7	143.3	140.0	143.3	1,545	140.78	0.00%
2013-11-01	0	0.430	0.420	0.430	0.420	0.430	1,150,000	491,700	0.4276	143.3	140.0	143.3	140.0	143.3	3,450	142.52	0.00%
2013-10-31	0	0.430	0.420	0.430	0.420	0.430	2,372,000	1,001,390	0.4222	143.3	140.0	143.3	140.0	143.3	7,116	140.72	2.38%
2013-10-30	0	0.420	0.410	0.420	0.410	0.420	4,618,000	1,915,210	0.4147	140.0	136.7	140.0	136.7	140.0	13,854	138.24	2.44%
2013-10-29	0	0.410	0.410	0.415	0.410	0.435	890,000	377,050	0.4237	136.7	136.7	138.3	136.7	145.0	2,670	141.22	-5.75%
2013-10-28	0	0.435	0.420	0.430	0.410	0.450	5,520,000	2,378,575	0.4309	145.0	140.0	143.3	136.7	150.0	16,560	143.63	-3.33%
2013-10-25	0	0.450	0.435	0.450	0.440	0.450	1,190,000	529,350	0.4448	150.0	145.0	150.0	146.7	150.0	3,570	148.28	-1.10%
2013-10-24	0	0.455	0.445	0.455	0.445	0.455	1,214,000	545,555	0.4494	151.7	148.3	151.7	148.3	151.7	3,642	149.80	0.00%
2013-10-23	0	0.455	0.445	0.455	0.445	0.460	1,365,000	621,100	0.4550	151.7	148.3	151.7	148.3	153.3	4,095	151.67	0.00%
2013-10-22	0	0.455	0.445	0.455	0.445	0.465	1,465,000	665,800	0.4545	151.7	148.3	151.7	148.3	155.0	4,395	151.49	-1.09%
2013-10-21	0	0.460	0.450	0.460	0.455	0.465	1,830,600	840,011	0.4589	153.3	150.0	153.3	151.7	155.0	5,492	152.96	-1.08%
2013-10-18	0	0.465	0.460	0.465	0.455	0.470	1,580,800	729,961	0.4618	155.0	153.3	155.0	151.7	156.7	4,742	153.92	1.09%
2013-10-17	0	0.460	0.450	0.460	0.435	0.465	4,590,000	2,059,550	0.4487	153.3	150.0	153.3	145.0	155.0	13,770	149.57	-3.16%
2013-10-16	0	0.475	0.455	0.475	0.460	0.490	3,015,400	1,432,084	0.4749	158.3	151.7	158.3	153.3	163.3	9,046	158.31	-1.04%
2013-10-15	0	0.480	0.480	0.490	0.480	0.495	2,850,000	1,390,150	0.4878	160.0	160.0	163.3	160.0	165.0	8,550	162.59	-3.03%
2013-10-11	0	0.495	0.490	0.495	0.485	0.500	3,308,200	1,625,557	0.4914	165.0	163.3	165.0	161.7	166.7	9,925	163.79	-1.00%
2013-10-10	0	0.500	0.495	0.500	0.490	0.500	3,380,000	1,669,975	0.4941	166.7	165.0	166.7	163.3	166.7	10,140	164.69	0.00%
2013-10-09	0	0.500	0.490	0.500	0.490	0.500	4,106,000	2,026,207	0.4935	166.7	163.3	166.7	163.3	166.7	12,318	164.49	0.00%
2013-10-08	0	0.500	0.490	0.500	0.490	0.500	1,706,600	844,052	0.4946	166.7	163.3	166.7	163.3	166.7	5,120	164.86	1.01%
2013-10-07	0	0.495	0.490	0.495	0.490	0.500	1,665,000	819,525	0.4922	165.0	163.3	165.0	163.3	166.7	4,995	164.07	-1.00%
2013-10-04	0	0.500	0.495	0.500	0.485	0.510	3,085,000	1,527,450	0.4951	166.7	165.0	166.7	161.7	170.0	9,255	165.04	0.00%
2013-10-03	0	0.500	0.490	0.500	0.490	0.510	3,095,000	1,539,350	0.4974	166.7	163.3	166.7	163.3	170.0	9,285	165.79	1.01%
2013-10-02	0	0.495	0.490	0.495	0.495	0.510	3,455,000	1,724,700	0.4992	165.0	163.3	165.0	165.0	170.0	10,365	166.40	-2.94%
2013-09-30	0	0.510	0.500	0.510	0.500	0.510	3,528,400	1,781,865	0.5050	170.0	166.7	170.0	166.7	170.0	10,585	168.34	2.00%
2013-09-27	0	0.500	0.495	0.510	0.500	0.530	3,862,400	1,957,862	0.5069	166.7	165.0	170.0	166.7	176.7	11,587	168.97	-1.96%
2013-09-26	0	0.510	0.500	0.510	0.475	0.520	4,420,800	2,206,480	0.4991	170.0	166.7	170.0	158.3	173.3	13,262	166.37	8.51%
2013-09-25	0	0.470	0.465	0.475	0.470	0.500	1,280,000	605,975	0.4734	156.7	155.0	158.3	156.7	166.7	3,840	157.81	-4.08%
2013-09-24	0	0.490	0.485	0.490	0.440	0.495	2,471,000	1,158,675	0.4689	163.3	161.7	163.3	146.7	165.0	7,413	156.30	13.95%
2013-09-23	0	0.430	0.430	0.440	0.430	0.430	1,390,000	597,700	0.4300	143.3	143.3	146.7	143.3	143.3	4,170	143.33	0.00%
2013-09-19	0	0.430	0.425	0.440	0.415	0.440	680,000	291,725	0.4290	143.3	141.7	146.7	138.3	146.7	2,040	143.00	-2.27%
2013-09-18	0	0.440	0.415	0.440	0.440	0.440	60,800	26,720	0.4395	146.7	138.3	146.7	146.7	146.7	182	146.49	0.00%
2013-09-17	0	0.440	0.420	0.440	0.440	0.440	230,000	101,200	0.4400	146.7	140.0	146.7	146.7	146.7	690	146.67	1.15%
2013-09-16	0	0.435	0.435	0.440	0.430	0.430	1,710,000	735,300	0.4300	145.0	145.0	146.7	143.3	143.3	5,130	143.33	1.16%
2013-09-13	0	0.430	0.420	0.435	0.430	0.430	2,000,000	860,000	0.4300	143.3	140.0	145.0	143.3	143.3	6,000	143.33	1.18%
2013-09-12	0	0.425	0.425	0.435	0.425	0.435	314,600	134,218	0.4266	141.7	141.7	145.0	141.7	145.0	944	142.21	0.00%
2013-09-11	0	0.425	0.425	0.440	0.420	0.445	2,331,000	1,022,110	0.4385	141.7	141.7	146.7	140.0	148.3	6,993	146.16	-3.41%
2013-09-10	0	0.440	0.440	0.450	0.440	0.450	1,113,000	495,890	0.4455	146.7	146.7	150.0	146.7	150.0	3,339	148.51	0.00%
2013-09-09	0	0.440	0.440	0.450	0.425	0.445	1,070,000	470,325	0.4396	146.7	146.7	150.0	141.7	148.3	3,210	146.52	3.53%
2013-09-06	0	0.425	0.425	0.430	0.405	0.425	1,550,000	640,250	0.4131	141.7	141.7	143.3	135.0	141.7	4,650	137.69	3.66%
2013-09-05	0	0.410	0.405	0.415	0.400	0.430	1,603,000	665,277	0.4150	136.7	135.0	138.3	133.3	143.3	4,809	138.34	7.89%
2013-09-04	0	0.380	0.370	0.380	0.380	0.445	2,670,000	1,087,400	0.4073	126.7	123.3	126.7	126.7	148.3	8,010	135.76	-16.48%
2013-09-03	0	0.455	0.440	0.455	0.440	0.455	387,400	175,334	0.4526	151.7	146.7	151.7	146.7	151.7	1,162	150.86	10.98%
2013-09-02	0	0.410	0.410	0.460	0.410	0.460	161,000	67,960	0.4221	136.7	136.7	153.3	136.7	153.3	483	140.70	-10.87%
2013-08-30	0	0.460	0.445	0.460	0.400	0.465	1,257,000	555,190	0.4417	153.3	148.3	153.3	133.3	155.0	3,771	147.23	0.00%
2013-08-29	0	0.460	0.455	0.470	0.425	0.490	592,000	277,745	0.4692	153.3	151.7	156.7	141.7	163.3	1,776	156.39	-6.12%
2013-08-28	0	0.490	0.450	0.490	0.440	0.490	769,400	360,149	0.4681	163.3	150.0	163.3	146.7	163.3	2,308	156.03	-2.00%
2013-08-27	0	0.500	0.490	0.500	0.480	0.500	21,800	10,628	0.4875	166.7	163.3	166.7	160.0	166.7	65	162.51	2.04%
2013-08-26	0	0.490	0.480	0.500	-	-	0	0	-	163.3	160.0	166.7	-	-	0	-	0.00%
2013-08-23	0	0.490	0.485	0.500	0.485	0.490	260,000	127,350	0.4898	163.3	161.7	166.7	161.7	163.3	780	163.27	-2.00%
2013-08-22	0	0.500	0.485	0.510	0.485	0.510	1,810,000	879,475	0.4859	166.7	161.7	170.0	161.7	170.0	5,430	161.97	2.04%
2013-08-21	0	0.490	0.480	0.500	0.490	0.490	40,000	19,600	0.4900	163.3	160.0	166.7	163.3	163.3	120	163.33	0.00%
2013-08-20	0	0.490	0.480	0.500	0.490	0.500	115,000	57,350	0.4987	163.3	160.0	166.7	163.3	166.7	345	166.23	1.03%
2013-08-19	0	0.485	0.485	0.495	0.485	0.485	100,000	48,500	0.4850	161.7	161.7	165.0	161.7	161.7	300	161.67	0.00%
2013-08-16	0	0.485	0.485	0.495	0.485	0.485	200,000	97,000	0.4850	161.7	161.7	165.0	161.7	161.7	600	161.67	-3.00%
2013-08-15	0	0.500	0.485	0.500	0.480	0.500	221,000	110,060	0.4980	166.7	161.7	166.7	160.0	166.7	663	166.00	0.00%
2013-08-13	0	0.500	0.480	0.500	0.485	0.500	153,600	75,013	0.4884	166.7	160.0	166.7	161.7	166.7	461	162.79	3.09%
2013-08-12	0	0.485	0.485	0.495	0.475	0.485	200,000	95,750	0.4788	161.7	161.7	165.0	158.3	161.7	600	159.58	-2.02%
2013-08-09	0	0.495	0.490	0.500	0.495	0.495	120,000	59,400	0.4950	165.0	163.3	166.7	165.0	165.0	360	165.00	-1.00%
2013-08-08	0	0.500	0.485	0.500	0.490	0.500	250,000	124,000	0.4960	166.7	161.7	166.7	163.3	166.7	750	165.33	2.04%
2013-08-07	0	0.490	0.490	0.500	0.490	0.490	25,000	12,250	0.4900	163.3	163.3	166.7	163.3	163.3	75	163.33	-2.00%
2013-08-06	0	0.500	0.490	0.500	-	-	3,200	1,504	0.4700	166.7	163.3	166.7	-	-	10	156.67	-1.96%
2013-08-05	0	0.510	0.495	0.510	0.495	0.510	420,000	208,700	0.4969	170.0	165.0	170.0	165.0	170.0	1,260	165.63	0.00%
2013-08-02	0	0.510	0.500	0.510	0.480	0.510	2,736,600	1,343,652	0.4910	170.0	166.7	170.0	160.0	170.0	8,210	163.66	6.25%
2013-08-01	0	0.480	0.480	0.500	0.480	0.480	30,000	14,400	0.4800	160.0	160.0	166.7	160.0	160.0	90	160.00	-3.03%
2013-07-31	0	0.495	0.490	0.510	0.490	0.490	10,000	4,900	0.4900	165.0	163.3	170.0	163.3	163.3	30	163.33	0.00%
2013-07-30	0	0.495	0.490	0.500	0.495	0.500	250,000	124,500	0.4980	165.0	163.3	166.7	165.0	166.7	750	166.00	-1.00%
2013-07-29	0	0.500	0.495	0.510	0.500	0.500	502,400	252,152	0.5019	166.7	165.0	170.0	166.7	166.7	1,507	167.30	0.00%
2013-07-26	0	0.500	0.495	0.510	0.500	0.510	401,600	202,510	0.5043	166.7	165.0	170.0	166.7	170.0	1,205	168.09	0.00%
2013-07-25	0	0.500	0.495	0.510	0.500	0.520	1,015,000	509,050	0.5015	166.7	165.0	170.0	166.7	173.3	3,045	167.18	-1.96%
2013-07-24	0	0.510	0.510	0.520	0.500	0.520	1,455,400	742,638	0.5103	170.0	170.0	173.3	166.7	173.3	4,366	170.09	2.00%
2013-07-23	0	0.500	0.495	0.510	0.495	0.510	653,000	323,790	0.4958	166.7	165.0	170.0	165.0	170.0	1,959	165.28	2.04%
2013-07-22	0	0.490	0.490	0.510	0.490	0.500	565,000	281,850	0.4988	163.3	163.3	170.0	163.3	166.7	1,695	166.28	-1.01%
2013-07-19	0	0.495	0.490	0.500	0.490	0.510	195,000	96,250	0.4936	165.0	163.3	166.7	163.3	170.0	585	164.53	1.02%
2013-07-18	0	0.490	0.490	0.495	0.490	0.490	580,000	284,200	0.4900	163.3	163.3	165.0	163.3	163.3	1,740	163.33	0.00%
2013-07-17	0	0.490	0.490	0.500	0.490	0.490	45,000	22,050	0.4900	163.3	163.3	166.7	163.3	163.3	135	163.33	-1.01%
2013-07-16	0	0.495	0.490	0.500	0.495	0.500	160,800	79,630	0.4952	165.0	163.3	166.7	165.0	166.7	482	165.07	-1.00%
2013-07-15	0	0.500	0.495	0.510	0.500	0.500	505,000	254,500	0.5040	166.7	165.0	170.0	166.7	166.7	1,515	167.99	-1.96%
2013-07-12	0	0.510	0.510	0.520	0.510	0.520	1,538,000	794,120	0.5163	170.0	170.0	173.3	170.0	173.3	4,614	172.11	0.00%
2013-07-11	0	0.510	0.500	0.510	0.500	0.520	1,446,000	734,880	0.5082	170.0	166.7	170.0	166.7	173.3	4,338	169.41	2.00%
2013-07-10	0	0.500	0.500	0.510	0.495	0.520	4,615,000	2,323,875	0.5035	166.7	166.7	170.0	165.0	173.3	13,845	167.85	0.00%
2013-07-09	0	0.500	0.490	0.500	0.490	0.510	1,630,000	814,775	0.4999	166.7	163.3	166.7	163.3	170.0	4,890	166.62	0.00%
2013-07-08	0	0.500	0.495	0.500	0.500	0.510	1,756,000	887,985	0.5057	166.7	165.0	166.7	166.7	170.0	5,268	168.56	-3.85%
2013-07-05	0	0.520	0.510	0.520	0.510	0.530	1,523,000	783,350	0.5143	173.3	170.0	173.3	170.0	176.7	4,569	171.45	-1.89%
2013-07-04	0	0.530	0.510	0.530	0.510	0.530	2,055,000	1,075,650	0.5234	176.7	170.0	176.7	170.0	176.7	6,165	174.48	0.00%
2013-07-03	0	0.530	0.510	0.530	0.500	0.570	6,679,400	3,507,468	0.5251	176.7	170.0	176.7	166.7	190.0	20,038	175.04	8.16%
2013-07-02	0	0.490	0.485	0.495	0.490	0.510	1,005,000	499,200	0.4967	163.3	161.7	165.0	163.3	170.0	3,015	165.57	-2.00%
2013-06-28	0	0.500	0.485	0.510	0.475	0.510	1,075,000	528,225	0.4914	166.7	161.7	170.0	158.3	170.0	3,225	163.79	6.38%
2013-06-27	0	0.470	0.470	0.475	0.460	0.480	760,000	360,650	0.4745	156.7	156.7	158.3	153.3	160.0	2,280	158.18	0.00%
2013-06-26	0	0.470	0.470	0.480	0.470	0.470	265,000	124,550	0.4700	156.7	156.7	160.0	156.7	156.7	795	156.67	0.00%
2013-06-25	0	0.470	0.470	0.480	0.470	0.490	1,190,000	566,700	0.4762	156.7	156.7	160.0	156.7	163.3	3,570	158.74	-2.08%
2013-06-24	0	0.480	0.475	0.480	0.480	0.485	803,000	387,180	0.4822	160.0	158.3	160.0	160.0	161.7	2,409	160.72	0.00%
2013-06-21	0	0.480	0.480	0.485	0.480	0.490	899,600	433,286	0.4816	160.0	160.0	161.7	160.0	163.3	2,699	160.55	0.00%
2013-06-20	0	0.480	0.480	0.490	0.480	0.495	410,000	200,800	0.4898	160.0	160.0	163.3	160.0	165.0	1,230	163.25	-1.03%
2013-06-19	0	0.485	0.480	0.490	0.480	0.495	674,000	328,640	0.4876	161.7	160.0	163.3	160.0	165.0	2,022	162.53	-2.02%
2013-06-18	0	0.495	0.490	0.495	0.480	0.500	880,000	434,250	0.4935	165.0	163.3	165.0	160.0	166.7	2,640	164.49	0.00%
2013-06-17	0	0.495	0.490	0.495	0.480	0.500	735,400	359,809	0.4893	165.0	163.3	165.0	160.0	166.7	2,206	163.09	2.06%
2013-06-14	0	0.485	0.480	0.495	0.470	0.500	2,045,000	996,350	0.4872	161.7	160.0	165.0	156.7	166.7	6,135	162.40	2.11%
2013-06-13	0	0.475	0.470	0.475	0.485	0.490	362,000	175,950	0.4860	158.3	156.7	158.3	161.7	163.3	1,086	162.02	-1.04%
2013-06-11	0	0.480	0.470	0.480	0.480	0.500	220,000	107,100	0.4868	160.0	156.7	160.0	160.0	166.7	660	162.27	-2.04%
2013-06-10	0	0.490	0.485	0.495	0.485	0.495	230,000	112,750	0.4902	163.3	161.7	165.0	161.7	165.0	690	163.41	-2.00%
2013-06-07	0	0.500	0.490	0.495	0.490	0.500	260,000	128,500	0.4942	166.7	163.3	165.0	163.3	166.7	780	164.74	4.17%
2013-06-06	0	0.480	0.470	0.490	0.470	0.490	270,000	129,700	0.4804	160.0	156.7	163.3	156.7	163.3	810	160.12	-2.04%
2013-06-05	0	0.490	0.485	0.495	0.485	0.500	2,280,000	1,128,950	0.4952	163.3	161.7	165.0	161.7	166.7	6,840	165.05	-1.01%
2013-06-04	0	0.495	0.485	0.500	0.490	0.500	38,000	18,795	0.4946	165.0	161.7	166.7	163.3	166.7	114	164.87	1.02%
2013-06-03	0	0.490	0.485	0.490	0.490	0.510	635,800	316,126	0.4972	163.3	161.7	163.3	163.3	170.0	1,907	165.74	-3.92%
2013-05-31	0	0.510	0.500	0.520	0.500	0.510	43,200	21,686	0.5020	170.0	166.7	173.3	166.7	170.0	130	167.33	0.00%
2013-05-30	0	0.510	0.510	0.520	0.500	0.520	305,600	153,938	0.5037	170.0	170.0	173.3	166.7	173.3	917	167.91	-1.92%
2013-05-29	0	0.520	0.510	0.520	0.500	0.530	605,200	309,397	0.5112	173.3	170.0	173.3	166.7	176.7	1,816	170.41	-1.89%
2013-05-28	0	0.530	0.510	0.530	0.495	0.530	1,572,400	803,881	0.5112	176.7	170.0	176.7	165.0	176.7	4,717	170.41	6.00%
2013-05-27	0	0.500	0.495	0.510	0.500	0.500	100,000	50,000	0.5000	166.7	165.0	170.0	166.7	166.7	300	166.67	0.00%
2013-05-24	0	0.500	0.500	0.510	0.490	0.500	240,000	119,100	0.4963	166.7	166.7	170.0	163.3	166.7	720	165.42	0.00%
2013-05-23	0	0.500	0.495	0.500	0.500	0.510	815,000	407,800	0.5004	166.7	165.0	166.7	166.7	170.0	2,445	166.79	-1.96%
2013-05-22	0	0.510	0.510	0.520	0.500	0.520	886,600	459,168	0.5179	170.0	170.0	173.3	166.7	173.3	2,660	172.63	-1.92%
2013-05-21	0	0.520	0.500	0.520	0.500	0.520	30,000	15,200	0.5067	173.3	166.7	173.3	166.7	173.3	90	168.89	0.00%
2013-05-20	0	0.520	0.500	0.520	0.510	0.520	290,000	149,800	0.5166	173.3	166.7	173.3	170.0	173.3	870	172.18	1.96%
2013-05-16	0	0.510	0.500	0.510	0.500	0.510	437,800	220,116	0.5028	170.0	166.7	170.0	166.7	170.0	1,313	167.59	2.00%
2013-05-15	0	0.500	0.500	0.510	0.500	0.520	451,600	227,470	0.5037	166.7	166.7	170.0	166.7	173.3	1,355	167.90	-1.96%
2013-05-14	0	0.510	0.500	0.520	0.500	0.520	1,333,800	670,052	0.5024	170.0	166.7	173.3	166.7	173.3	4,001	167.45	0.00%
2013-05-13	0	0.510	0.500	0.510	0.510	0.530	700,000	362,000	0.5171	170.0	166.7	170.0	170.0	176.7	2,100	172.38	-7.27%
2013-05-10	0	0.550	0.520	0.550	0.500	0.560	2,168,800	1,144,631	0.5278	183.3	173.3	183.3	166.7	186.7	6,506	175.92	10.00%
2013-05-09	0	0.500	0.480	0.500	0.490	0.500	362,800	179,116	0.4937	166.7	160.0	166.7	163.3	166.7	1,088	164.57	0.00%
2013-05-08	0	0.500	0.490	0.500	0.500	0.510	607,800	304,078	0.5003	166.7	163.3	166.7	166.7	170.0	1,823	166.76	-1.96%
2013-05-07	0	0.510	0.500	0.520	0.500	0.520	169,000	85,870	0.5081	170.0	166.7	173.3	166.7	173.3	507	169.37	0.00%
2013-05-06	0	0.510	0.500	0.520	0.500	0.510	1,912,400	973,052	0.5088	170.0	166.7	173.3	166.7	170.0	5,737	169.60	2.00%
2013-05-03	0	0.500	0.500	0.520	0.500	0.520	575,000	290,350	0.5050	166.7	166.7	173.3	166.7	173.3	1,725	168.32	-1.96%
2013-05-02	0	0.510	0.500	0.510	0.520	0.520	15,000	7,800	0.5200	170.0	166.7	170.0	173.3	173.3	45	173.33	-1.92%
2013-04-30	0	0.520	0.500	0.520	0.520	0.520	30,000	15,600	0.5200	173.3	166.7	173.3	173.3	173.3	90	173.33	1.96%
2013-04-29	0	0.510	0.500	0.510	0.500	0.530	3,275,000	1,655,750	0.5056	170.0	166.7	170.0	166.7	176.7	9,825	168.52	-1.92%
2013-04-26	0	0.520	0.510	0.530	0.510	0.540	2,645,000	1,384,450	0.5234	173.3	170.0	176.7	170.0	180.0	7,935	174.47	4.00%
2013-04-25	0	0.500	0.490	0.510	0.490	0.510	114,600	57,272	0.4998	166.7	163.3	170.0	163.3	170.0	344	166.59	0.00%
2013-04-24	0	0.500	0.490	0.500	0.485	0.500	800,000	394,050	0.4926	166.7	163.3	166.7	161.7	166.7	2,400	164.19	0.00%
2013-04-23	0	0.500	0.470	0.510	0.465	0.510	1,040,000	518,750	0.4988	166.7	156.7	170.0	155.0	170.0	3,120	166.27	0.00%
2013-04-22	0	0.500	0.490	0.510	0.500	0.510	112,600	56,348	0.5004	166.7	163.3	170.0	166.7	170.0	338	166.81	0.00%
2013-04-19	0	0.500	0.500	0.510	0.495	0.500	1,230,000	614,900	0.4999	166.7	166.7	170.0	165.0	166.7	3,690	166.64	-1.96%
2013-04-18	0	0.510	0.500	0.520	-	-	10,000	5,200	0.5200	170.0	166.7	173.3	-	-	30	173.33	0.00%
2013-04-17	0	0.510	0.510	0.520	0.500	0.510	135,000	68,600	0.5081	170.0	170.0	173.3	166.7	170.0	405	169.38	-1.92%
2013-04-16	0	0.520	0.500	0.510	0.500	0.520	374,000	190,270	0.5087	173.3	166.7	170.0	166.7	173.3	1,122	169.58	1.96%
2013-04-15	0	0.510	0.500	0.510	0.510	0.530	605,000	312,000	0.5157	170.0	166.7	170.0	170.0	176.7	1,815	171.90	-1.92%
2013-04-12	0	0.520	0.500	0.520	0.500	0.520	427,600	215,998	0.5051	173.3	166.7	173.3	166.7	173.3	1,283	168.38	1.96%
2013-04-11	0	0.510	0.500	0.520	0.510	0.520	473,000	242,740	0.5132	170.0	166.7	173.3	170.0	173.3	1,419	171.06	-1.92%
2013-04-10	0	0.520	0.500	0.520	0.495	0.520	340,400	172,588	0.5070	173.3	166.7	173.3	165.0	173.3	1,021	169.01	4.00%
2013-04-09	0	0.500	0.495	0.510	0.495	0.520	1,058,000	531,865	0.5027	166.7	165.0	170.0	165.0	173.3	3,174	167.57	0.00%
2013-04-08	0	0.500	0.495	0.500	0.500	0.550	2,630,000	1,385,650	0.5269	166.7	165.0	166.7	166.7	183.3	7,890	175.62	-3.85%
2013-04-05	0	0.520	0.500	0.510	0.510	0.540	3,084,000	1,623,590	0.5265	173.3	166.7	170.0	170.0	180.0	9,252	175.49	-3.70%
2013-04-03	0	0.540	0.540	0.550	0.540	0.560	220,000	119,600	0.5436	180.0	180.0	183.3	180.0	186.7	660	181.21	-1.82%
2013-04-02	0	0.550	0.540	0.550	0.540	0.570	919,000	510,040	0.5550	183.3	180.0	183.3	180.0	190.0	2,757	185.00	-1.79%
2013-03-28	0	0.560	0.540	0.560	0.530	0.590	5,627,002	3,146,481	0.5592	186.7	180.0	186.7	176.7	196.7	16,881	186.39	3.70%
2013-03-27	0	0.540	0.540	0.550	0.520	0.550	3,915,000	2,086,250	0.5329	180.0	180.0	183.3	173.3	183.3	11,745	177.63	5.88%
2013-03-26	0	0.510	0.510	0.520	0.510	0.550	5,827,000	3,078,200	0.5283	170.0	170.0	173.3	170.0	183.3	17,481	176.09	-7.27%
2013-03-25	0	0.550	0.550	0.560	0.550	0.570	5,883,400	3,257,768	0.5537	183.3	183.3	186.7	183.3	190.0	17,650	184.57	0.00%
2013-03-22	0	0.550	0.540	0.550	0.540	0.560	360,000	197,500	0.5486	183.3	180.0	183.3	180.0	186.7	1,080	182.87	0.00%
2013-03-21	0	0.550	0.540	0.550	0.550	0.560	707,400	394,374	0.5575	183.3	180.0	183.3	183.3	186.7	2,122	185.83	0.00%
2013-03-20	0	0.550	0.540	0.560	0.540	0.560	676,200	368,374	0.5448	183.3	180.0	186.7	180.0	186.7	2,029	181.59	1.85%
2013-03-19	0	0.540	0.540	0.550	0.530	0.590	2,405,000	1,336,650	0.5558	180.0	180.0	183.3	176.7	196.7	7,215	185.26	-3.57%
2013-03-18	0	0.560	0.560	0.570	0.510	0.570	1,119,000	621,144	0.5551	186.7	186.7	190.0	170.0	190.0	3,357	185.03	5.66%
2013-03-15	0	0.530	0.530	0.540	0.530	0.580	3,132,000	1,740,110	0.5556	176.7	176.7	180.0	176.7	193.3	9,396	185.20	-10.17%
2013-03-14	0	0.590	0.590	0.600	0.580	0.680	6,788,400	4,223,190	0.6221	196.7	196.7	200.0	193.3	226.7	20,365	207.37	-11.94%
2013-03-13	0	0.670	0.670	0.680	0.550	0.680	16,385,200	10,276,420	0.6272	223.3	223.3	226.7	183.3	226.7	49,156	209.06	24.07%
2013-03-12	0	0.540	0.530	0.550	0.520	0.560	2,889,000	1,565,064	0.5417	180.0	176.7	183.3	173.3	186.7	8,667	180.58	0.00%
2013-03-11	0	0.540	0.520	0.540	0.520	0.550	1,645,000	888,150	0.5399	180.0	173.3	180.0	173.3	183.3	4,935	179.97	0.00%
2013-03-08	0	0.540	0.540	0.550	0.530	0.570	3,163,700	1,736,304	0.5488	180.0	180.0	183.3	176.7	190.0	9,491	182.94	5.88%
2013-03-07	0	0.510	0.510	0.520	0.500	0.530	4,161,000	2,170,798	0.5217	170.0	170.0	173.3	166.7	176.7	12,483	173.90	0.00%
2013-03-06	0	0.510	0.500	0.510	0.500	0.520	400,000	203,650	0.5091	170.0	166.7	170.0	166.7	173.3	1,200	169.71	0.00%
2013-03-05	0	0.510	0.500	0.510	0.510	0.520	1,101,000	567,640	0.5156	170.0	166.7	170.0	170.0	173.3	3,303	171.86	0.00%
2013-03-04	0	0.510	0.500	0.510	0.500	0.510	60,000	30,300	0.5050	170.0	166.7	170.0	166.7	170.0	180	168.33	0.00%
2013-03-01	0	0.510	0.500	0.510	0.500	0.520	720,800	362,684	0.5032	170.0	166.7	170.0	166.7	173.3	2,162	167.72	2.00%
2013-02-28	0	0.500	0.500	0.510	0.500	0.510	86,000	43,180	0.5021	166.7	166.7	170.0	166.7	170.0	258	167.36	-3.85%
2013-02-27	0	0.520	0.500	0.520	0.490	0.520	469,600	238,012	0.5068	173.3	166.7	173.3	163.3	173.3	1,409	168.95	6.12%
2013-02-26	0	0.490	0.490	0.500	0.490	0.500	328,000	163,290	0.4978	163.3	163.3	166.7	163.3	166.7	984	165.95	-3.92%
2013-02-25	0	0.510	0.495	0.510	0.500	0.510	155,000	78,950	0.5094	170.0	165.0	170.0	166.7	170.0	465	169.78	0.00%
2013-02-22	0	0.510	0.495	0.510	0.480	0.520	525,000	258,775	0.4929	170.0	165.0	170.0	160.0	173.3	1,575	164.30	5.15%
2013-02-21	0	0.485	0.480	0.495	0.475	0.510	7,025,000	3,422,225	0.4871	161.7	160.0	165.0	158.3	170.0	21,075	162.38	-6.73%
2013-02-20	0	0.520	0.510	0.520	0.500	0.520	658,200	332,520	0.5052	173.3	170.0	173.3	166.7	173.3	1,975	168.40	0.00%
2013-02-19	0	0.520	0.520	0.530	0.500	0.530	1,730,957	900,068	0.5200	173.3	173.3	176.7	166.7	176.7	5,193	173.33	1.96%
2013-02-18	0	0.510	0.500	0.530	0.510	0.530	1,634,200	839,804	0.5139	170.0	166.7	176.7	170.0	176.7	4,903	171.30	-1.92%
2013-02-15	0	0.520	0.520	0.530	0.500	0.520	592,000	304,410	0.5142	173.3	173.3	176.7	166.7	173.3	1,776	171.40	0.00%
2013-02-14	0	0.520	0.500	0.520	0.520	0.530	435,000	226,250	0.5201	173.3	166.7	173.3	173.3	176.7	1,305	173.37	4.00%
2013-02-08	0	0.500	0.495	0.510	0.500	0.520	1,312,000	667,460	0.5087	166.7	165.0	170.0	166.7	173.3	3,936	169.58	-1.96%
2013-02-07	0	0.510	0.500	0.520	0.510	0.530	2,125,000	1,085,450	0.5108	170.0	166.7	173.3	170.0	176.7	6,375	170.27	-3.77%
2013-02-06	0	0.530	0.520	0.540	0.530	0.540	195,000	103,450	0.5305	176.7	173.3	180.0	176.7	180.0	585	176.84	-1.85%
2013-02-05	0	0.540	0.520	0.530	0.520	0.540	420,600	225,114	0.5352	180.0	173.3	176.7	173.3	180.0	1,262	178.41	-1.82%
2013-02-04	0	0.550	0.540	0.550	0.520	0.560	7,682,800	4,143,550	0.5393	183.3	180.0	183.3	173.3	186.7	23,048	179.78	1.85%
2013-02-01	0	0.540	0.520	0.540	0.485	0.540	6,976,000	3,712,415	0.5322	180.0	173.3	180.0	161.7	180.0	20,928	177.39	11.34%
2013-01-31	0	0.485	0.480	0.500	0.485	0.510	923,000	453,925	0.4918	161.7	160.0	166.7	161.7	170.0	2,769	163.93	-6.73%
2013-01-30	0	0.520	0.495	0.520	0.495	0.520	2,187,400	1,128,563	0.5159	173.3	165.0	173.3	165.0	173.3	6,562	171.98	4.00%
2013-01-29	0	0.500	0.500	0.510	0.500	0.520	2,815,000	1,424,750	0.5061	166.7	166.7	170.0	166.7	173.3	8,445	168.71	-3.85%
2013-01-28	0	0.520	0.510	0.520	0.510	0.550	8,103,000	4,257,170	0.5254	173.3	170.0	173.3	170.0	183.3	24,309	175.13	-3.70%
2013-01-25	0	0.540	0.530	0.550	0.500	0.550	8,107,000	4,312,030	0.5319	180.0	176.7	183.3	166.7	183.3	24,321	177.30	8.00%
2013-01-24	0	0.500	0.495	0.500	0.460	0.550	21,990,000	11,013,794	0.5009	166.7	165.0	166.7	153.3	183.3	65,970	166.95	7.53%
2013-01-23	0	0.465	0.455	0.465	0.455	0.480	2,642,000	1,211,780	0.4587	155.0	151.7	155.0	151.7	160.0	7,926	152.89	-3.12%
2013-01-22	0	0.480	0.470	0.480	0.455	0.485	4,809,000	2,242,630	0.4663	160.0	156.7	160.0	151.7	161.7	14,427	155.45	1.05%
2013-01-21	0	0.475	0.465	0.475	0.450	0.495	7,306,000	3,374,285	0.4619	158.3	155.0	158.3	150.0	165.0	21,918	153.95	-2.06%
2013-01-18	0	0.485	0.480	0.485	0.450	0.490	4,275,000	2,020,875	0.4727	161.7	160.0	161.7	150.0	163.3	12,825	157.57	1.04%
2013-01-17	0	0.480	0.460	0.475	0.450	0.485	4,120,600	1,910,733	0.4637	160.0	153.3	158.3	150.0	161.7	12,362	154.57	4.35%
2013-01-16	0	0.460	0.455	0.460	0.450	0.480	732,800	347,823	0.4746	153.3	151.7	153.3	150.0	160.0	2,198	158.22	0.00%
2013-01-15	0	0.460	0.450	0.460	0.450	0.480	1,109,800	501,114	0.4515	153.3	150.0	153.3	150.0	160.0	3,329	150.51	2.22%
2013-01-14	0	0.450	0.440	0.460	0.450	0.460	137,600	61,994	0.4505	150.0	146.7	153.3	150.0	153.3	413	150.18	2.27%
2013-01-11	0	0.440	0.440	0.445	0.440	0.465	1,913,200	858,794	0.4489	146.7	146.7	148.3	146.7	155.0	5,740	149.63	-2.22%
2013-01-10	0	0.450	0.455	0.460	0.445	0.470	298,200	134,474	0.4510	150.0	151.7	153.3	148.3	156.7	895	150.32	0.00%
2013-01-09	0	0.450	0.440	0.450	0.440	0.485	2,100,000	943,100	0.4491	150.0	146.7	150.0	146.7	161.7	6,300	149.70	0.00%
2013-01-08	0	0.450	0.435	0.450	0.430	0.510	2,100,000	972,050	0.4629	150.0	145.0	150.0	143.3	170.0	6,300	154.29	-7.22%
2013-01-07	0	0.485	0.470	0.485	0.480	0.490	53,400	25,792	0.4830	161.7	156.7	161.7	160.0	163.3	160	161.00	5.43%
2013-01-04	0	0.460	0.460	0.475	0.460	0.490	3,550,600	1,671,230	0.4707	153.3	153.3	158.3	153.3	163.3	10,652	156.90	-4.17%
2013-01-03	0	0.480	0.475	0.480	0.480	0.490	470,000	228,955	0.4871	160.0	158.3	160.0	160.0	163.3	1,410	162.38	-4.00%
2013-01-02	0	0.500	0.495	0.500	0.490	0.500	587,000	290,375	0.4947	166.7	165.0	166.7	163.3	166.7	1,761	164.89	5.26%
2012-12-31	0	0.475	0.475	0.485	0.455	0.485	850,000	404,750	0.4762	158.3	158.3	161.7	151.7	161.7	2,550	158.73	1.06%
2012-12-28	0	0.470	0.455	0.470	0.460	0.480	4,807,000	2,273,750	0.4730	156.7	151.7	156.7	153.3	160.0	14,421	157.67	4.44%
2012-12-27	0	0.450	0.445	0.480	0.420	0.450	960,000	418,675	0.4361	150.0	148.3	160.0	140.0	150.0	2,880	145.37	3.45%
2012-12-24	0	0.435	0.415	0.435	0.430	0.435	120,000	51,675	0.4306	145.0	138.3	145.0	143.3	145.0	360	143.54	1.16%
2012-12-21	0	0.430	0.420	0.430	0.420	0.430	165,000	70,450	0.4270	143.3	140.0	143.3	140.0	143.3	495	142.32	4.88%
2012-12-20	0	0.410	0.410	0.420	0.410	0.420	458,600	188,834	0.4118	136.7	136.7	140.0	136.7	140.0	1,376	137.25	0.00%
2012-12-19	0	0.410	0.405	0.410	0.410	0.420	820,000	343,400	0.4188	136.7	135.0	136.7	136.7	140.0	2,460	139.59	0.00%
2012-12-18	0	0.410	0.410	0.420	0.395	0.420	2,614,000	1,073,535	0.4107	136.7	136.7	140.0	131.7	140.0	7,842	136.90	2.50%
2012-12-17	0	0.400	0.390	0.410	0.400	0.410	152,800	61,136	0.4001	133.3	130.0	136.7	133.3	136.7	458	133.37	2.56%
2012-12-14	0	0.390	0.390	0.405	0.385	0.410	89,000	35,375	0.3975	130.0	130.0	135.0	128.3	136.7	267	132.49	-2.50%
2012-12-13	0	0.400	0.385	0.400	0.390	0.415	630,000	250,325	0.3973	133.3	128.3	133.3	130.0	138.3	1,890	132.45	0.00%
2012-12-12	0	0.400	0.395	0.400	0.400	0.415	271,000	108,630	0.4008	133.3	131.7	133.3	133.3	138.3	813	133.62	-3.61%
2012-12-11	0	0.415	0.405	0.415	0.400	0.415	120,000	48,600	0.4050	138.3	135.0	138.3	133.3	138.3	360	135.00	1.22%
2012-12-10	0	0.410	0.410	0.420	-	-	400	152	0.3800	136.7	136.7	140.0	-	-	1	126.67	0.00%
2012-12-07	0	0.410	0.405	0.415	0.395	0.415	397,000	162,780	0.4100	136.7	135.0	138.3	131.7	138.3	1,191	136.68	1.23%
2012-12-06	0	0.405	0.405	0.415	0.400	0.420	355,000	146,850	0.4137	135.0	135.0	138.3	133.3	140.0	1,065	137.89	0.00%
2012-12-05	0	0.405	0.400	0.405	0.405	0.405	200,000	81,000	0.4050	135.0	133.3	135.0	135.0	135.0	600	135.00	1.25%
2012-12-04	0	0.400	0.380	0.405	0.400	0.410	432,000	173,400	0.4014	133.3	126.7	135.0	133.3	136.7	1,296	133.80	0.00%
2012-12-03	0	0.400	0.380	0.400	0.360	0.425	1,096,000	435,940	0.3978	133.3	126.7	133.3	120.0	141.7	3,288	132.59	-5.88%
2012-11-30	0	0.425	0.410	0.430	0.410	0.430	172,600	73,264	0.4245	141.7	136.7	143.3	136.7	143.3	518	141.49	-1.16%
2012-11-29	0	0.430	0.400	0.430	0.420	0.430	400,800	169,024	0.4217	143.3	133.3	143.3	140.0	143.3	1,202	140.57	2.38%
2012-11-28	0	0.420	0.395	0.420	0.395	0.425	195,000	79,175	0.4060	140.0	131.7	140.0	131.7	141.7	585	135.34	0.00%
2012-11-27	0	0.420	0.405	0.420	0.410	0.435	1,035,000	428,450	0.4140	140.0	135.0	140.0	136.7	145.0	3,105	137.99	-2.33%
2012-11-26	0	0.430	0.425	0.430	0.430	0.435	63,000	27,277	0.4330	143.3	141.7	143.3	143.3	145.0	189	144.32	-1.15%
2012-11-23	0	0.435	0.430	0.440	0.400	0.445	2,125,000	914,975	0.4306	145.0	143.3	146.7	133.3	148.3	6,375	143.53	4.82%
2012-11-22	0	0.415	0.405	0.410	0.410	0.435	610,000	252,325	0.4136	138.3	135.0	136.7	136.7	145.0	1,830	137.88	-1.19%
2012-11-21	0	0.420	0.420	0.430	0.420	0.435	310,600	131,340	0.4229	140.0	140.0	143.3	140.0	145.0	932	140.95	-1.18%
2012-11-20	0	0.425	0.420	0.435	0.425	0.445	1,159,000	503,190	0.4342	141.7	140.0	145.0	141.7	148.3	3,477	144.72	0.00%
2012-11-19	0	0.425	0.420	0.425	0.410	0.425	110,000	45,925	0.4175	141.7	140.0	141.7	136.7	141.7	330	139.17	1.19%
2012-11-16	0	0.420	0.415	0.420	0.410	0.430	140,000	59,350	0.4239	140.0	138.3	140.0	136.7	143.3	420	141.31	2.44%
2012-11-15	0	0.410	0.405	0.425	0.410	0.440	1,120,000	469,075	0.4188	136.7	135.0	141.7	136.7	146.7	3,360	139.61	-2.38%
2012-11-14	0	0.420	0.420	0.425	0.420	0.430	544,000	232,100	0.4267	140.0	140.0	141.7	140.0	143.3	1,632	142.22	-2.33%
2012-11-13	0	0.430	0.420	0.430	0.420	0.440	593,400	253,110	0.4265	143.3	140.0	143.3	140.0	146.7	1,780	142.18	-2.27%
2012-11-12	0	0.440	0.430	0.440	0.430	0.445	1,843,000	809,355	0.4392	146.7	143.3	146.7	143.3	148.3	5,529	146.38	2.33%
2012-11-09	0	0.430	0.425	0.430	0.425	0.440	860,000	371,400	0.4319	143.3	141.7	143.3	141.7	146.7	2,580	143.95	0.00%
2012-11-08	0	0.430	0.425	0.430	0.420	0.430	790,000	338,500	0.4285	143.3	141.7	143.3	140.0	143.3	2,370	142.83	1.18%
2012-11-07	0	0.425	0.425	0.435	0.415	0.440	2,307,200	980,324	0.4249	141.7	141.7	145.0	138.3	146.7	6,922	141.63	0.00%
2012-11-06	0	0.425	0.415	0.425	0.410	0.430	235,000	98,775	0.4203	141.7	138.3	141.7	136.7	143.3	705	140.11	1.19%
2012-11-05	0	0.420	0.410	0.420	0.405	0.420	1,016,000	419,040	0.4124	140.0	136.7	140.0	135.0	140.0	3,048	137.48	0.00%
2012-11-02	0	0.420	0.420	0.425	0.420	0.445	2,107,600	900,238	0.4271	140.0	140.0	141.7	140.0	148.3	6,323	142.38	0.00%
2012-11-01	0	0.420	0.410	0.420	0.395	0.420	2,319,000	945,200	0.4076	140.0	136.7	140.0	131.7	140.0	6,957	135.86	2.44%
2012-10-31	0	0.410	0.410	0.415	0.400	0.420	2,870,200	1,182,178	0.4119	136.7	136.7	138.3	133.3	140.0	8,611	137.29	-1.20%
2012-10-30	0	0.415	0.400	0.415	0.400	0.425	1,966,600	807,824	0.4108	138.3	133.3	138.3	133.3	141.7	5,900	136.92	1.22%
2012-10-29	0	0.410	0.405	0.415	0.405	0.420	598,200	245,902	0.4111	136.7	135.0	138.3	135.0	140.0	1,795	137.02	0.00%
2012-10-26	0	0.410	0.410	0.420	0.410	0.425	500,000	209,325	0.4187	136.7	136.7	140.0	136.7	141.7	1,500	139.55	-2.38%
2012-10-25	0	0.420	0.410	0.420	0.405	0.425	1,375,000	568,025	0.4131	140.0	136.7	140.0	135.0	141.7	4,125	137.70	-1.18%
2012-10-24	0	0.425	0.410	0.425	0.410	0.425	550,000	229,700	0.4176	141.7	136.7	141.7	136.7	141.7	1,650	139.21	2.41%
2012-10-22	0	0.415	0.400	0.415	0.395	0.415	501,000	204,960	0.4091	138.3	133.3	138.3	131.7	138.3	1,503	136.37	1.22%
2012-10-19	0	0.410	0.400	0.410	0.390	0.410	2,667,000	1,052,029	0.3945	136.7	133.3	136.7	130.0	136.7	8,001	131.49	6.49%
2012-10-18	0	0.385	0.380	0.385	0.385	0.410	1,919,000	754,050	0.3929	128.3	126.7	128.3	128.3	136.7	5,757	130.98	-1.28%
2012-10-17	0	0.390	0.380	0.390	0.380	0.415	1,012,800	401,816	0.3967	130.0	126.7	130.0	126.7	138.3	3,038	132.25	0.00%
2012-10-16	0	0.390	0.390	0.410	0.370	0.445	6,160,200	2,438,354	0.3958	130.0	130.0	136.7	123.3	148.3	18,481	131.94	-10.34%
2012-10-15	0	0.435	0.425	0.435	0.410	0.435	725,000	304,175	0.4196	145.0	141.7	145.0	136.7	145.0	2,175	139.85	1.16%
2012-10-12	0	0.430	0.425	0.430	0.400	0.435	570,400	242,761	0.4256	143.3	141.7	143.3	133.3	145.0	1,711	141.87	-1.15%
2012-10-11	0	0.435	0.430	0.435	0.430	0.440	327,200	141,902	0.4337	145.0	143.3	145.0	143.3	146.7	982	144.56	4.82%
2012-10-10	0	0.415	0.415	0.435	0.415	0.455	885,000	375,725	0.4245	138.3	138.3	145.0	138.3	151.7	2,655	141.52	-3.49%
2012-10-09	0	0.430	0.430	0.440	0.425	0.445	926,000	398,885	0.4308	143.3	143.3	146.7	141.7	148.3	2,778	143.59	-1.15%
2012-10-08	0	0.435	0.430	0.440	0.435	0.465	1,234,000	544,395	0.4412	145.0	143.3	146.7	145.0	155.0	3,702	147.05	-2.25%
2012-10-05	0	0.445	0.445	0.460	0.435	0.470	388,600	174,699	0.4496	148.3	148.3	153.3	145.0	156.7	1,166	149.85	-4.30%
2012-10-04	0	0.465	0.435	0.465	0.450	0.470	198,000	91,345	0.4613	155.0	145.0	155.0	150.0	156.7	594	153.78	0.00%
2012-10-03	0	0.465	0.445	0.465	0.450	0.475	95,000	43,150	0.4542	155.0	148.3	155.0	150.0	158.3	285	151.40	3.33%
2012-09-28	0	0.450	0.435	0.460	0.430	0.465	370,000	166,175	0.4491	150.0	145.0	153.3	143.3	155.0	1,110	149.71	0.00%
2012-09-27	0	0.450	0.445	0.450	0.425	0.490	720,000	319,550	0.4438	150.0	148.3	150.0	141.7	163.3	2,160	147.94	2.27%
2012-09-26	0	0.440	0.435	0.465	0.420	0.520	3,295,600	1,545,816	0.4691	146.7	145.0	155.0	140.0	173.3	9,887	156.35	-12.00%
2012-09-25	0	0.500	0.475	0.510	0.460	0.540	7,099,600	3,575,808	0.5037	166.7	158.3	170.0	153.3	180.0	21,299	167.89	12.36%
2012-09-24	0	0.445	0.440	0.460	0.435	0.465	1,784,400	794,551	0.4453	148.3	146.7	153.3	145.0	155.0	5,353	148.43	2.30%
2012-09-21	0	0.435	0.435	0.440	0.425	0.460	1,741,000	748,795	0.4301	145.0	145.0	146.7	141.7	153.3	5,223	143.36	-2.25%
2012-09-20	0	0.445	0.435	0.445	0.440	0.465	2,865,000	1,294,825	0.4519	148.3	145.0	148.3	146.7	155.0	8,595	150.65	-4.30%
2012-09-19	0	0.465	0.460	0.465	0.405	0.470	3,268,000	1,469,560	0.4497	155.0	153.3	155.0	135.0	156.7	9,804	149.89	0.00%
2012-09-18	0	0.465	0.460	0.470	0.465	0.475	1,565,000	735,050	0.4697	155.0	153.3	156.7	155.0	158.3	4,695	156.56	-1.06%
2012-09-17	0	0.470	0.445	0.470	0.455	0.510	5,153,000	2,513,815	0.4878	156.7	148.3	156.7	151.7	170.0	15,459	162.61	-9.62%
2012-09-14	0	0.520	0.510	0.520	0.500	0.520	2,222,800	1,139,304	0.5126	173.3	170.0	173.3	166.7	173.3	6,668	170.85	4.00%
2012-09-13	0	0.500	0.500	0.510	0.495	0.510	1,466,800	740,624	0.5049	166.7	166.7	170.0	165.0	170.0	4,400	168.31	0.00%
2012-09-12	0	0.500	0.500	0.510	0.500	0.510	2,334,400	1,176,172	0.5038	166.7	166.7	170.0	166.7	170.0	7,003	167.95	-1.96%
2012-09-11	0	0.510	0.500	0.510	0.500	0.520	1,869,400	968,134	0.5179	170.0	166.7	170.0	166.7	173.3	5,608	172.63	-1.92%
2012-09-10	0	0.520	0.510	0.530	0.495	0.520	1,090,400	556,284	0.5102	173.3	170.0	176.7	165.0	173.3	3,271	170.06	4.00%
2012-09-07	0	0.500	0.500	0.510	0.490	0.510	3,089,000	1,545,020	0.5002	166.7	166.7	170.0	163.3	170.0	9,267	166.72	1.01%
2012-09-06	0	0.495	0.490	0.495	0.485	0.500	4,381,200	2,172,020	0.4958	165.0	163.3	165.0	161.7	166.7	13,144	165.25	1.02%
2012-09-05	0	0.490	0.490	0.495	0.490	0.510	1,446,000	717,470	0.4962	163.3	163.3	165.0	163.3	170.0	4,338	165.39	-1.01%
2012-09-04	0	0.495	0.490	0.500	0.490	0.520	3,332,000	1,681,625	0.5047	165.0	163.3	166.7	163.3	173.3	9,996	168.23	-4.81%
2012-09-03	0	0.520	0.510	0.530	0.500	0.530	1,373,600	713,224	0.5192	173.3	170.0	176.7	166.7	176.7	4,121	173.08	4.00%
2012-08-31	0	0.500	0.500	0.510	0.490	0.510	1,500,000	752,950	0.5020	166.7	166.7	170.0	163.3	170.0	4,500	167.32	-1.96%
2012-08-30	0	0.510	0.490	0.510	0.490	0.530	5,345,000	2,712,540	0.5075	170.0	163.3	170.0	163.3	176.7	16,035	169.16	3.03%
2012-08-29	0	0.495	0.495	0.500	0.490	0.510	1,076,000	536,050	0.4982	165.0	165.0	166.7	163.3	170.0	3,228	166.06	-2.94%
2012-08-28	0	0.510	0.500	0.510	0.500	0.520	2,069,000	1,046,440	0.5058	170.0	166.7	170.0	166.7	173.3	6,207	168.59	2.00%
2012-08-27	0	0.500	0.500	0.510	0.470	0.540	4,450,000	2,245,300	0.5046	166.7	166.7	170.0	156.7	180.0	13,350	168.19	-3.85%
2012-08-24	0	0.520	0.520	0.540	0.475	0.560	6,983,600	3,645,793	0.5221	173.3	173.3	180.0	158.3	186.7	20,951	174.02	-5.45%
2012-08-23	0	0.550	0.550	0.560	0.490	0.560	27,854,000	14,534,451	0.5218	183.3	183.3	186.7	163.3	186.7	83,562	173.94	14.58%
2012-08-22	0	0.480	0.480	0.485	0.465	0.490	2,983,400	1,440,091	0.4827	160.0	160.0	161.7	155.0	163.3	8,950	160.90	1.05%
2012-08-21	0	0.475	0.470	0.475	0.455	0.475	7,108,000	3,280,115	0.4615	158.3	156.7	158.3	151.7	158.3	21,324	153.82	-2.06%
2012-08-20	0	0.485	0.480	0.485	0.475	0.500	9,610,600	4,689,137	0.4879	161.7	160.0	161.7	158.3	166.7	28,832	162.64	-1.02%
2012-08-17	0	0.490	0.485	0.490	0.450	0.500	26,657,600	12,737,136	0.4778	163.3	161.7	163.3	150.0	166.7	79,973	159.27	15.29%
2012-08-16	0	0.425	0.425	0.430	0.375	0.430	9,042,600	3,662,477	0.4050	141.7	141.7	143.3	125.0	143.3	27,128	135.01	10.39%
2012-08-15	0	0.385	0.380	0.385	0.355	0.385	7,336,600	2,771,870	0.3778	128.3	126.7	128.3	118.3	128.3	22,010	125.94	8.45%
2012-08-14	1	-	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2012-08-06	0	0.355	0.345	0.360	0.340	0.360	3,094,600	1,099,170	0.3552	118.3	115.0	120.0	113.3	120.0	9,284	118.40	7.58%
2012-08-03	0	0.330	0.315	0.335	0.330	0.340	895,000	299,700	0.3349	110.0	105.0	111.7	110.0	113.3	2,685	111.62	-1.49%
2012-08-02	0	0.335	0.335	0.345	0.315	0.350	2,939,400	990,317	0.3369	111.7	111.7	115.0	105.0	116.7	8,818	112.30	3.08%
2012-08-01	0	0.325	0.325	0.335	0.325	0.360	7,799,600	2,629,351	0.3371	108.3	108.3	111.7	108.3	120.0	23,399	112.37	-1.52%
2012-07-31	0	0.330	0.330	0.335	0.280	0.330	11,989,200	3,743,874	0.3123	110.0	110.0	111.7	93.33	110.0	35,968	104.09	17.86%
2012-07-30	0	0.280	0.280	0.285	0.270	0.300	4,912,400	1,370,914	0.2791	93.33	93.33	95.00	90.00	100.0	14,737	93.024	12.00%
2012-07-27	0	0.250	0.250	0.260	0.237	0.270	2,443,000	616,361	0.2523	83.33	83.33	86.67	79.00	90.00	7,329	84.099	8.70%
2012-07-26	0	0.230	0.225	0.230	0.224	0.239	2,337,400	538,638	0.2304	76.67	75.00	76.67	74.67	79.67	7,012	76.814	2.68%
2012-07-25	0	0.224	0.224	0.230	0.202	0.247	19,529,000	4,420,264	0.2263	74.67	74.67	76.67	67.33	82.33	58,587	75.448	10.89%
2012-07-24	0	0.202	0.202	0.215	0.195	0.210	6,421,000	1,255,647	0.1956	67.33	67.33	71.67	65.00	70.00	19,263	65.184	1.00%
2012-07-23	0	0.200	0.192	0.203	0.185	0.200	1,615,000	317,210	0.1964	66.67	64.00	67.67	61.67	66.67	4,845	65.472	5.26%
2012-07-20	0	0.190	0.190	0.200	0.187	0.190	168,800	31,507	0.1867	63.33	63.33	66.67	62.33	63.33	506	62.218	-1.55%
2012-07-19	0	0.193	0.180	0.190	0.193	0.200	545,000	106,285	0.1950	64.33	60.00	63.33	64.33	66.67	1,635	65.006	0.00%
2012-07-18	0	0.193	0.193	0.200	0.193	0.196	100,200	19,576	0.1954	64.33	64.33	66.67	64.33	65.33	301	65.123	-1.53%
2012-07-17	0	0.196	0.195	0.198	0.196	0.196	100,000	19,600	0.1960	65.33	65.00	66.00	65.33	65.33	300	65.333	0.51%
2012-07-16	0	0.195	0.189	0.195	0.193	0.195	850,000	164,805	0.1939	65.00	63.00	65.00	64.33	65.00	2,550	64.629	1.04%
2012-07-13	0	0.193	0.188	0.195	0.182	0.193	1,264,200	242,534	0.1918	64.33	62.67	65.00	60.67	64.33	3,793	63.949	0.00%
2012-07-12	0	0.193	0.193	0.195	0.193	0.193	90,600	17,407	0.1921	64.33	64.33	65.00	64.33	64.33	272	64.043	0.00%
2012-07-11	0	0.193	0.193	0.195	0.193	0.195	569,000	110,773	0.1947	64.33	64.33	65.00	64.33	65.00	1,707	64.893	2.12%
2012-07-10	0	0.189	0.186	0.189	0.179	0.195	1,259,000	234,555	0.1863	63.00	62.00	63.00	59.67	65.00	3,777	62.101	0.00%
2012-07-09	0	0.189	0.189	0.195	0.187	0.195	980,000	191,136	0.1950	63.00	63.00	65.00	62.33	65.00	2,940	65.012	-5.50%
2012-07-06	0	0.200	0.198	0.200	0.200	0.220	1,191,400	247,026	0.2073	66.67	66.00	66.67	66.67	73.33	3,574	69.114	0.00%
2012-07-05	0	0.200	0.195	0.200	0.195	0.200	980,000	195,800	0.1998	66.67	65.00	66.67	65.00	66.67	2,940	66.599	0.50%
2012-07-04	0	0.199	0.195	0.200	0.193	0.200	1,430,200	281,037	0.1965	66.33	65.00	66.67	64.33	66.67	4,291	65.501	2.05%
2012-07-03	0	0.195	0.195	0.202	0.195	0.205	1,528,800	305,018	0.1995	65.00	65.00	67.33	65.00	68.33	4,586	66.505	-0.51%
2012-06-29	0	0.196	0.195	0.196	0.190	0.200	19,514,600	3,766,579	0.1930	65.33	65.00	65.33	63.33	66.67	58,544	64.338	3.16%
2012-06-28	0	0.190	0.185	0.190	0.185	0.198	795,000	151,250	0.1903	63.33	61.67	63.33	61.67	66.00	2,385	63.417	0.00%
2012-06-27	0	0.190	0.180	0.190	0.185	0.198	1,996,000	387,872	0.1943	63.33	60.00	63.33	61.67	66.00	5,988	64.775	4.40%
2012-06-26	0	0.182	0.172	0.184	0.178	0.184	379,000	68,340	0.1803	60.67	57.33	61.33	59.33	61.33	1,137	60.106	2.25%
2012-06-25	0	0.178	0.165	0.180	-	-	2,000,000	350,000	0.1750	59.33	55.00	60.00	-	-	6,000	58.333	0.00%
2012-06-22	0	0.178	0.170	0.210	0.178	0.178	200,000	35,600	0.1780	59.33	56.67	70.00	59.33	59.33	600	59.333	4.71%
2012-06-21	0	0.170	0.169	0.178	0.167	0.179	3,757,200	640,797	0.1706	56.67	56.33	59.33	55.67	59.67	11,272	56.851	0.00%
2012-06-20	0	0.170	0.170	0.180	0.170	0.180	3,100,000	530,400	0.1711	56.67	56.67	60.00	56.67	60.00	9,300	57.032	-2.86%
2012-06-19	0	0.175	0.172	0.175	0.175	0.185	250,000	45,250	0.1810	58.33	57.33	58.33	58.33	61.67	750	60.333	1.16%
2012-06-18	0	0.173	0.166	0.185	0.167	0.190	675,000	121,895	0.1806	57.67	55.33	61.67	55.67	63.33	2,025	60.195	1.76%
2012-06-15	0	0.170	0.161	0.168	0.172	0.175	540,000	93,210	0.1726	56.67	53.67	56.00	57.33	58.33	1,620	57.537	-1.16%
2012-06-14	0	0.172	0.167	0.172	0.166	0.175	610,000	102,710	0.1684	57.33	55.67	57.33	55.33	58.33	1,830	56.126	8.86%
2012-06-13	0	0.158	0.158	0.170	0.158	0.171	321,000	53,735	0.1674	52.67	52.67	56.67	52.67	57.00	963	55.800	-7.60%
2012-06-12	0	0.171	0.163	0.173	-	-	4,200	651	0.1550	57.00	54.33	57.67	-	-	13	51.667	0.00%
2012-06-11	0	0.171	0.163	0.179	0.161	0.171	703,000	116,923	0.1663	57.00	54.33	59.67	53.67	57.00	2,109	55.440	4.91%
2012-06-08	0	0.163	0.170	0.176	0.163	0.175	428,400	73,075	0.1706	54.33	56.67	58.67	54.33	58.33	1,285	56.859	-4.12%
2012-06-07	0	0.170	0.167	0.176	0.170	0.170	700,000	119,000	0.1700	56.67	55.67	58.67	56.67	56.67	2,100	56.667	3.03%
2012-06-06	0	0.165	0.165	0.172	0.165	0.175	558,600	94,078	0.1684	55.00	55.00	57.33	55.00	58.33	1,676	56.139	0.00%
2012-06-05	0	0.165	0.165	0.170	0.165	0.173	270,000	45,110	0.1671	55.00	55.00	56.67	55.00	57.67	810	55.691	-4.07%
2012-06-04	0	0.172	0.165	0.172	0.173	0.173	90,000	15,570	0.1730	57.33	55.00	57.33	57.67	57.67	270	57.667	0.58%
2012-06-01	0	0.171	0.166	0.172	0.166	0.171	333,000	56,395	0.1694	57.00	55.33	57.33	55.33	57.00	999	56.451	3.01%
2012-05-31	0	0.166	0.166	0.172	0.166	0.166	530,000	87,980	0.1660	55.33	55.33	57.33	55.33	55.33	1,590	55.333	-4.05%
2012-05-30	0	0.173	0.171	0.175	0.169	0.175	3,365,000	580,745	0.1726	57.67	57.00	58.33	56.33	58.33	10,095	57.528	-6.49%
2012-05-29	0	0.185	0.182	0.195	0.160	0.190	4,367,000	736,962	0.1688	61.67	60.67	65.00	53.33	63.33	13,101	56.252	-2.63%
2012-05-28	0	0.190	0.177	0.203	0.174	0.190	130,000	24,390	0.1876	63.33	59.00	67.67	58.00	63.33	390	62.538	0.53%
2012-05-25	0	0.189	0.172	0.189	0.188	0.189	105,000	19,790	0.1885	63.00	57.33	63.00	62.67	63.00	315	62.825	0.53%
2012-05-24	0	0.188	0.165	0.189	0.188	0.188	202,000	37,936	0.1878	62.67	55.00	63.00	62.67	62.67	606	62.601	6.21%
2012-05-23	0	0.177	0.168	0.188	-	-	0	0	-	59.00	56.00	62.67	-	-	0	-	0.00%
2012-05-22	0	0.177	0.176	0.188	-	-	0	0	-	59.00	58.67	62.67	-	-	0	-	0.00%
2012-05-21	0	0.177	0.176	0.188	0.177	0.177	50,000	8,850	0.1770	59.00	58.67	62.67	59.00	59.00	150	59.000	-5.85%
2012-05-18	0	0.188	0.188	0.191	0.178	0.188	320,000	58,700	0.1834	62.67	62.67	63.67	59.33	62.67	960	61.146	-2.08%
2012-05-17	0	0.192	0.184	0.192	0.183	0.192	665,000	125,525	0.1888	64.00	61.33	64.00	61.00	64.00	1,995	62.920	1.05%
2012-05-16	0	0.190	0.181	0.190	0.183	0.198	735,000	140,560	0.1912	63.33	60.33	63.33	61.00	66.00	2,205	63.746	-1.55%
2012-05-15	0	0.193	0.187	0.193	0.190	0.194	877,000	168,725	0.1924	64.33	62.33	64.33	63.33	64.67	2,631	64.130	0.52%
2012-05-14	0	0.192	0.184	0.192	0.182	0.193	730,000	137,205	0.1880	64.00	61.33	64.00	60.67	64.33	2,190	62.651	-0.52%
2012-05-11	0	0.193	0.190	0.195	0.189	0.193	340,000	64,460	0.1896	64.33	63.33	65.00	63.00	64.33	1,020	63.196	-3.98%
2012-05-10	0	0.201	0.189	0.201	0.180	0.210	918,400	186,056	0.2026	67.00	63.00	67.00	60.00	70.00	2,755	67.529	8.65%
2012-05-09	0	0.185	0.185	0.204	0.185	0.185	5,000	925	0.1850	61.67	61.67	68.00	61.67	61.67	15	61.667	-4.15%
2012-05-08	0	0.193	0.192	0.197	0.193	0.205	450,200	88,832	0.1973	64.33	64.00	65.67	64.33	68.33	1,351	65.772	-3.98%
2012-05-07	0	0.201	0.194	0.201	0.192	0.203	570,000	112,650	0.1976	67.00	64.67	67.00	64.00	67.67	1,710	65.877	-1.47%
2012-05-04	0	0.204	0.200	0.210	-	-	0	0	-	68.00	66.67	70.00	-	-	0	-	0.00%
2012-05-03	0	0.204	0.198	0.204	0.209	0.209	152,800	31,859	0.2085	68.00	66.00	68.00	69.67	69.67	458	69.500	0.00%
2012-05-02	0	0.204	0.204	0.206	0.191	0.204	485,200	97,457	0.2009	68.00	68.00	68.67	63.67	68.00	1,456	66.953	2.00%
2012-04-30	0	0.200	0.200	0.207	0.200	0.200	45,800	9,113	0.1990	66.67	66.67	69.00	66.67	66.67	137	66.325	1.52%
2012-04-27	0	0.197	0.196	0.200	0.197	0.208	165,000	32,595	0.1975	65.67	65.33	66.67	65.67	69.33	495	65.848	-3.43%
2012-04-26	0	0.204	0.204	0.205	0.197	0.204	499,000	99,169	0.1987	68.00	68.00	68.33	65.67	68.00	1,497	66.245	-3.32%
2012-04-25	0	0.211	0.210	0.270	0.206	0.220	70,200	14,727	0.2098	70.33	70.00	90.00	68.67	73.33	211	69.929	-0.47%
2012-04-24	0	0.212	0.212	0.220	0.210	0.215	296,300	63,466	0.2142	70.67	70.67	73.33	70.00	71.67	889	71.398	-7.83%
2012-04-23	0	0.230	0.220	0.255	-	-	0	0	-	76.67	73.33	85.00	-	-	0	-	0.00%
2012-04-20	0	0.230	0.225	0.250	0.225	0.230	3,195,000	729,450	0.2283	76.67	75.00	83.33	75.00	76.67	9,585	76.103	-2.13%
2012-04-19	0	0.235	0.230	0.260	0.226	0.240	292,600	68,424	0.2338	78.33	76.67	86.67	75.33	80.00	878	77.949	-2.08%
2012-04-18	0	0.240	0.240	0.260	0.240	0.270	450,000	113,460	0.2521	80.00	80.00	86.67	80.00	90.00	1,350	84.044	-4.00%
2012-04-17	0	0.250	0.250	0.260	0.250	0.265	453,000	114,895	0.2536	83.33	83.33	86.67	83.33	88.33	1,359	84.544	-9.09%
2012-04-16	0	0.275	0.255	0.275	0.270	0.275	600,000	163,000	0.2717	91.67	85.00	91.67	90.00	91.67	1,800	90.556	7.84%
2012-04-13	0	0.255	0.255	0.270	0.246	0.250	105,000	26,230	0.2498	85.00	85.00	90.00	82.00	83.33	315	83.270	-3.77%
2012-04-12	0	0.265	0.250	0.275	-	-	0	0	-	88.33	83.33	91.67	-	-	0	-	0.00%
2012-04-11	0	0.265	0.255	0.270	0.265	0.280	4,352,000	1,197,000	0.2750	88.33	85.00	90.00	88.33	93.33	13,056	91.682	-1.85%
2012-04-10	0	0.270	0.270	0.285	0.270	0.280	6,023,400	1,656,300	0.2750	90.00	90.00	95.00	90.00	93.33	18,070	91.659	0.00%
2012-04-05	0	0.270	0.265	0.270	0.270	0.290	775,800	216,740	0.2794	90.00	88.33	90.00	90.00	96.67	2,327	93.125	0.00%
2012-04-03	0	0.270	0.270	0.295	0.270	0.300	2,878,000	807,815	0.2807	90.00	90.00	98.33	90.00	100.0	8,634	93.562	-5.26%
2012-04-02	0	0.285	0.275	0.290	0.275	0.290	2,092,800	596,520	0.2850	95.00	91.67	96.67	91.67	96.67	6,278	95.011	0.00%
2012-03-30	0	0.285	0.270	0.285	0.270	0.285	2,194,000	604,695	0.2756	95.00	90.00	95.00	90.00	95.00	6,582	91.871	1.79%
2012-03-29	0	0.280	0.270	0.280	0.270	0.280	6,910,000	1,876,425	0.2716	93.33	90.00	93.33	90.00	93.33	20,730	90.517	3.70%
2012-03-28	0	0.270	0.270	0.275	0.260	0.275	1,025,000	269,575	0.2630	90.00	90.00	91.67	86.67	91.67	3,075	87.667	-3.57%
2012-03-27	0	0.280	0.265	0.280	0.270	0.280	195,000	53,550	0.2746	93.33	88.33	93.33	90.00	93.33	585	91.538	-1.75%
2012-03-26	0	0.285	0.280	0.285	0.270	0.285	936,800	262,275	0.2800	95.00	93.33	95.00	90.00	95.00	2,810	93.323	9.62%
2012-03-23	0	0.260	0.270	0.275	0.255	0.290	321,000	86,511	0.2695	86.67	90.00	91.67	85.00	96.67	963	89.835	-5.45%
2012-03-22	0	0.275	0.265	0.275	-	-	10,000	2,600	0.2600	91.67	88.33	91.67	-	-	30	86.667	-1.79%
2012-03-21	0	0.280	0.250	0.280	0.250	0.280	55,000	14,900	0.2709	93.33	83.33	93.33	83.33	93.33	165	90.303	3.70%
2012-03-20	0	0.270	0.200	0.270	0.270	0.270	264,000	71,200	0.2697	90.00	66.67	90.00	90.00	90.00	792	89.899	-6.90%
2012-03-19	0	0.290	0.280	0.290	0.280	0.290	840,000	239,900	0.2856	96.67	93.33	96.67	93.33	96.67	2,520	95.198	3.57%
2012-03-16	0	0.280	0.265	0.280	0.270	0.285	6,019,000	1,685,492	0.2800	93.33	88.33	93.33	90.00	95.00	18,057	93.343	3.70%
2012-03-15	0	0.270	0.265	0.280	0.270	0.270	71,000	19,040	0.2682	90.00	88.33	93.33	90.00	90.00	213	89.390	-3.57%
2012-03-14	0	0.280	0.270	0.280	-	-	0	0	-	93.33	90.00	93.33	-	-	0	-	-1.75%
2012-03-13	0	0.285	0.265	0.285	0.255	0.285	260,000	72,900	0.2804	95.00	88.33	95.00	85.00	95.00	780	93.462	0.00%
2012-03-12	0	0.285	0.275	0.285	0.275	0.285	405,000	112,450	0.2777	95.00	91.67	95.00	91.67	95.00	1,215	92.551	1.79%
2012-03-09	0	0.280	0.280	0.290	0.280	0.300	542,400	153,674	0.2833	93.33	93.33	96.67	93.33	100.0	1,627	94.441	-3.45%
2012-03-08	0	0.290	0.270	0.290	0.275	0.300	730,000	210,800	0.2888	96.67	90.00	96.67	91.67	100.0	2,190	96.256	5.45%
2012-03-07	0	0.275	0.255	0.280	0.250	0.275	342,000	89,775	0.2625	91.67	85.00	93.33	83.33	91.67	1,026	87.500	1.85%
2012-03-06	0	0.270	0.270	0.275	0.260	0.265	466,000	122,145	0.2621	90.00	90.00	91.67	86.67	88.33	1,398	87.371	-1.82%
2012-03-05	0	0.275	0.260	0.285	0.260	0.280	436,000	120,675	0.2768	91.67	86.67	95.00	86.67	93.33	1,308	92.259	-1.79%
2012-03-02	0	0.280	0.270	0.280	0.260	0.285	3,295,600	933,554	0.2833	93.33	90.00	93.33	86.67	95.00	9,887	94.424	3.70%
2012-03-01	0	0.270	0.260	0.285	0.260	0.285	304,800	83,800	0.2749	90.00	86.67	95.00	86.67	95.00	914	91.645	-3.57%
2012-02-29	0	0.280	0.270	0.280	0.285	0.290	206,000	59,165	0.2872	93.33	90.00	93.33	95.00	96.67	618	95.736	-1.75%
2012-02-28	0	0.285	0.270	0.290	0.275	0.285	959,200	264,776	0.2760	95.00	90.00	96.67	91.67	95.00	2,878	92.013	1.79%
2012-02-27	0	0.280	0.270	0.280	0.260	0.280	1,145,000	298,525	0.2607	93.33	90.00	93.33	86.67	93.33	3,435	86.907	7.69%
2012-02-24	0	0.260	0.242	0.260	0.255	0.260	1,477,000	383,232	0.2595	86.67	80.67	86.67	85.00	86.67	4,431	86.489	0.00%
2012-02-23	0	0.260	0.250	0.280	0.241	0.275	385,000	98,530	0.2559	86.67	83.33	93.33	80.33	91.67	1,155	85.307	0.00%
2012-02-22	0	0.260	0.250	0.260	0.255	0.280	1,746,600	479,384	0.2745	86.67	83.33	86.67	85.00	93.33	5,240	91.489	0.00%
2012-02-21	0	0.260	0.260	0.280	0.236	0.280	1,820,000	476,820	0.2620	86.67	86.67	93.33	78.67	93.33	5,460	87.330	-7.14%
2012-02-20	0	0.280	0.250	0.290	0.280	0.300	302,900	87,214	0.2879	93.33	83.33	96.67	93.33	100.0	909	95.977	0.00%
2012-02-17	0	0.280	0.260	0.280	0.245	0.350	1,765,400	487,010	0.2759	93.33	86.67	93.33	81.67	116.7	5,296	91.955	21.74%
2012-02-16	0	0.230	0.230	0.235	0.230	0.240	411,000	97,440	0.2371	76.67	76.67	78.33	76.67	80.00	1,233	79.027	-4.17%
2012-02-15	0	0.240	0.240	0.245	0.231	0.240	835,000	198,595	0.2378	80.00	80.00	81.67	77.00	80.00	2,505	79.279	-2.04%
2012-02-14	0	0.245	0.231	0.245	0.240	0.245	465,000	111,650	0.2401	81.67	77.00	81.67	80.00	81.67	1,395	80.036	-3.92%
2012-02-13	0	0.255	0.245	0.255	0.246	0.255	200,000	49,665	0.2483	85.00	81.67	85.00	82.00	85.00	600	82.775	0.00%
2012-02-10	0	0.255	0.250	0.255	0.240	0.260	456,400	113,236	0.2481	85.00	83.33	85.00	80.00	86.67	1,369	82.702	5.81%
2012-02-09	0	0.241	0.241	0.245	0.241	0.255	1,120,000	278,740	0.2489	80.33	80.33	81.67	80.33	85.00	3,360	82.958	6.64%
2012-02-08	0	0.226	0.226	0.245	0.220	0.235	610,000	137,540	0.2255	75.33	75.33	81.67	73.33	78.33	1,830	75.158	-3.83%
2012-02-07	0	0.235	0.230	0.235	0.215	0.245	519,000	119,815	0.2309	78.33	76.67	78.33	71.67	81.67	1,557	76.952	3.98%
2012-02-06	0	0.226	0.226	0.227	0.225	0.235	1,135,000	260,665	0.2297	75.33	75.33	75.67	75.00	78.33	3,405	76.554	-7.38%
2012-02-03	0	0.244	0.240	0.245	0.197	0.245	7,654,600	1,557,333	0.2035	81.33	80.00	81.67	65.67	81.67	22,964	67.817	25.13%
2012-02-02	0	0.195	0.193	0.210	0.192	0.210	681,000	134,675	0.1978	65.00	64.33	70.00	64.00	70.00	2,043	65.920	-2.01%
2012-02-01	0	0.199	0.192	0.201	0.190	0.200	2,180,000	422,120	0.1936	66.33	64.00	67.00	63.33	66.67	6,540	64.544	-5.24%
2012-01-31	0	0.210	0.210	0.220	0.189	0.210	590,000	112,978	0.1915	70.00	70.00	73.33	63.00	70.00	1,770	63.829	9.95%
2012-01-30	0	0.191	0.190	0.200	0.186	0.200	1,161,600	222,656	0.1917	63.67	63.33	66.67	62.00	66.67	3,485	63.893	2.14%
2012-01-27	0	0.187	0.179	0.200	0.186	0.187	1,100,000	206,200	0.1875	62.33	59.67	66.67	62.00	62.33	3,300	62.485	2.19%
2012-01-26	0	0.183	0.183	0.195	0.181	0.189	45,000	8,345	0.1854	61.00	61.00	65.00	60.33	63.00	135	61.815	5.78%
2012-01-20	0	0.173	0.173	0.182	0.172	0.190	530,000	95,040	0.1793	57.67	57.67	60.67	57.33	63.33	1,590	59.774	-7.98%
2012-01-19	0	0.188	0.188	0.195	0.165	0.188	1,134,000	194,556	0.1716	62.67	62.67	65.00	55.00	62.67	3,402	57.189	20.51%
2012-01-18	0	0.156	0.156	0.166	0.155	0.165	310,000	48,150	0.1553	52.00	52.00	55.33	51.67	55.00	930	51.774	-7.14%
2012-01-17	0	0.168	0.155	0.191	-	-	0	0	-	56.00	51.67	63.67	-	-	0	-	0.00%
2012-01-16	0	0.168	0.152	0.168	-	-	0	0	-	56.00	50.67	56.00	-	-	0	-	0.00%
2012-01-13	0	0.168	0.156	0.168	0.168	0.180	20,000	3,480	0.1740	56.00	52.00	56.00	56.00	60.00	60	58.000	7.69%
2012-01-12	0	0.156	0.156	0.170	0.156	0.165	140,000	22,155	0.1583	52.00	52.00	56.67	52.00	55.00	420	52.750	-5.45%
2012-01-11	0	0.165	0.161	0.179	0.161	0.165	140,400	22,982	0.1637	55.00	53.67	59.67	53.67	55.00	421	54.563	0.00%
2012-01-10	0	0.165	0.156	0.165	-	-	3,000	438	0.1460	55.00	52.00	55.00	-	-	9	48.667	0.00%
2012-01-09	0	0.165	0.158	0.165	-	-	0	0	-	55.00	52.67	55.00	-	-	0	-	0.00%
2012-01-06	0	0.165	0.161	0.180	0.160	0.165	264,000	43,200	0.1636	55.00	53.67	60.00	53.33	55.00	792	54.545	1.85%
2012-01-05	0	0.162	0.148	0.162	0.162	0.162	100,000	16,200	0.1620	54.00	49.33	54.00	54.00	54.00	300	54.000	-0.61%
2012-01-04	0	0.163	0.158	0.164	0.160	0.163	900,200	144,630	0.1607	54.33	52.67	54.67	53.33	54.33	2,701	53.555	-1.21%
2012-01-03	0	0.165	0.165	0.171	0.165	0.170	435,000	72,520	0.1667	55.00	55.00	57.00	55.00	56.67	1,305	55.571	0.00%
2011-12-30	0	0.165	0.165	0.183	0.164	0.164	100,000	16,400	0.1640	55.00	55.00	61.00	54.67	54.67	300	54.667	-11.29%
2011-12-29	0	0.186	0.163	0.186	-	-	1,000	153	0.1530	62.00	54.33	62.00	-	-	3	51.000	0.00%
2011-12-28	0	0.186	0.162	0.190	-	-	600	96	0.1600	62.00	54.00	63.33	-	-	2	53.333	0.00%
2011-12-23	0	0.186	0.174	0.192	0.177	0.186	670,000	120,160	0.1793	62.00	58.00	64.00	59.00	62.00	2,010	59.781	12.05%
2011-12-22	0	0.166	0.166	0.176	0.152	0.179	351,400	59,251	0.1686	55.33	55.33	58.67	50.67	59.67	1,054	56.205	0.61%
2011-12-21	0	0.165	0.160	0.179	0.158	0.165	719,000	116,550	0.1621	55.00	53.33	59.67	52.67	55.00	2,157	54.033	4.43%
2011-12-20	0	0.158	0.178	0.179	0.158	0.158	306,000	51,580	0.1686	52.67	59.33	59.67	52.67	52.67	918	56.187	-12.71%
2011-12-19	0	0.181	0.158	0.181	0.181	0.181	210,000	37,810	0.1800	60.33	52.67	60.33	60.33	60.33	630	60.016	0.00%
2011-12-16	0	0.181	0.174	0.181	0.170	0.181	64,000	11,445	0.1788	60.33	58.00	60.33	56.67	60.33	192	59.609	5.23%
2011-12-15	0	0.172	0.170	0.172	-	-	800	112	0.1400	57.33	56.67	57.33	-	-	2	46.667	0.00%
2011-12-14	0	0.172	0.170	0.179	-	-	0	0	-	57.33	56.67	59.67	-	-	0	-	0.00%
2011-12-13	0	0.172	0.170	0.178	0.172	0.178	72,200	12,768	0.1768	57.33	56.67	59.33	57.33	59.33	217	58.947	-2.82%
2011-12-12	0	0.177	0.177	0.180	0.172	0.179	318,000	56,380	0.1773	59.00	59.00	60.00	57.33	59.67	954	59.099	-11.06%
2011-12-09	0	0.199	0.179	0.199	0.195	0.200	25,000	4,900	0.1960	66.33	59.67	66.33	65.00	66.67	75	65.333	2.05%
2011-12-08	0	0.195	0.180	0.195	-	-	200	34	0.1700	65.00	60.00	65.00	-	-	1	56.667	0.00%
2011-12-07	0	0.195	0.190	0.195	0.175	0.196	1,070,000	199,617	0.1866	65.00	63.33	65.00	58.33	65.33	3,210	62.186	11.43%
2011-12-06	0	0.175	0.157	0.175	-	-	4,000	600	0.1500	58.33	52.33	58.33	-	-	12	50.000	-2.23%
2011-12-05	0	0.179	0.155	0.179	0.179	0.179	30,800	5,486	0.1781	59.67	51.67	59.67	59.67	59.67	92	59.372	4.07%
2011-12-02	0	0.172	0.168	0.177	-	-	1,200	194	0.1617	57.33	56.00	59.00	-	-	4	53.889	0.00%
2011-12-01	0	0.172	0.168	0.184	0.168	0.174	640,000	110,240	0.1723	57.33	56.00	61.33	56.00	58.00	1,920	57.417	6.17%
2011-11-30	0	0.162	0.162	0.174	0.160	0.162	560,000	90,205	0.1611	54.00	54.00	58.00	53.33	54.00	1,680	53.693	-3.57%
2011-11-29	0	0.168	0.168	0.180	0.165	0.185	1,045,000	181,175	0.1734	56.00	56.00	60.00	55.00	61.67	3,135	57.791	-9.19%
2011-11-28	0	0.185	0.185	0.188	0.175	0.175	100,000	17,500	0.1750	61.67	61.67	62.67	58.33	58.33	300	58.333	-2.63%
2011-11-25	0	0.190	0.190	0.200	0.190	0.194	219,000	42,050	0.1920	63.33	63.33	66.67	63.33	64.67	657	64.003	-2.06%
2011-11-24	0	0.194	0.194	0.200	0.170	0.194	730,000	132,230	0.1811	64.67	64.67	66.67	56.67	64.67	2,190	60.379	13.45%
2011-11-23	0	0.171	0.165	0.171	0.165	0.171	1,770,800	296,928	0.1677	57.00	55.00	57.00	55.00	57.00	5,312	55.893	0.00%
2011-11-22	0	0.171	0.171	0.184	0.160	0.190	1,149,800	203,701	0.1772	57.00	57.00	61.33	53.33	63.33	3,449	59.054	5.56%
2011-11-21	0	0.162	0.162	0.185	0.162	0.195	625,200	118,837	0.1901	54.00	54.00	61.67	54.00	65.00	1,876	63.359	-20.59%
2011-11-18	0	0.204	0.200	0.204	-	-	0	0	-	68.00	66.67	68.00	-	-	0	-	-0.49%
2011-11-17	0	0.205	0.200	0.205	0.205	0.205	80,000	16,400	0.2050	68.33	66.67	68.33	68.33	68.33	240	68.333	0.00%
2011-11-16	0	0.205	0.202	0.205	0.205	0.205	80,000	16,400	0.2050	68.33	67.33	68.33	68.33	68.33	240	68.333	-2.38%
2011-11-15	0	0.210	0.210	0.216	0.201	0.201	20,000	4,020	0.2010	70.00	70.00	72.00	67.00	67.00	60	67.000	-3.23%
2011-11-14	0	0.217	0.204	0.218	0.204	0.217	1,670,000	343,060	0.2054	72.33	68.00	72.67	68.00	72.33	5,010	68.475	5.85%
2011-11-11	0	0.205	0.200	0.209	0.200	0.205	150,000	30,500	0.2033	68.33	66.67	69.67	66.67	68.33	450	67.778	0.49%
2011-11-10	0	0.204	0.198	0.205	0.204	0.204	1,610,000	328,440	0.2040	68.00	66.00	68.33	68.00	68.00	4,830	68.000	0.99%
2011-11-09	0	0.202	0.202	0.214	0.202	0.210	540,000	110,485	0.2046	67.33	67.33	71.33	67.33	70.00	1,620	68.201	-6.05%
2011-11-08	0	0.215	0.215	0.218	0.210	0.210	160,000	33,600	0.2100	71.67	71.67	72.67	70.00	70.00	480	70.000	-5.70%
2011-11-07	0	0.228	0.210	0.228	0.210	0.228	95,000	20,065	0.2112	76.00	70.00	76.00	70.00	76.00	285	70.404	3.64%
2011-11-04	0	0.220	0.220	0.225	0.210	0.225	160,000	34,175	0.2136	73.33	73.33	75.00	70.00	75.00	480	71.198	0.92%
2011-11-03	0	0.218	0.207	0.218	0.207	0.220	715,000	152,960	0.2139	72.67	69.00	72.67	69.00	73.33	2,145	71.310	3.81%
2011-11-02	0	0.210	0.209	0.212	0.203	0.204	112,000	22,670	0.2024	70.00	69.67	70.67	67.67	68.00	336	67.470	-6.25%
2011-11-01	0	0.224	0.201	0.224	0.200	0.224	310,000	62,630	0.2020	74.67	67.00	74.67	66.67	74.67	930	67.344	-2.61%
2011-10-31	0	0.230	0.221	0.230	0.230	0.230	15,000	3,450	0.2300	76.67	73.67	76.67	76.67	76.67	45	76.667	-3.77%
2011-10-28	0	0.239	0.221	0.239	0.249	0.249	20,000	4,980	0.2490	79.67	73.67	79.67	83.00	83.00	60	83.000	-0.42%
2011-10-27	0	0.240	0.240	0.241	0.220	0.234	150,000	33,570	0.2238	80.00	80.00	80.33	73.33	78.00	450	74.600	3.00%
2011-10-26	0	0.233	0.210	0.239	-	-	0	0	-	77.67	70.00	79.67	-	-	0	-	0.00%
2011-10-25	0	0.233	0.221	0.237	0.220	0.250	222,200	52,097	0.2345	77.67	73.67	79.00	73.33	83.33	667	78.153	-1.69%
2011-10-24	0	0.237	0.217	0.237	0.230	0.240	128,000	30,195	0.2359	79.00	72.33	79.00	76.67	80.00	384	78.633	7.73%
2011-10-21	0	0.220	0.208	0.220	0.210	0.220	65,000	13,770	0.2118	73.33	69.33	73.33	70.00	73.33	195	70.615	3.29%
2011-10-20	0	0.213	0.203	0.215	0.202	0.213	195,000	40,045	0.2054	71.00	67.67	71.67	67.33	71.00	585	68.453	-3.18%
2011-10-19	0	0.220	0.212	0.225	0.220	0.220	12,000	2,600	0.2167	73.33	70.67	75.00	73.33	73.33	36	72.222	0.00%
2011-10-18	0	0.220	0.205	0.222	0.205	0.222	175,000	38,240	0.2185	73.33	68.33	74.00	68.33	74.00	525	72.838	-6.38%
2011-10-17	0	0.235	0.230	0.235	0.215	0.235	3,465,800	781,749	0.2256	78.33	76.67	78.33	71.67	78.33	10,397	75.187	9.30%
2011-10-14	0	0.215	0.207	0.215	0.200	0.230	1,108,000	230,377	0.2079	71.67	69.00	71.67	66.67	76.67	3,324	69.307	2.87%
2011-10-13	0	0.209	0.206	0.209	0.200	0.215	160,000	33,550	0.2097	69.67	68.67	69.67	66.67	71.67	480	69.896	4.50%
2011-10-12	0	0.200	0.192	0.208	0.195	0.200	4,420,000	882,540	0.1997	66.67	64.00	69.33	65.00	66.67	13,260	66.557	-0.99%
2011-10-11	0	0.202	0.202	0.210	0.200	0.216	799,000	162,280	0.2031	67.33	67.33	70.00	66.67	72.00	2,397	67.701	-7.76%
2011-10-10	0	0.219	0.202	0.219	0.219	0.220	10,000	2,195	0.2195	73.00	67.33	73.00	73.00	73.33	30	73.167	-1.35%
2011-10-07	0	0.222	0.202	0.225	0.210	0.222	869,200	184,768	0.2126	74.00	67.33	75.00	70.00	74.00	2,608	70.857	5.71%
2011-10-06	0	0.210	0.210	0.219	0.200	0.210	1,390,000	279,240	0.2009	70.00	70.00	73.00	66.67	70.00	4,170	66.964	5.00%
2011-10-04	0	0.200	0.190	0.200	0.195	0.206	2,019,000	404,220	0.2002	66.67	63.33	66.67	65.00	68.67	6,057	66.736	0.00%
2011-10-03	0	0.200	0.200	0.210	0.200	0.205	780,000	157,795	0.2023	66.67	66.67	70.00	66.67	68.33	2,340	67.434	-4.76%
2011-09-30	0	0.210	0.210	0.218	0.201	0.219	739,400	158,292	0.2141	70.00	70.00	72.67	67.00	73.00	2,218	71.361	-4.55%
2011-09-28	0	0.220	0.208	0.220	-	-	800	160	0.2000	73.33	69.33	73.33	-	-	2	66.667	-0.90%
2011-09-27	0	0.222	0.212	0.227	0.200	0.228	1,850,000	390,120	0.2109	74.00	70.67	75.67	66.67	76.00	5,550	70.292	11.00%
2011-09-26	0	0.200	0.218	0.219	0.200	0.239	857,200	180,785	0.2109	66.67	72.67	73.00	66.67	79.67	2,572	70.301	-18.37%
2011-09-23	0	0.245	0.240	0.245	0.230	0.245	297,000	69,236	0.2331	81.67	80.00	81.67	76.67	81.67	891	77.706	-2.00%
2011-09-22	0	0.250	0.245	0.250	0.250	0.280	787,000	203,750	0.2589	83.33	81.67	83.33	83.33	93.33	2,361	86.298	-10.71%
2011-09-21	0	0.280	0.275	0.300	0.280	0.300	881,800	259,436	0.2942	93.33	91.67	100.0	93.33	100.0	2,645	98.071	-5.08%
2011-09-20	0	0.295	0.290	0.295	0.295	0.305	1,276,600	380,765	0.2983	98.33	96.67	98.33	98.33	101.7	3,830	99.422	-1.67%
2011-09-19	0	0.300	0.285	0.305	0.290	0.320	1,200,000	365,000	0.3042	100.0	95.00	101.7	96.67	106.7	3,600	101.39	-9.09%
2011-09-16	0	0.330	0.320	0.335	0.315	0.330	230,000	74,100	0.3222	110.0	106.7	111.7	105.0	110.0	690	107.39	0.00%
2011-09-15	0	0.330	0.320	0.335	0.330	0.335	2,075,000	689,750	0.3324	110.0	106.7	111.7	110.0	111.7	6,225	110.80	0.00%
2011-09-14	0	0.330	0.320	0.340	0.305	0.330	1,702,000	555,175	0.3262	110.0	106.7	113.3	101.7	110.0	5,106	108.73	3.13%
2011-09-12	0	0.320	0.315	0.320	0.305	0.330	1,910,000	600,125	0.3142	106.7	105.0	106.7	101.7	110.0	5,730	104.73	-7.25%
2011-09-09	0	0.345	0.340	0.345	0.335	0.345	375,400	127,801	0.3404	115.0	113.3	115.0	111.7	115.0	1,126	113.48	0.00%
2011-09-08	0	0.345	0.340	0.345	0.330	0.345	442,000	149,120	0.3374	115.0	113.3	115.0	110.0	115.0	1,326	112.46	0.00%
2011-09-07	0	0.345	0.335	0.345	0.330	0.345	340,000	115,000	0.3382	115.0	111.7	115.0	110.0	115.0	1,020	112.75	-1.43%
2011-09-06	0	0.350	0.315	0.325	0.320	0.350	1,205,100	411,532	0.3415	116.7	105.0	108.3	106.7	116.7	3,615	113.83	0.00%
2011-09-05	0	0.350	0.340	0.350	0.330	0.370	1,929,000	659,425	0.3418	116.7	113.3	116.7	110.0	123.3	5,787	113.95	-7.89%
2011-09-02	0	0.380	0.355	0.360	0.360	0.380	1,280,000	476,000	0.3719	126.7	118.3	120.0	120.0	126.7	3,840	123.96	0.00%
2011-09-01	0	0.380	0.380	0.385	0.380	0.380	1,086,200	412,732	0.3800	126.7	126.7	128.3	126.7	126.7	3,259	126.66	0.00%
2011-08-31	0	0.380	0.380	0.385	0.370	0.400	3,170,000	1,221,000	0.3852	126.7	126.7	128.3	123.3	133.3	9,510	128.39	0.00%
2011-08-30	0	0.380	0.380	0.400	0.380	0.405	335,000	131,500	0.3925	126.7	126.7	133.3	126.7	135.0	1,005	130.85	-3.80%
2011-08-29	0	0.395	0.390	0.395	0.390	0.400	504,000	199,240	0.3953	131.7	130.0	131.7	130.0	133.3	1,512	131.77	0.00%
2011-08-26	0	0.395	0.390	0.395	0.390	0.400	1,483,800	582,225	0.3924	131.7	130.0	131.7	130.0	133.3	4,451	130.80	-2.47%
2011-08-25	0	0.405	0.400	0.405	0.390	0.435	3,032,600	1,216,594	0.4012	135.0	133.3	135.0	130.0	145.0	9,098	133.72	-7.95%
2011-08-24	0	0.440	0.430	0.440	0.420	0.445	1,060,000	455,625	0.4298	146.7	143.3	146.7	140.0	148.3	3,180	143.28	-2.22%
2011-08-23	0	0.450	0.440	0.450	0.430	0.475	3,010,000	1,377,100	0.4575	150.0	146.7	150.0	143.3	158.3	9,030	152.50	0.00%
2011-08-22	0	0.450	0.445	0.450	0.440	0.480	3,108,200	1,442,723	0.4642	150.0	148.3	150.0	146.7	160.0	9,325	154.72	-1.10%
2011-08-19	0	0.455	0.450	0.455	0.435	0.455	3,349,000	1,483,655	0.4430	151.7	150.0	151.7	145.0	151.7	10,047	147.67	1.11%
2011-08-18	0	0.450	0.445	0.450	0.425	0.460	5,551,600	2,450,865	0.4415	150.0	148.3	150.0	141.7	153.3	16,655	147.16	7.14%
2011-08-17	0	0.420	0.410	0.420	0.385	0.425	7,034,800	2,904,722	0.4129	140.0	136.7	140.0	128.3	141.7	21,104	137.64	9.09%
2011-08-16	0	0.385	0.375	0.385	0.375	0.390	8,861,000	3,366,965	0.3800	128.3	125.0	128.3	125.0	130.0	26,583	126.66	-2.53%
2011-08-15	0	0.395	0.385	0.395	0.385	0.410	3,054,000	1,209,943	0.3962	131.7	128.3	131.7	128.3	136.7	9,162	132.06	-3.66%
2011-08-12	0	0.410	0.410	0.415	0.395	0.410	428,800	174,372	0.4067	136.7	136.7	138.3	131.7	136.7	1,286	135.55	2.50%
2011-08-11	0	0.400	0.385	0.400	0.380	0.405	1,079,000	422,910	0.3919	133.3	128.3	133.3	126.7	135.0	3,237	130.65	-4.76%
2011-08-10	0	0.420	0.415	0.420	0.405	0.430	259,100	109,068	0.4209	140.0	138.3	140.0	135.0	143.3	777	140.32	10.53%
2011-08-09	0	0.380	0.380	0.390	0.380	0.400	1,517,600	585,677	0.3859	126.7	126.7	130.0	126.7	133.3	4,553	128.64	-9.52%
2011-08-08	0	0.420	0.415	0.420	0.410	0.430	3,639,000	1,521,025	0.4180	140.0	138.3	140.0	136.7	143.3	10,917	139.33	-5.62%
2011-08-05	0	0.445	0.455	0.460	0.440	0.465	7,596,000	3,497,270	0.4604	148.3	151.7	153.3	146.7	155.0	22,788	153.47	-4.30%
2011-08-04	0	0.465	0.460	0.470	0.460	0.475	5,508,000	2,578,775	0.4682	155.0	153.3	156.7	153.3	158.3	16,524	156.06	1.09%
2011-08-03	0	0.460	0.455	0.460	0.420	0.470	9,959,600	4,644,212	0.4663	153.3	151.7	153.3	140.0	156.7	29,879	155.44	3.37%
2011-08-02	0	0.445	0.440	0.445	0.395	0.470	14,795,200	6,901,486	0.4665	148.3	146.7	148.3	131.7	156.7	44,386	155.49	8.54%
2011-08-01	0	0.410	0.400	0.410	0.400	0.430	394,000	161,315	0.4094	136.7	133.3	136.7	133.3	143.3	1,182	136.48	-4.65%
2011-07-29	0	0.430	0.415	0.430	0.405	0.435	52,800	22,317	0.4227	143.3	138.3	143.3	135.0	145.0	158	140.89	0.00%
2011-07-28	0	0.430	0.405	0.430	0.405	0.435	222,200	94,672	0.4261	143.3	135.0	143.3	135.0	145.0	667	142.02	1.18%
2011-07-27	0	0.425	0.420	0.435	0.425	0.440	1,034,200	445,313	0.4306	141.7	140.0	145.0	141.7	146.7	3,103	143.53	-1.16%
2011-07-26	0	0.430	0.430	0.440	0.430	0.460	495,800	216,278	0.4362	143.3	143.3	146.7	143.3	153.3	1,487	145.41	0.00%
2011-07-25	0	0.430	0.425	0.435	0.430	0.475	749,000	328,065	0.4380	143.3	141.7	145.0	143.3	158.3	2,247	146.00	-1.15%
2011-07-22	0	0.435	0.430	0.435	0.400	0.450	16,145,400	7,075,401	0.4382	145.0	143.3	145.0	133.3	150.0	48,436	146.08	10.13%
2011-07-21	0	0.395	0.375	0.395	0.335	0.420	5,464,500	2,018,760	0.3694	131.7	125.0	131.7	111.7	140.0	16,394	123.14	5.33%
2011-07-20	0	0.375	0.365	0.380	0.370	0.375	658,200	243,857	0.3705	125.0	121.7	126.7	123.3	125.0	1,975	123.50	4.17%
2011-07-19	0	0.360	0.360	0.365	0.350	0.360	2,675,000	951,500	0.3557	120.0	120.0	121.7	116.7	120.0	8,025	118.57	0.00%
2011-07-18	0	0.360	0.355	0.360	0.340	0.375	1,863,000	670,745	0.3600	120.0	118.3	120.0	113.3	125.0	5,589	120.01	-1.37%
2011-07-15	0	0.365	0.365	0.370	0.350	0.410	12,205,000	4,496,325	0.3684	121.7	121.7	123.3	116.7	136.7	36,615	122.80	-12.05%
2011-07-14	0	0.415	0.410	0.415	0.410	0.420	757,600	312,890	0.4130	138.3	136.7	138.3	136.7	140.0	2,273	137.67	-1.19%
2011-07-13	0	0.420	0.410	0.420	0.410	0.430	3,393,500	1,424,875	0.4199	140.0	136.7	140.0	136.7	143.3	10,181	139.96	0.00%
2011-07-12	0	0.420	0.415	0.420	0.415	0.440	2,247,600	956,220	0.4254	140.0	138.3	140.0	138.3	146.7	6,743	141.81	-8.70%
2011-07-11	0	0.460	0.450	0.460	0.440	0.485	4,665,800	2,143,868	0.4595	153.3	150.0	153.3	146.7	161.7	13,997	153.16	-4.17%
2011-07-08	0	0.480	0.465	0.485	0.415	0.540	12,435,000	5,841,525	0.4698	160.0	155.0	161.7	138.3	180.0	37,305	156.59	17.07%
2011-07-07	0	0.410	0.410	0.415	0.410	0.460	6,636,000	2,805,705	0.4228	136.7	136.7	138.3	136.7	153.3	19,908	140.93	-11.83%
2011-07-06	0	0.465	0.455	0.470	0.455	0.475	2,028,800	941,148	0.4639	155.0	151.7	156.7	151.7	158.3	6,086	154.63	-2.11%
2011-07-05	0	0.475	0.450	0.475	0.445	0.490	4,457,000	2,071,615	0.4648	158.3	150.0	158.3	148.3	163.3	13,371	154.93	-1.04%
2011-07-04	0	0.480	0.475	0.490	0.475	0.500	912,400	445,756	0.4886	160.0	158.3	163.3	158.3	166.7	2,737	162.85	0.00%
2011-06-30	0	0.480	0.460	0.480	0.460	0.485	2,610,600	1,235,738	0.4734	160.0	153.3	160.0	153.3	161.7	7,832	157.78	-1.03%
2011-06-29	0	0.485	0.480	0.490	0.470	0.500	605,800	298,868	0.4933	161.7	160.0	163.3	156.7	166.7	1,817	164.45	-2.02%
2011-06-28	0	0.495	0.470	0.495	0.490	0.500	631,100	314,200	0.4979	165.0	156.7	165.0	163.3	166.7	1,893	165.95	0.00%
2011-06-27	0	0.495	0.490	0.495	0.490	0.495	1,015,000	503,175	0.4957	165.0	163.3	165.0	163.3	165.0	3,045	165.25	0.00%
2011-06-24	0	0.495	0.495	0.500	0.480	0.510	1,860,000	920,875	0.4951	165.0	165.0	166.7	160.0	170.0	5,580	165.03	0.00%
2011-06-23	0	0.495	0.495	0.510	0.480	0.530	4,255,000	2,153,975	0.5062	165.0	165.0	170.0	160.0	176.7	12,765	168.74	-10.00%
2011-06-22	0	0.550	0.530	0.550	0.510	0.550	3,210,000	1,695,150	0.5281	183.3	176.7	183.3	170.0	183.3	9,630	176.03	-1.79%
2011-06-21	0	0.560	0.540	0.560	0.530	0.570	215,600	116,350	0.5397	186.7	180.0	186.7	176.7	190.0	647	179.89	5.66%
2011-06-20	0	0.530	0.530	0.560	0.510	0.580	2,862,000	1,577,490	0.5512	176.7	176.7	186.7	170.0	193.3	8,586	183.73	-8.62%
2011-06-17	0	0.580	0.550	0.580	0.540	0.580	516,200	296,174	0.5738	193.3	183.3	193.3	180.0	193.3	1,549	191.25	1.75%
2011-06-16	0	0.570	0.550	0.560	0.550	0.570	1,188,000	655,770	0.5520	190.0	183.3	186.7	183.3	190.0	3,564	184.00	-3.39%
2011-06-15	0	0.590	0.580	0.590	0.530	0.610	7,495,800	4,412,182	0.5886	196.7	193.3	196.7	176.7	203.3	22,487	196.21	3.51%
2011-06-14	0	0.570	0.540	0.570	0.520	0.570	2,468,800	1,385,774	0.5613	190.0	180.0	190.0	173.3	190.0	7,406	187.10	0.00%
2011-06-13	0	0.570	0.560	0.570	0.520	0.580	2,120,300	1,202,300	0.5670	190.0	186.7	190.0	173.3	193.3	6,361	189.01	1.79%
2011-06-10	0	0.560	0.560	0.580	0.510	0.600	1,308,400	727,856	0.5563	186.7	186.7	193.3	170.0	200.0	3,925	185.43	-3.45%
2011-06-09	0	0.580	0.580	0.590	0.570	0.600	2,472,000	1,471,090	0.5951	193.3	193.3	196.7	190.0	200.0	7,416	198.37	-3.33%
2011-06-08	0	0.600	0.590	0.600	0.580	0.610	448,000	268,466	0.5993	200.0	196.7	200.0	193.3	203.3	1,344	199.75	-1.64%
2011-06-07	0	0.610	0.610	0.620	0.600	0.610	1,707,400	1,030,972	0.6038	203.3	203.3	206.7	200.0	203.3	5,122	201.28	0.00%
2011-06-03	0	0.610	0.610	0.620	0.610	0.620	870,000	534,700	0.6146	203.3	203.3	206.7	203.3	206.7	2,610	204.87	0.00%
2011-06-02	0	0.610	0.610	0.620	0.610	0.620	557,000	343,260	0.6163	203.3	203.3	206.7	203.3	206.7	1,671	205.42	-1.61%
2011-06-01	0	0.620	0.610	0.630	0.610	0.630	7,865,400	4,904,838	0.6236	206.7	203.3	210.0	203.3	210.0	23,596	207.87	-1.59%
2011-05-31	0	0.630	0.620	0.630	0.600	0.640	4,580,000	2,840,510	0.6202	210.0	206.7	210.0	200.0	213.3	13,740	206.73	1.61%
2011-05-30	0	0.620	0.600	0.620	0.600	0.620	1,444,692	876,022	0.6064	206.7	200.0	206.7	200.0	206.7	4,334	202.12	0.00%
2011-05-27	0	0.620	0.610	0.620	0.600	0.620	1,807,000	1,097,790	0.6075	206.7	203.3	206.7	200.0	206.7	5,421	202.51	0.00%
2011-05-26	0	0.620	0.610	0.620	0.610	0.640	20,606,800	12,784,106	0.6204	206.7	203.3	206.7	203.3	213.3	61,820	206.79	1.64%
2011-05-25	0	0.610	0.600	0.620	0.610	0.620	1,410,800	862,096	0.6111	203.3	200.0	206.7	203.3	206.7	4,232	203.69	-1.61%
2011-05-24	0	0.620	0.600	0.620	0.600	0.630	2,782,200	1,712,338	0.6155	206.7	200.0	206.7	200.0	210.0	8,347	205.15	0.00%
2011-05-23	0	0.620	0.620	0.630	0.610	0.630	4,624,400	2,882,786	0.6234	206.7	206.7	210.0	203.3	210.0	13,873	207.80	-3.12%
2011-05-20	0	0.640	0.630	0.640	0.610	0.640	8,615,400	5,393,696	0.6261	213.3	210.0	213.3	203.3	213.3	25,846	208.68	0.00%
2011-05-19	0	0.640	0.630	0.640	0.620	0.640	1,273,000	796,810	0.6259	213.3	210.0	213.3	206.7	213.3	3,819	208.64	0.00%
2011-05-18	0	0.640	0.630	0.640	0.630	0.650	6,156,200	3,933,520	0.6390	213.3	210.0	213.3	210.0	216.7	18,469	212.98	0.00%
2011-05-17	0	0.640	0.620	0.640	0.620	0.640	7,010,200	4,413,736	0.6296	213.3	206.7	213.3	206.7	213.3	21,031	209.87	3.23%
2011-05-16	0	0.620	0.620	0.630	0.610	0.640	4,455,400	2,767,630	0.6212	206.7	206.7	210.0	203.3	213.3	13,366	207.06	0.00%
2011-05-13	0	0.620	0.610	0.620	0.610	0.620	5,925,000	3,670,450	0.6195	206.7	203.3	206.7	203.3	206.7	17,775	206.50	1.64%
2011-05-12	0	0.610	0.610	0.620	0.610	0.630	12,353,000	7,698,798	0.6232	203.3	203.3	206.7	203.3	210.0	37,059	207.74	-3.17%
2011-05-11	0	0.630	0.620	0.630	0.590	0.630	3,961,000	2,427,450	0.6128	210.0	206.7	210.0	196.7	210.0	11,883	204.28	3.28%
2011-05-09	0	0.610	0.580	0.610	0.510	0.630	3,447,400	2,098,122	0.6086	203.3	193.3	203.3	170.0	210.0	10,342	202.87	-1.61%
2011-05-06	0	0.620	0.610	0.620	0.610	0.630	918,200	573,156	0.6242	206.7	203.3	206.7	203.3	210.0	2,755	208.07	0.00%
2011-05-05	0	0.620	0.610	0.620	0.610	0.640	1,948,200	1,191,944	0.6118	206.7	203.3	206.7	203.3	213.3	5,845	203.94	0.00%
2011-05-04	0	0.620	0.610	0.620	0.610	0.630	827,500	514,445	0.6217	206.7	203.3	206.7	203.3	210.0	2,483	207.23	-1.59%
2011-05-03	0	0.630	0.620	0.630	0.620	0.680	6,595,500	4,215,220	0.6391	210.0	206.7	210.0	206.7	226.7	19,787	213.04	3.28%
2011-04-29	0	0.610	0.610	0.620	0.600	0.620	2,584,000	1,572,096	0.6084	203.3	203.3	206.7	200.0	206.7	7,752	202.80	0.00%
2011-04-28	0	0.610	0.600	0.610	0.590	0.610	3,575,400	2,156,786	0.6032	203.3	200.0	203.3	196.7	203.3	10,726	201.08	0.00%
2011-04-27	0	0.610	0.600	0.610	0.610	0.640	13,274,200	8,305,574	0.6257	203.3	200.0	203.3	203.3	213.3	39,823	208.56	-3.17%
2011-04-26	0	0.630	0.620	0.630	0.620	0.640	30,052,200	18,737,124	0.6235	210.0	206.7	210.0	206.7	213.3	90,157	207.83	1.61%
2011-04-21	0	0.620	0.610	0.620	0.610	0.640	10,129,000	6,347,140	0.6266	206.7	203.3	206.7	203.3	213.3	30,387	208.88	0.00%
2011-04-20	0	0.620	0.610	0.620	0.610	0.650	3,535,000	2,213,250	0.6261	206.7	203.3	206.7	203.3	216.7	10,605	208.70	1.64%
2011-04-19	0	0.610	0.610	0.620	0.590	0.610	2,671,800	1,606,078	0.6011	203.3	203.3	206.7	196.7	203.3	8,015	200.37	-1.61%
2011-04-18	0	0.620	0.620	0.630	0.600	0.660	19,195,800	12,026,306	0.6265	206.7	206.7	210.0	200.0	220.0	57,587	208.84	-4.62%
2011-04-15	0	0.650	0.640	0.650	0.570	0.650	50,827,400	30,592,154	0.6019	216.7	213.3	216.7	190.0	216.7	152,482	200.63	14.04%
2011-04-14	0	0.570	0.570	0.580	0.540	0.590	12,695,400	7,118,412	0.5607	190.0	190.0	193.3	180.0	196.7	38,086	186.90	5.56%
2011-04-13	0	0.540	0.530	0.550	0.530	0.550	3,254,400	1,756,440	0.5397	180.0	176.7	183.3	176.7	183.3	9,763	179.90	0.00%
2011-04-12	0	0.540	0.530	0.540	0.530	0.550	1,795,800	960,390	0.5348	180.0	176.7	180.0	176.7	183.3	5,387	178.27	-1.82%
2011-04-11	0	0.550	0.540	0.550	0.540	0.550	1,567,600	856,156	0.5462	183.3	180.0	183.3	180.0	183.3	4,703	182.05	1.85%
2011-04-08	0	0.540	0.530	0.540	0.540	0.550	5,055,000	2,761,200	0.5462	180.0	176.7	180.0	180.0	183.3	15,165	182.08	0.00%
2011-04-07	0	0.540	0.530	0.540	0.530	0.540	4,470,000	2,387,400	0.5341	180.0	176.7	180.0	176.7	180.0	13,410	178.03	-1.82%
2011-04-06	0	0.550	0.540	0.550	0.530	0.550	7,013,600	3,779,926	0.5389	183.3	180.0	183.3	176.7	183.3	21,041	179.65	1.85%
2011-04-04	0	0.540	0.530	0.550	0.540	0.550	3,395,000	1,841,640	0.5425	180.0	176.7	183.3	180.0	183.3	10,185	180.82	-1.82%
2011-04-01	0	0.550	0.540	0.550	0.530	0.550	3,364,800	1,841,560	0.5473	183.3	180.0	183.3	176.7	183.3	10,094	182.43	3.77%
2011-03-31	0	0.530	0.520	0.530	0.530	0.560	7,465,200	4,024,550	0.5391	176.7	173.3	176.7	176.7	186.7	22,396	179.70	-1.85%
2011-03-30	0	0.540	0.540	0.550	0.540	0.550	12,299,600	6,714,628	0.5459	180.0	180.0	183.3	180.0	183.3	36,899	181.97	-1.82%
2011-03-29	0	0.550	0.540	0.550	0.530	0.550	6,857,000	3,696,770	0.5391	183.3	180.0	183.3	176.7	183.3	20,571	179.71	3.77%
2011-03-28	0	0.530	0.530	0.540	0.530	0.550	3,309,800	1,775,022	0.5363	176.7	176.7	180.0	176.7	183.3	9,929	178.76	-1.85%
2011-03-25	0	0.540	0.540	0.550	0.540	0.580	27,036,600	15,045,010	0.5565	180.0	180.0	183.3	180.0	193.3	81,110	185.49	-1.82%
2011-03-24	0	0.550	0.540	0.550	0.530	0.580	24,058,400	13,479,976	0.5603	183.3	180.0	183.3	176.7	193.3	72,175	186.77	3.77%
2011-03-23	0	0.530	0.520	0.530	0.500	0.570	16,990,400	9,021,769	0.5310	176.7	173.3	176.7	166.7	190.0	50,971	177.00	6.00%
2011-03-22	0	0.500	0.500	0.510	0.495	0.510	3,674,000	1,838,820	0.5005	166.7	166.7	170.0	165.0	170.0	11,022	166.83	-1.96%
2011-03-21	0	0.510	0.495	0.510	0.485	0.510	3,312,000	1,657,690	0.5005	170.0	165.0	170.0	161.7	170.0	9,936	166.84	3.03%
2011-03-18	0	0.495	0.490	0.495	0.490	0.510	8,509,200	4,239,334	0.4982	165.0	163.3	165.0	163.3	170.0	25,528	166.07	-1.00%
2011-03-17	0	0.500	0.495	0.500	0.490	0.540	10,020,000	5,071,350	0.5061	166.7	165.0	166.7	163.3	180.0	30,060	168.71	-5.66%
2011-03-16	0	0.530	0.510	0.530	0.485	0.560	7,913,600	4,122,512	0.5209	176.7	170.0	176.7	161.7	186.7	23,741	173.65	6.00%
2011-03-15	0	0.500	0.490	0.500	0.470	0.530	4,952,000	2,430,181	0.4907	166.7	163.3	166.7	156.7	176.7	14,856	163.58	0.00%
2011-03-14	0	0.500	0.500	0.510	0.500	0.600	3,702,000	1,939,756	0.5240	166.7	166.7	170.0	166.7	200.0	11,106	174.66	-15.25%
2011-03-11	0	0.590	0.570	0.590	0.560	0.670	4,797,600	2,844,560	0.5929	196.7	190.0	196.7	186.7	223.3	14,393	197.64	-13.24%
2011-03-10	0	0.680	0.660	0.680	0.640	0.770	9,055,000	6,476,944	0.7153	226.7	220.0	226.7	213.3	256.7	27,165	238.43	6.25%
2011-03-09	0	0.640	0.630	0.640	0.480	0.730	15,874,587	9,821,435	0.6187	213.3	210.0	213.3	160.0	243.3	47,624	206.23	31.96%
2011-03-08	0	0.485	0.480	0.485	0.480	0.490	1,948,600	948,849	0.4869	161.7	160.0	161.7	160.0	163.3	5,846	162.31	0.00%
2011-03-07	0	0.485	0.475	0.485	0.445	0.485	3,675,600	1,731,109	0.4710	161.7	158.3	161.7	148.3	161.7	11,027	156.99	2.11%
2011-03-04	0	0.475	0.470	0.480	0.475	0.500	6,958,400	3,394,833	0.4879	158.3	156.7	160.0	158.3	166.7	20,875	162.63	-5.00%
2011-03-03	0	0.500	0.495	0.510	0.495	0.520	2,493,200	1,257,189	0.5042	166.7	165.0	170.0	165.0	173.3	7,480	168.08	-1.96%
2011-03-02	0	0.510	0.500	0.510	0.490	0.520	3,433,800	1,741,647	0.5072	170.0	166.7	170.0	163.3	173.3	10,301	169.07	2.00%
2011-03-01	0	0.500	0.495	0.500	0.495	0.530	2,330,400	1,174,527	0.5040	166.7	165.0	166.7	165.0	176.7	6,991	168.00	-5.66%
2011-02-28	0	0.530	0.520	0.530	0.485	0.550	1,674,400	844,250	0.5042	176.7	173.3	176.7	161.7	183.3	5,023	168.07	3.92%
2011-02-25	0	0.510	0.495	0.550	0.500	0.570	1,000,400	541,587	0.5414	170.0	165.0	183.3	166.7	190.0	3,001	180.46	-3.77%
2011-02-24	0	0.530	0.530	0.550	0.470	0.570	941,420	508,794	0.5405	176.7	176.7	183.3	156.7	190.0	2,824	180.15	-13.11%
2011-02-23	0	0.610	0.590	0.620	0.590	0.660	2,294,600	1,396,610	0.6087	203.3	196.7	206.7	196.7	220.0	6,884	202.88	1.67%
2011-02-22	0	0.600	0.590	0.600	0.590	0.630	914,400	563,892	0.6167	200.0	196.7	200.0	196.7	210.0	2,743	205.56	-7.69%
2011-02-21	0	0.650	0.640	0.650	0.630	0.700	576,600	380,960	0.6607	216.7	213.3	216.7	210.0	233.3	1,730	220.23	-7.14%
2011-02-18	0	0.700	0.690	0.700	0.590	0.720	2,492,400	1,677,882	0.6732	233.3	230.0	233.3	196.7	240.0	7,477	224.40	18.64%
2011-02-17	0	0.590	0.590	0.610	0.580	0.630	1,268,800	761,884	0.6005	196.7	196.7	203.3	193.3	210.0	3,806	200.16	0.00%
2011-02-16	0	0.590	0.590	0.600	0.570	0.600	363,400	213,918	0.5887	196.7	196.7	200.0	190.0	200.0	1,090	196.22	0.00%
2011-02-15	0	0.590	0.580	0.590	0.570	0.590	887,400	513,826	0.5790	196.7	193.3	196.7	190.0	196.7	2,662	193.01	-3.28%
2011-02-14	0	0.610	0.600	0.610	0.550	0.640	1,492,200	889,496	0.5961	203.3	200.0	203.3	183.3	213.3	4,477	198.70	-3.17%
2011-02-11	0	0.630	0.620	0.640	0.620	0.860	6,006,800	4,357,406	0.7254	210.0	206.7	213.3	206.7	286.7	18,020	241.80	12.50%
2011-02-10	0	0.860	0.860	0.870	0.800	1.050	2,414,400	2,062,848	0.8544	186.7	186.7	188.8	173.6	227.9	11,123	185.45	-18.10%
2011-02-09	0	0.021	0.020	0.021	0.020	0.023	74,100,000	1,558,540	0.0210	227.9	217.1	227.9	217.1	249.6	6,828	228.26	-4.55%
2011-02-08	0	0.022	0.022	0.023	0.022	0.023	38,310,000	844,480	0.0220	238.8	238.8	249.6	238.8	249.6	3,530	239.23	0.00%
2011-02-07	0	0.022	0.022	0.023	0.020	0.024	79,040,000	1,707,340	0.0216	238.8	238.8	249.6	217.1	260.5	7,283	234.43	-4.35%
2011-02-02	0	0.023	0.023	0.024	0.023	0.027	88,280,000	2,159,820	0.0245	249.6	249.6	260.5	249.6	293.0	8,134	265.52	-8.00%
2011-02-01	0	0.025	0.025	0.026	0.025	0.026	13,880,000	347,090	0.0250	271.3	271.3	282.2	271.3	282.2	1,279	271.39	-3.85%
2011-01-31	0	0.026	0.025	0.026	0.025	0.026	16,440,000	414,660	0.0252	282.2	271.3	282.2	271.3	282.2	1,515	273.73	4.00%
2011-01-28	0	0.025	0.025	0.026	0.024	0.026	23,330,000	589,600	0.0253	271.3	271.3	282.2	260.5	282.2	2,150	274.27	0.00%
2011-01-27	0	0.025	0.025	0.026	0.025	0.026	33,820,000	855,210	0.0253	271.3	271.3	282.2	271.3	282.2	3,116	274.43	0.00%
2011-01-26	0	0.025	0.025	0.026	0.025	0.026	14,360,000	361,710	0.0252	271.3	271.3	282.2	271.3	282.2	1,323	273.37	-3.85%
2011-01-25	0	0.026	0.025	0.026	0.025	0.026	17,690,000	452,500	0.0256	282.2	271.3	282.2	271.3	282.2	1,630	277.61	0.00%
2011-01-24	0	0.026	0.026	0.027	0.025	0.027	36,660,000	964,680	0.0263	282.2	282.2	293.0	271.3	293.0	3,378	285.58	0.00%
2011-01-21	0	0.026	0.026	0.027	0.024	0.028	87,760,000	2,267,010	0.0258	282.2	282.2	293.0	260.5	303.9	8,086	280.35	-7.14%
2011-01-20	0	0.028	0.027	0.028	0.025	0.028	113,700,000	3,081,290	0.0271	303.9	293.0	303.9	271.3	303.9	10,477	294.11	12.00%
2011-01-19	0	0.025	0.024	0.025	0.024	0.026	42,480,000	1,055,870	0.0249	271.3	260.5	271.3	260.5	282.2	3,914	269.75	0.00%
2011-01-18	0	0.025	0.024	0.025	0.024	0.025	17,150,000	411,920	0.0240	271.3	260.5	271.3	260.5	271.3	1,580	260.67	0.00%
2011-01-17	0	0.025	0.024	0.025	0.024	0.026	27,130,000	679,010	0.0250	271.3	260.5	271.3	260.5	282.2	2,500	271.62	0.00%
2011-01-14	0	0.025	0.025	0.026	0.025	0.026	29,060,000	734,100	0.0253	271.3	271.3	282.2	271.3	282.2	2,678	274.16	0.00%
2011-01-13	0	0.025	0.025	0.026	0.025	0.026	16,520,000	425,290	0.0257	271.3	271.3	282.2	271.3	282.2	1,522	279.39	-7.41%
2011-01-12	0	0.027	0.026	0.027	0.025	0.027	51,820,000	1,349,190	0.0260	293.0	282.2	293.0	271.3	293.0	4,775	282.56	0.00%
2011-01-11	0	0.027	0.026	0.027	0.026	0.027	12,010,000	317,960	0.0265	293.0	282.2	293.0	282.2	293.0	1,107	287.32	0.00%
2011-01-10	0	0.027	0.026	0.027	0.026	0.028	48,300,000	1,314,550	0.0272	293.0	282.2	293.0	282.2	303.9	4,451	295.37	-3.57%
2011-01-07	0	0.028	0.027	0.028	0.027	0.029	35,400,000	986,810	0.0279	303.9	293.0	303.9	293.0	314.7	3,262	302.53	0.00%
2011-01-06	0	0.028	0.028	0.029	0.027	0.028	41,500,000	1,154,640	0.0278	303.9	303.9	314.7	293.0	303.9	3,824	301.95	3.70%
2011-01-05	0	0.027	0.027	0.028	0.027	0.028	42,930,000	1,160,430	0.0270	293.0	293.0	303.9	293.0	303.9	3,956	293.36	-3.57%
2011-01-04	0	0.028	0.028	0.029	0.028	0.030	71,190,000	2,040,850	0.0287	303.9	303.9	314.7	303.9	325.6	6,560	311.12	0.00%
2011-01-03	0	0.028	0.028	0.029	0.025	0.030	99,891,000	2,765,216	0.0277	303.9	303.9	314.7	271.3	325.6	9,204	300.43	7.69%
2010-12-31	0	0.026	0.026	0.027	0.026	0.027	23,500,000	615,250	0.0262	282.2	282.2	293.0	282.2	293.0	2,165	284.13	-3.70%
2010-12-30	0	0.027	0.027	0.028	0.027	0.028	66,500,000	1,799,820	0.0271	293.0	293.0	303.9	293.0	303.9	6,128	293.73	0.00%
2010-12-29	0	0.027	0.026	0.028	0.026	0.028	67,360,200	1,819,726	0.0270	293.0	282.2	303.9	282.2	303.9	6,207	293.18	3.85%
2010-12-28	0	0.026	0.025	0.026	0.025	0.030	185,210,000	4,847,760	0.0262	282.2	271.3	282.2	271.3	325.6	17,066	284.06	-10.34%
2010-12-24	0	0.029	0.029	0.030	0.023	0.033	298,951,000	8,914,999	0.0298	314.7	314.7	325.6	249.6	358.1	27,546	323.64	-25.64%
2010-12-23	1	-	-	-	-	-	0	0	-	423.3	-	-	-	-	0	-	0.00%
2010-12-22	1	0.039	0.038	0.039	0.039	0.040	11,280,000	440,890	0.0391	423.3	412.4	423.3	423.3	434.1	1,039	424.19	-4.88%
2010-12-21	0	0.041	0.040	0.041	0.038	0.043	63,840,000	2,602,380	0.0408	445.0	434.1	445.0	412.4	466.7	5,882	442.40	7.89%
2010-12-20	0	0.038	0.038	0.040	0.038	0.041	28,550,000	1,125,590	0.0394	412.4	412.4	434.1	412.4	445.0	2,631	427.87	-5.00%
2010-12-17	0	0.040	0.039	0.040	0.039	0.041	14,340,000	563,630	0.0393	434.1	423.3	434.1	423.3	445.0	1,321	426.56	0.00%
2010-12-16	0	0.040	0.039	0.040	0.039	0.043	21,970,000	889,640	0.0405	434.1	423.3	434.1	423.3	466.7	2,024	439.46	2.56%
2010-12-15	0	0.039	0.039	0.040	0.039	0.041	14,900,000	595,600	0.0400	423.3	423.3	434.1	423.3	445.0	1,373	433.82	-4.88%
2010-12-14	0	0.041	0.041	0.042	0.040	0.042	25,810,000	1,061,110	0.0411	445.0	445.0	455.8	434.1	455.8	2,378	446.18	2.50%
2010-12-13	0	0.040	0.040	0.041	0.040	0.044	65,820,000	2,772,520	0.0421	434.1	434.1	445.0	434.1	477.5	6,065	457.15	-9.09%
2010-12-10	0	0.044	0.043	0.044	0.038	0.045	72,390,000	3,034,370	0.0419	477.5	466.7	477.5	412.4	488.4	6,670	454.91	7.32%
2010-12-09	0	0.041	0.040	0.041	0.040	0.048	116,450,000	5,069,530	0.0435	445.0	434.1	445.0	434.1	520.9	10,730	472.46	-8.89%
2010-12-08	0	0.045	0.045	0.046	0.035	0.046	199,620,000	7,996,190	0.0401	488.4	488.4	499.2	379.8	499.2	18,394	434.73	28.57%
2010-12-07	0	0.035	0.035	0.036	0.033	0.037	62,840,000	2,206,470	0.0351	379.8	379.8	390.7	358.1	401.6	5,790	381.07	0.00%
2010-12-06	0	0.035	0.034	0.035	0.034	0.039	114,310,000	4,081,410	0.0357	379.8	369.0	379.8	369.0	423.3	10,533	387.49	-10.26%
2010-12-03	0	0.039	0.038	0.039	0.037	0.039	40,990,000	1,557,690	0.0380	423.3	412.4	423.3	401.6	423.3	3,777	412.42	0.00%
2010-12-02	0	0.039	0.039	0.040	0.039	0.043	31,670,000	1,286,870	0.0406	423.3	423.3	434.1	423.3	466.7	2,918	440.99	-4.88%
2010-12-01	0	0.041	0.040	0.041	0.037	0.044	135,740,000	5,606,280	0.0413	445.0	434.1	445.0	401.6	477.5	12,507	448.23	7.89%
2010-11-30	0	0.038	0.037	0.038	0.035	0.038	78,620,000	2,809,570	0.0357	412.4	401.6	412.4	379.8	412.4	7,244	387.83	2.70%
2010-11-29	0	0.037	0.036	0.037	0.036	0.039	82,470,000	3,079,220	0.0373	401.6	390.7	401.6	390.7	423.3	7,599	405.21	-7.50%
2010-11-26	0	0.040	0.039	0.040	0.039	0.041	74,740,000	2,962,540	0.0396	434.1	423.3	434.1	423.3	445.0	6,887	430.18	-2.44%
2010-11-25	0	0.041	0.040	0.041	0.039	0.042	78,430,000	3,150,670	0.0402	445.0	434.1	445.0	423.3	455.8	7,227	435.97	-2.38%
2010-11-24	0	0.042	0.042	0.043	0.040	0.045	62,970,000	2,648,870	0.0421	455.8	455.8	466.7	434.1	488.4	5,802	456.53	-4.55%
2010-11-23	0	0.044	0.044	0.045	0.042	0.049	85,350,000	3,774,110	0.0442	477.5	477.5	488.4	455.8	531.8	7,864	479.90	-10.20%
2010-11-22	0	0.049	0.048	0.050	0.048	0.050	20,260,000	990,780	0.0489	531.8	520.9	542.6	520.9	542.6	1,867	530.73	0.00%
2010-11-19	0	0.049	0.048	0.050	0.047	0.053	138,230,000	6,863,060	0.0496	531.8	520.9	542.6	510.1	575.2	12,737	538.83	-7.55%
2010-11-18	0	0.053	0.053	0.054	0.052	0.055	45,110,000	2,385,740	0.0529	575.2	575.2	586.0	564.3	596.9	4,157	573.97	-1.85%
2010-11-17	0	0.054	0.053	0.054	0.052	0.055	46,230,000	2,483,920	0.0537	586.0	575.2	586.0	564.3	596.9	4,260	583.11	3.85%
2010-11-16	0	0.052	0.052	0.053	0.052	0.056	27,920,000	1,492,830	0.0535	564.3	564.3	575.2	564.3	607.8	2,573	580.27	-5.45%
2010-11-15	0	0.055	0.055	0.056	0.054	0.056	31,820,000	1,753,190	0.0551	596.9	596.9	607.8	586.0	607.8	2,932	597.95	-1.79%
2010-11-12	0	0.056	0.055	0.056	0.055	0.057	38,230,000	2,144,730	0.0561	607.8	596.9	607.8	596.9	618.6	3,523	608.84	-1.75%
2010-11-11	0	0.057	0.056	0.057	0.055	0.059	55,390,000	3,182,290	0.0575	618.6	607.8	618.6	596.9	640.3	5,104	623.51	1.79%
2010-11-10	0	0.056	0.055	0.056	0.055	0.059	48,630,000	2,743,310	0.0564	607.8	596.9	607.8	596.9	640.3	4,481	612.22	-3.45%
2010-11-09	0	0.058	0.058	0.059	0.054	0.060	91,040,000	5,261,910	0.0578	629.5	629.5	640.3	586.0	651.2	8,389	627.26	3.57%
2010-11-08	0	0.056	0.055	0.056	0.052	0.056	52,680,000	2,881,720	0.0547	607.8	596.9	607.8	564.3	607.8	4,854	593.67	0.00%
2010-11-05	0	0.056	0.056	0.057	0.054	0.063	238,750,000	13,631,640	0.0571	607.8	607.8	618.6	586.0	683.7	21,999	619.65	-5.08%
2010-11-04	0	0.059	0.059	0.060	0.050	0.070	535,240,000	32,366,410	0.0605	640.3	640.3	651.2	542.6	759.7	49,319	656.27	-28.05%
2010-11-03	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2010-10-28	0	0.082	0.081	0.082	0.070	0.084	252,230,000	19,498,420	0.0773	889.9	879.1	889.9	759.7	911.6	23,241	838.96	3.80%
2010-10-27	0	0.079	0.078	0.079	0.078	0.103	667,710,000	59,809,100	0.0896	857.4	846.5	857.4	846.5	1,118	61,525	972.12	-1.25%
2010-10-26	0	0.080	0.081	0.083	0.062	0.083	251,330,000	18,451,790	0.0734	868.2	879.1	900.8	672.9	900.8	23,158	796.77	29.03%
2010-10-25	0	0.062	0.061	0.063	0.061	0.065	33,620,000	2,086,040	0.0620	672.9	662.0	683.7	662.0	705.4	3,098	673.38	-3.13%
2010-10-22	0	0.064	0.063	0.064	0.062	0.068	89,530,000	5,740,610	0.0641	694.6	683.7	694.6	672.9	738.0	8,250	695.87	-5.88%
2010-10-21	0	0.068	0.068	0.069	0.067	0.071	47,340,000	3,275,070	0.0692	738.0	738.0	748.8	727.1	770.5	4,362	750.81	-2.86%
2010-10-20	0	0.070	0.069	0.070	0.069	0.073	41,860,000	2,962,440	0.0708	759.7	748.8	759.7	748.8	792.2	3,857	768.05	-2.78%
2010-10-19	0	0.072	0.071	0.072	0.069	0.072	44,260,000	3,144,070	0.0710	781.4	770.5	781.4	748.8	781.4	4,078	770.94	4.35%
2010-10-18	0	0.069	0.069	0.070	0.067	0.072	82,340,000	5,713,850	0.0694	748.8	748.8	759.7	727.1	781.4	7,587	753.11	-5.48%
2010-10-15	0	0.073	0.070	0.073	0.070	0.075	59,720,000	4,342,480	0.0727	792.2	759.7	792.2	759.7	814.0	5,503	789.14	-3.95%
2010-10-14	0	0.076	0.075	0.076	0.065	0.080	188,295,000	13,837,795	0.0735	824.8	814.0	824.8	705.4	868.2	17,350	797.57	-2.56%
2010-10-13	1	-	-	-	-	-	0	0	-	846.5	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	846.5	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	846.5	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	846.5	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	846.5	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	846.5	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	846.5	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	846.5	-	-	-	-	0	-	0.00%
2010-09-30	0	0.078	0.077	0.078	0.077	0.080	83,370,000	6,513,420	0.0781	846.5	835.7	846.5	835.7	868.2	7,682	847.89	-2.50%
2010-09-29	0	0.080	0.078	0.080	0.078	0.080	39,290,000	3,123,090	0.0795	868.2	846.5	868.2	846.5	868.2	3,620	862.66	0.00%
2010-09-28	0	0.080	0.079	0.080	0.079	0.082	34,850,000	2,786,550	0.0800	868.2	857.4	868.2	857.4	889.9	3,211	867.77	-2.44%
2010-09-27	0	0.082	0.081	0.082	0.079	0.083	131,170,000	10,641,420	0.0811	889.9	879.1	889.9	857.4	900.8	12,086	880.45	3.80%
2010-09-24	0	0.079	0.078	0.079	0.078	0.079	16,880,000	1,322,530	0.0783	857.4	846.5	857.4	846.5	857.4	1,555	850.30	0.00%
2010-09-22	0	0.079	0.078	0.079	0.078	0.079	10,350,000	812,240	0.0785	857.4	846.5	857.4	846.5	857.4	954	851.69	0.00%
2010-09-21	0	0.079	0.078	0.079	0.077	0.079	55,170,000	4,299,880	0.0779	857.4	846.5	857.4	835.7	857.4	5,084	845.85	2.60%
2010-09-20	0	0.077	0.077	0.078	0.076	0.081	103,870,000	8,106,040	0.0780	835.7	835.7	846.5	824.8	879.1	9,571	846.95	-4.94%
2010-09-17	0	0.081	0.080	0.081	0.080	0.082	43,330,000	3,495,300	0.0807	879.1	868.2	879.1	868.2	889.9	3,993	875.46	0.00%
2010-09-16	0	0.081	0.080	0.081	0.080	0.083	31,740,000	2,579,710	0.0813	879.1	868.2	879.1	868.2	900.8	2,925	882.07	-2.41%
2010-09-15	0	0.083	0.082	0.083	0.082	0.087	232,620,000	19,702,820	0.0847	900.8	889.9	900.8	889.9	944.2	21,434	919.22	0.00%
2010-09-14	0	0.083	0.082	0.083	0.080	0.085	127,930,000	10,569,810	0.0826	900.8	889.9	900.8	868.2	922.5	11,788	896.67	3.75%
2010-09-13	0	0.080	0.079	0.080	0.079	0.081	26,850,000	2,149,250	0.0800	868.2	857.4	868.2	857.4	879.1	2,474	868.72	0.00%
2010-09-10	0	0.080	0.079	0.080	0.078	0.080	32,790,000	2,587,140	0.0789	868.2	857.4	868.2	846.5	868.2	3,021	856.28	0.00%
2010-09-09	0	0.080	0.079	0.080	0.078	0.081	31,660,000	2,511,610	0.0793	868.2	857.4	868.2	846.5	879.1	2,917	860.95	-1.23%
2010-09-08	0	0.081	0.080	0.081	0.080	0.083	21,900,000	1,775,250	0.0811	879.1	868.2	879.1	868.2	900.8	2,018	879.74	-2.41%
2010-09-07	0	0.083	0.082	0.083	0.080	0.086	139,100,000	11,553,280	0.0831	900.8	889.9	900.8	868.2	933.3	12,817	901.40	3.75%
2010-09-06	0	0.080	0.079	0.080	0.077	0.082	60,540,000	4,813,120	0.0795	868.2	857.4	868.2	835.7	889.9	5,578	862.82	2.56%
2010-09-03	0	0.078	0.077	0.078	0.076	0.080	67,520,000	5,305,000	0.0786	846.5	835.7	846.5	824.8	868.2	6,221	852.69	1.30%
2010-09-02	0	0.077	0.076	0.077	0.076	0.079	43,590,000	3,351,650	0.0769	835.7	824.8	835.7	824.8	857.4	4,017	834.47	-2.53%
2010-09-01	0	0.079	0.078	0.079	0.077	0.080	28,870,000	2,263,920	0.0784	857.4	846.5	857.4	835.7	868.2	2,660	851.05	1.28%
2010-08-31	0	0.078	0.077	0.078	0.076	0.078	25,760,000	1,985,980	0.0771	846.5	835.7	846.5	824.8	846.5	2,374	836.70	-1.27%
2010-08-30	0	0.079	0.078	0.079	0.078	0.080	13,760,000	1,078,410	0.0784	857.4	846.5	857.4	846.5	868.2	1,268	850.56	-1.25%
2010-08-27	0	0.080	0.079	0.080	0.078	0.081	25,200,000	1,996,750	0.0792	868.2	857.4	868.2	846.5	879.1	2,322	859.93	-2.44%
2010-08-26	0	0.082	0.081	0.082	0.079	0.083	17,280,000	1,389,170	0.0804	889.9	879.1	889.9	857.4	900.8	1,592	872.47	0.00%
2010-08-25	0	0.082	0.082	0.083	0.077	0.083	77,220,000	6,191,840	0.0802	889.9	889.9	900.8	835.7	900.8	7,115	870.22	6.49%
2010-08-24	0	0.077	0.076	0.077	0.077	0.079	19,720,000	1,531,840	0.0777	835.7	824.8	835.7	835.7	857.4	1,817	843.03	-1.28%
2010-08-23	0	0.078	0.078	0.079	0.077	0.081	36,130,000	2,869,610	0.0794	846.5	846.5	857.4	835.7	879.1	3,329	861.97	1.30%
2010-08-20	0	0.077	0.077	0.078	0.076	0.078	34,590,000	2,657,350	0.0768	835.7	835.7	846.5	824.8	846.5	3,187	833.75	-1.28%
2010-08-19	0	0.078	0.079	0.080	0.078	0.082	92,830,000	7,369,390	0.0794	846.5	857.4	868.2	846.5	889.9	8,554	861.55	-4.88%
2010-08-18	0	0.082	0.081	0.082	0.081	0.086	39,320,000	3,255,170	0.0828	889.9	879.1	889.9	879.1	933.3	3,623	898.46	0.00%
2010-08-17	0	0.082	0.081	0.082	0.081	0.084	18,770,000	1,541,910	0.0821	889.9	879.1	889.9	879.1	911.6	1,730	891.52	-1.20%
2010-08-16	0	0.083	0.082	0.083	0.081	0.083	45,870,000	3,752,620	0.0818	900.8	889.9	900.8	879.1	900.8	4,227	887.86	-1.19%
2010-08-13	0	0.084	0.084	0.085	0.082	0.092	73,020,000	6,232,930	0.0854	911.6	911.6	922.5	889.9	998.4	6,728	926.38	-5.62%
2010-08-12	0	0.089	0.088	0.089	0.083	0.093	254,540,000	22,714,600	0.0892	965.9	955.0	965.9	900.8	1,009	23,454	968.47	5.95%
2010-08-11	0	0.084	0.084	0.085	0.077	0.085	95,280,000	7,697,720	0.0808	911.6	911.6	922.5	835.7	922.5	8,779	876.80	6.33%
2010-08-10	0	0.079	0.078	0.079	0.078	0.081	20,200,000	1,593,430	0.0789	857.4	846.5	857.4	846.5	879.1	1,861	856.09	-1.25%
2010-08-09	0	0.080	0.080	0.081	0.078	0.081	49,030,000	3,925,800	0.0801	868.2	868.2	879.1	846.5	879.1	4,518	868.97	2.56%
2010-08-06	0	0.078	0.077	0.078	0.077	0.080	37,582,019	2,942,140	0.0783	846.5	835.7	846.5	835.7	868.2	3,463	849.61	0.00%
2010-08-05	0	0.078	0.077	0.078	0.077	0.083	68,260,000	5,496,760	0.0805	846.5	835.7	846.5	835.7	900.8	6,290	873.93	-1.27%
2010-08-04	0	0.079	0.078	0.079	0.078	0.080	12,230,000	959,180	0.0784	857.4	846.5	857.4	846.5	868.2	1,127	851.16	-1.25%
2010-08-03	0	0.080	0.079	0.080	0.078	0.081	16,600,000	1,317,490	0.0794	868.2	857.4	868.2	846.5	879.1	1,530	861.35	-1.23%
2010-08-02	0	0.081	0.080	0.081	0.078	0.084	53,260,000	4,349,260	0.0817	879.1	868.2	879.1	846.5	911.6	4,908	886.24	2.53%
2010-07-30	0	0.079	0.079	0.080	0.077	0.081	23,370,000	1,840,210	0.0787	857.4	857.4	868.2	835.7	879.1	2,153	854.57	-1.25%
2010-07-29	0	0.080	0.079	0.080	0.075	0.082	124,680,000	9,890,680	0.0793	868.2	857.4	868.2	814.0	889.9	11,488	860.93	5.26%
2010-07-28	0	0.076	0.075	0.076	0.075	0.077	21,960,000	1,658,450	0.0755	824.8	814.0	824.8	814.0	835.7	2,023	819.61	-1.30%
2010-07-27	0	0.077	0.075	0.077	0.075	0.080	58,840,000	4,494,810	0.0764	835.7	814.0	835.7	814.0	868.2	5,422	829.04	-3.75%
2010-07-26	0	0.080	0.078	0.080	0.078	0.083	35,820,000	2,842,940	0.0794	868.2	846.5	868.2	846.5	900.8	3,301	861.35	-1.23%
2010-07-23	0	0.081	0.081	0.082	0.081	0.084	24,630,000	2,017,490	0.0819	879.1	879.1	889.9	879.1	911.6	2,269	888.97	-1.22%
2010-07-22	0	0.082	0.082	0.083	0.081	0.086	42,190,000	3,501,110	0.0830	889.9	889.9	900.8	879.1	933.3	3,888	900.61	-2.38%
2010-07-21	0	0.084	0.084	0.085	0.080	0.088	129,970,000	10,975,870	0.0844	911.6	911.6	922.5	868.2	955.0	11,976	916.50	5.00%
2010-07-20	0	0.080	0.078	0.080	0.078	0.082	43,840,000	3,514,690	0.0802	868.2	846.5	868.2	846.5	889.9	4,040	870.07	0.00%
2010-07-19	0	0.080	0.079	0.080	0.077	0.081	22,350,000	1,782,290	0.0797	868.2	857.4	868.2	835.7	879.1	2,059	865.44	-2.44%
2010-07-16	0	0.082	0.081	0.082	0.078	0.085	52,040,000	4,193,850	0.0806	889.9	879.1	889.9	846.5	922.5	4,795	874.61	-2.38%
2010-07-15	0	0.084	0.083	0.084	0.082	0.089	45,180,000	3,831,070	0.0848	911.6	900.8	911.6	889.9	965.9	4,163	920.26	-3.45%
2010-07-14	0	0.087	0.086	0.087	0.083	0.087	49,430,000	4,200,800	0.0850	944.2	933.3	944.2	900.8	944.2	4,555	922.32	6.10%
2010-07-13	0	0.082	0.082	0.083	0.080	0.089	119,210,000	10,131,920	0.0850	889.9	889.9	900.8	868.2	965.9	10,984	922.40	3.80%
2010-07-12	0	0.079	0.078	0.080	0.078	0.101	305,010,000	27,592,020	0.0905	857.4	846.5	868.2	846.5	1,096	28,104	981.77	-15.96%
2010-07-09	0	0.094	0.094	0.095	0.076	0.095	325,030,000	28,359,060	0.0873	1,020	1,020	1,031	824.8	1,031	29,949	946.91	23.68%
2010-07-08	0	0.076	0.075	0.076	0.072	0.077	68,570,000	5,116,550	0.0746	824.8	814.0	824.8	781.4	835.7	6,318	809.81	7.04%
2010-07-07	0	0.071	0.071	0.072	0.068	0.073	28,900,000	2,046,770	0.0708	770.5	770.5	781.4	738.0	792.2	2,663	768.62	2.90%
2010-07-06	0	0.069	0.069	0.070	0.066	0.070	45,820,000	3,116,340	0.0680	748.8	748.8	759.7	716.3	759.7	4,222	738.12	-2.82%
2010-07-05	0	0.071	0.071	0.072	0.069	0.074	28,600,000	2,010,520	0.0703	770.5	770.5	781.4	748.8	803.1	2,635	762.92	-2.74%
2010-07-02	0	0.073	0.073	0.074	0.072	0.076	27,910,000	2,052,000	0.0735	792.2	792.2	803.1	781.4	824.8	2,572	797.91	2.82%
2010-06-30	0	0.071	0.070	0.073	0.066	0.073	24,890,000	1,725,650	0.0693	770.5	759.7	792.2	716.3	792.2	2,293	752.43	1.43%
2010-06-29	0	0.070	0.070	0.071	0.063	0.075	68,210,000	4,722,770	0.0692	759.7	759.7	770.5	683.7	814.0	6,285	751.43	-5.41%
2010-06-28	0	0.074	0.074	0.075	0.073	0.078	31,760,000	2,399,260	0.0755	803.1	803.1	814.0	792.2	846.5	2,926	819.85	-2.63%
2010-06-25	0	0.076	0.076	0.077	0.069	0.078	104,010,000	7,742,130	0.0744	824.8	824.8	835.7	748.8	846.5	9,584	807.84	10.14%
2010-06-24	0	0.069	0.068	0.070	0.066	0.075	48,900,000	3,365,350	0.0688	748.8	738.0	759.7	716.3	814.0	4,506	746.90	-5.48%
2010-06-23	0	0.073	0.071	0.073	0.069	0.074	52,980,000	3,747,910	0.0707	792.2	770.5	792.2	748.8	803.1	4,882	767.74	-1.35%
2010-06-22	0	0.074	0.073	0.074	0.073	0.079	35,180,000	2,631,140	0.0748	803.1	792.2	803.1	792.2	857.4	3,242	811.68	-3.90%
2010-06-21	0	0.077	0.076	0.077	0.075	0.079	52,650,000	4,045,410	0.0768	835.7	824.8	835.7	814.0	857.4	4,851	833.88	1.32%
2010-06-18	0	0.076	0.076	0.077	0.074	0.083	71,180,000	5,504,290	0.0773	824.8	824.8	835.7	803.1	900.8	6,559	839.23	-8.43%
2010-06-17	0	0.083	0.082	0.083	0.081	0.086	19,890,010	1,637,061	0.0823	900.8	889.9	900.8	879.1	933.3	1,833	893.24	-1.19%
2010-06-15	0	0.084	0.084	0.085	0.083	0.085	24,700,000	2,073,060	0.0839	911.6	911.6	922.5	900.8	922.5	2,276	910.86	0.00%
2010-06-14	0	0.084	0.084	0.085	0.083	0.088	24,670,000	2,090,620	0.0847	911.6	911.6	922.5	900.8	955.0	2,273	919.70	0.00%
2010-06-11	0	0.084	0.083	0.084	0.083	0.088	31,120,000	2,626,130	0.0844	911.6	900.8	911.6	900.8	955.0	2,867	915.83	-2.33%
2010-06-10	0	0.086	0.085	0.087	0.081	0.089	87,590,000	7,494,290	0.0856	933.3	922.5	944.2	879.1	965.9	8,071	928.57	-1.15%
2010-06-09	0	0.087	0.087	0.088	0.084	0.091	52,610,000	4,589,670	0.0872	944.2	944.2	955.0	911.6	987.6	4,848	946.79	-2.25%
2010-06-08	0	0.089	0.088	0.089	0.086	0.094	57,320,000	5,143,960	0.0897	965.9	955.0	965.9	933.3	1,020	5,282	973.93	2.30%
2010-06-07	0	0.087	0.086	0.087	0.083	0.090	47,370,000	4,137,030	0.0873	944.2	933.3	944.2	900.8	976.7	4,365	947.82	-3.33%
2010-06-04	0	0.090	0.089	0.090	0.085	0.090	38,170,000	3,333,630	0.0873	976.7	965.9	976.7	922.5	976.7	3,517	947.84	1.12%
2010-06-03	0	0.089	0.089	0.090	0.089	0.096	40,220,000	3,694,230	0.0919	965.9	965.9	976.7	965.9	1,042	3,706	996.83	-2.20%
2010-06-02	0	0.091	0.090	0.091	0.090	0.102	106,370,000	9,993,060	0.0939	987.6	976.7	987.6	976.7	1,107	9,801	1,019.6	-8.08%
2010-06-01	0	0.099	0.099	0.100	0.094	0.102	103,320,000	10,269,620	0.0994	1,074	1,074	1,085	1,020	1,107	9,520	1,078.7	1.02%
2010-05-31	0	0.098	0.097	0.098	0.097	0.103	68,760,000	6,813,060	0.0991	1,064	1,053	1,064	1,053	1,118	6,336	1,075.3	-4.85%
2010-05-28	0	0.103	0.103	0.104	0.103	0.116	188,500,000	20,507,880	0.1088	1,118	1,118	1,129	1,118	1,259	17,369	1,180.7	-6.36%
2010-05-27	0	0.110	0.109	0.110	0.100	0.117	332,730,000	36,585,660	0.1100	1,194	1,183	1,194	1,085	1,270	30,659	1,193.3	5.77%
2010-05-26	0	0.104	0.103	0.104	0.088	0.108	456,550,600	46,784,418	0.1025	1,129	1,118	1,129	955.0	1,172	42,068	1,112.1	19.54%
2010-05-25	0	0.087	0.085	0.087	0.078	0.088	120,870,000	10,179,500	0.0842	944.2	922.5	944.2	846.5	955.0	11,137	914.00	3.57%
2010-05-24	0	0.084	0.084	0.085	0.076	0.090	110,990,000	9,517,720	0.0858	911.6	911.6	922.5	824.8	976.7	10,227	930.65	3.70%
2010-05-20	0	0.081	0.079	0.080	0.069	0.091	245,790,000	19,803,850	0.0806	879.1	857.4	868.2	748.8	987.6	22,648	874.43	-10.00%
2010-05-19	0	0.090	0.089	0.090	0.085	0.103	294,460,000	28,063,990	0.0953	976.7	965.9	976.7	922.5	1,118	27,132	1,034.3	-7.22%
2010-05-18	0	0.097	0.096	0.097	0.082	0.144	1,031,360,000	107,683,470	0.1044	1,053	1,042	1,053	889.9	1,563	95,032	1,133.1	-24.81%
2010-05-17	0	0.129	0.128	0.129	0.117	0.200	1,380,670,000	203,937,020	0.1477	1,400	1,389	1,400	1,270	2,171	127,219	1,603.0	7.50%
2010-05-14	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-13	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-12	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-11	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-10	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-07	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-06	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-05	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-04	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-05-03	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-30	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-29	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-28	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-27	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-26	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-23	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-14	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-12	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-09	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-08	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-07	1	-	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.00%
2010-04-01	1	0.120	0.117	0.120	0.090	0.127	689,450,000	77,416,560	0.1123	1,302	1,270	1,302	976.7	1,378	63,528	1,218.6	33.33%
2010-03-31	0	0.090	0.089	0.090	0.075	0.100	734,550,000	64,078,340	0.0872	976.7	965.9	976.7	814.0	1,085	67,684	946.73	-1.10%
2010-03-30	0	0.091	0.090	0.091	0.060	0.091	1,490,490,000	115,471,020	0.0775	987.6	976.7	987.6	651.2	987.6	137,338	840.78	51.67%
2010-03-29	0	0.060	0.060	0.061	0.046	0.072	1,114,800,000	67,467,040	0.0605	651.2	651.2	662.0	499.2	781.4	102,721	656.80	33.33%
2010-03-26	0	0.045	0.044	0.045	0.039	0.048	567,850,000	25,089,330	0.0442	488.4	477.5	488.4	423.3	520.9	52,323	479.51	15.38%
2010-03-25	0	0.039	0.039	0.040	0.032	0.040	322,430,000	11,646,910	0.0361	423.3	423.3	434.1	347.3	434.1	29,710	392.02	18.18%
2010-03-24	0	0.033	0.032	0.033	0.032	0.034	106,010,000	3,488,640	0.0329	358.1	347.3	358.1	347.3	369.0	9,768	357.15	3.12%
2010-03-23	0	0.032	0.032	0.033	0.031	0.033	88,919,980	2,866,970	0.0322	347.3	347.3	358.1	336.4	358.1	8,193	349.91	0.00%
2010-03-22	0	0.032	0.031	0.032	0.030	0.032	70,210,000	2,164,570	0.0308	347.3	336.4	347.3	325.6	347.3	6,469	334.59	3.23%
2010-03-19	0	0.031	0.030	0.031	0.029	0.032	78,660,000	2,412,950	0.0307	336.4	325.6	336.4	314.7	347.3	7,248	332.91	-3.13%
2010-03-18	0	0.032	0.031	0.032	0.029	0.033	229,540,000	7,176,740	0.0313	347.3	336.4	347.3	314.7	358.1	21,150	339.32	10.34%
2010-03-17	0	0.029	0.029	0.030	0.028	0.030	59,060,000	1,729,670	0.0293	314.7	314.7	325.6	303.9	325.6	5,442	317.84	0.00%
2010-03-16	0	0.029	0.028	0.029	0.028	0.029	58,460,000	1,655,930	0.0283	314.7	303.9	314.7	303.9	314.7	5,387	307.41	0.00%
2010-03-15	0	0.029	0.028	0.029	0.028	0.029	24,300,000	692,510	0.0285	314.7	303.9	314.7	303.9	314.7	2,239	309.28	0.00%
2010-03-12	0	0.029	0.028	0.029	0.028	0.030	31,390,500	911,575	0.0290	314.7	303.9	314.7	303.9	325.6	2,892	315.16	-3.33%
2010-03-11	0	0.030	0.029	0.030	0.028	0.030	36,240,000	1,050,970	0.0290	325.6	314.7	325.6	303.9	325.6	3,339	314.73	3.45%
2010-03-10	0	0.029	0.029	0.030	0.028	0.030	36,800,000	1,073,350	0.0292	314.7	314.7	325.6	303.9	325.6	3,391	316.54	0.00%
2010-03-09	0	0.029	0.028	0.029	0.028	0.030	54,840,000	1,587,640	0.0290	314.7	303.9	314.7	303.9	325.6	5,053	314.19	0.00%
2010-03-08	0	0.029	0.028	0.029	0.028	0.031	77,320,020	2,286,721	0.0296	314.7	303.9	314.7	303.9	336.4	7,124	320.97	-3.33%
2010-03-05	0	0.030	0.029	0.030	0.029	0.031	81,690,000	2,444,700	0.0299	325.6	314.7	325.6	314.7	336.4	7,527	324.78	3.45%
2010-03-04	0	0.029	0.029	0.030	0.028	0.031	153,710,000	4,419,770	0.0288	314.7	314.7	325.6	303.9	336.4	14,163	312.06	-6.45%
2010-03-03	0	0.031	0.030	0.031	0.030	0.031	37,380,000	1,130,430	0.0302	336.4	325.6	336.4	325.6	336.4	3,444	328.20	-3.13%
2010-03-02	0	0.032	0.031	0.032	0.030	0.032	65,360,000	2,015,660	0.0308	347.3	336.4	347.3	325.6	347.3	6,022	334.69	0.00%
2010-03-01	0	0.032	0.031	0.032	0.031	0.034	181,746,000	5,870,568	0.0323	347.3	336.4	347.3	336.4	369.0	16,747	350.55	3.23%
2010-02-26	0	0.031	0.031	0.032	0.029	0.031	135,790,000	4,046,220	0.0298	336.4	336.4	347.3	314.7	336.4	12,512	323.39	6.90%
2010-02-25	0	0.029	0.029	0.030	0.028	0.030	217,911,000	6,247,489	0.0287	314.7	314.7	325.6	303.9	325.6	20,079	311.15	-3.33%
2010-02-24	0	0.030	0.030	0.031	0.028	0.041	1,453,134,970	45,716,492	0.0315	325.6	325.6	336.4	303.9	445.0	133,896	341.43	-47.37%
2010-02-23	1	-	-	-	-	-	0	0	-	618.6	-	-	-	-	0	-	0.00%
2010-02-22	1	-	-	-	-	-	0	0	-	618.6	-	-	-	-	0	-	0.00%
2010-02-19	1	-	-	-	-	-	0	0	-	618.6	-	-	-	-	0	-	0.00%
2010-02-18	1	-	-	-	-	-	0	0	-	618.6	-	-	-	-	0	-	0.00%
2010-02-17	1	-	-	-	-	-	0	0	-	618.6	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	618.6	-	-	-	-	0	-	0.00%
2010-02-11	1	-	-	-	-	-	0	0	-	618.6	-	-	-	-	0	-	0.00%
2010-02-10	1	-	-	-	-	-	0	0	-	618.6	-	-	-	-	0	-	0.00%
2010-02-09	0	0.057	0.056	0.057	0.056	0.058	50,730,000	2,871,180	0.0566	618.6	607.8	618.6	607.8	629.5	4,674	614.23	-3.39%
2010-02-08	0	0.059	0.058	0.059	0.057	0.060	29,050,000	1,697,350	0.0584	640.3	629.5	640.3	618.6	651.2	2,677	634.11	0.00%
2010-02-05	0	0.059	0.058	0.059	0.058	0.061	43,780,000	2,599,540	0.0594	640.3	629.5	640.3	629.5	662.0	4,034	644.41	-4.84%
2010-02-04	0	0.062	0.061	0.062	0.060	0.062	31,090,000	1,901,990	0.0612	672.9	662.0	672.9	651.2	672.9	2,865	663.94	1.64%
2010-02-03	0	0.061	0.060	0.061	0.060	0.062	28,920,000	1,748,430	0.0605	662.0	651.2	662.0	651.2	672.9	2,665	656.13	1.67%
2010-02-02	0	0.060	0.059	0.060	0.059	0.064	49,790,000	3,022,400	0.0607	651.2	640.3	651.2	640.3	694.6	4,588	658.79	0.00%
2010-02-01	0	0.060	0.060	0.061	0.059	0.060	27,890,000	1,660,690	0.0595	651.2	651.2	662.0	640.3	651.2	2,570	646.22	0.00%
2010-01-29	0	0.060	0.059	0.060	0.058	0.062	45,190,000	2,727,200	0.0603	651.2	640.3	651.2	629.5	672.9	4,164	654.96	1.69%
2010-01-28	0	0.059	0.059	0.060	0.058	0.064	140,740,000	8,643,230	0.0614	640.3	640.3	651.2	629.5	694.6	12,968	666.49	-7.81%
2010-01-27	0	0.064	0.063	0.064	0.061	0.068	398,530,000	25,402,920	0.0637	694.6	683.7	694.6	662.0	738.0	36,722	691.77	-3.03%
2010-01-26	0	0.066	0.065	0.067	0.065	0.074	86,050,000	5,948,960	0.0691	716.3	705.4	727.1	705.4	803.1	7,929	750.29	-5.71%
2010-01-25	0	0.070	0.069	0.070	0.066	0.075	82,830,000	5,939,480	0.0717	759.7	748.8	759.7	716.3	814.0	7,632	778.21	1.45%
2010-01-22	0	0.069	0.065	0.069	0.063	0.071	138,230,000	9,059,520	0.0655	748.8	705.4	748.8	683.7	770.5	12,737	711.28	4.55%
2010-01-21	0	0.066	0.065	0.066	0.064	0.071	108,030,000	7,328,040	0.0678	716.3	705.4	716.3	694.6	770.5	9,954	736.18	-7.04%
2010-01-20	0	0.071	0.068	0.070	0.061	0.079	423,020,000	30,326,270	0.0717	770.5	738.0	759.7	662.0	857.4	38,978	778.03	16.39%
2010-01-19	0	0.061	0.061	0.063	0.060	0.063	39,390,000	2,430,120	0.0617	662.0	662.0	683.7	651.2	683.7	3,630	669.55	0.00%
2010-01-18	0	0.061	0.061	0.062	0.060	0.065	84,400,000	5,242,120	0.0621	662.0	662.0	672.9	651.2	705.4	7,777	674.07	-4.69%
2010-01-15	0	0.064	0.063	0.064	0.060	0.065	106,150,000	6,636,380	0.0625	694.6	683.7	694.6	651.2	705.4	9,781	678.50	8.47%
2010-01-14	0	0.059	0.059	0.060	0.055	0.061	66,230,000	3,901,040	0.0589	640.3	640.3	651.2	596.9	662.0	6,103	639.24	7.27%
2010-01-13	0	0.055	0.055	0.056	0.055	0.057	35,760,000	1,988,340	0.0556	596.9	596.9	607.8	596.9	618.6	3,295	603.44	-3.51%
2010-01-12	0	0.057	0.056	0.057	0.055	0.058	196,190,000	11,043,870	0.0563	618.6	607.8	618.6	596.9	629.5	18,078	610.92	-3.39%
2010-01-11	0	0.059	0.058	0.059	0.057	0.061	165,560,000	9,640,720	0.0582	640.3	629.5	640.3	618.6	662.0	15,255	631.96	-3.28%
2010-01-08	0	0.061	0.060	0.062	0.060	0.062	31,780,000	1,917,370	0.0603	662.0	651.2	672.9	651.2	672.9	2,928	654.77	0.00%
2010-01-07	0	0.061	0.060	0.061	0.059	0.062	61,770,000	3,739,910	0.0605	662.0	651.2	662.0	640.3	672.9	5,692	657.09	-1.61%
2010-01-06	0	0.062	0.061	0.062	0.060	0.066	114,800,000	7,151,930	0.0623	672.9	662.0	672.9	651.2	716.3	10,578	676.11	-3.13%
2010-01-05	0	0.064	0.064	0.065	0.063	0.067	34,570,000	2,246,100	0.0650	694.6	694.6	705.4	683.7	727.1	3,185	705.13	-1.54%
2010-01-04	0	0.065	0.064	0.065	0.063	0.067	23,570,000	1,516,250	0.0643	705.4	694.6	705.4	683.7	727.1	2,172	698.15	-2.99%
2009-12-31	0	0.067	0.066	0.067	0.064	0.070	52,360,000	3,548,760	0.0678	727.1	716.3	727.1	694.6	759.7	4,825	735.56	4.69%
2009-12-30	0	0.064	0.063	0.064	0.062	0.065	25,520,000	1,612,770	0.0632	694.6	683.7	694.6	672.9	705.4	2,351	685.85	-1.54%
2009-12-29	0	0.065	0.064	0.065	0.064	0.069	23,370,000	1,532,620	0.0656	705.4	694.6	705.4	694.6	748.8	2,153	711.73	-2.99%
2009-12-28	0	0.067	0.067	0.068	0.061	0.068	51,900,000	3,379,170	0.0651	727.1	727.1	738.0	662.0	738.0	4,782	706.61	9.84%
2009-12-24	0	0.061	0.060	0.061	0.059	0.061	12,570,000	753,110	0.0599	662.0	651.2	662.0	640.3	662.0	1,158	650.22	1.67%
2009-12-23	0	0.060	0.059	0.061	0.058	0.061	77,140,000	4,557,660	0.0591	651.2	640.3	662.0	629.5	662.0	7,108	641.21	1.69%
2009-12-22	0	0.059	0.059	0.060	0.057	0.065	193,070,000	11,704,260	0.0606	640.3	640.3	651.2	618.6	705.4	17,790	657.91	-6.35%
2009-12-21	0	0.063	0.062	0.063	0.061	0.074	400,310,000	26,979,110	0.0674	683.7	672.9	683.7	662.0	803.1	36,886	731.42	-10.00%
2009-12-18	0	0.070	0.069	0.070	0.060	0.070	35,560,000	2,316,120	0.0651	759.7	748.8	759.7	651.2	759.7	3,277	706.87	7.69%
2009-12-17	0	0.065	0.065	0.066	0.063	0.068	25,040,000	1,623,540	0.0648	705.4	705.4	716.3	683.7	738.0	2,307	703.67	-4.41%
2009-12-16	0	0.068	0.065	0.068	0.065	0.070	37,990,000	2,524,750	0.0665	738.0	705.4	738.0	705.4	759.7	3,501	721.25	-1.45%
2009-12-15	0	0.069	0.069	0.070	0.068	0.072	35,720,000	2,488,230	0.0697	748.8	748.8	759.7	738.0	781.4	3,291	755.99	-1.43%
2009-12-14	0	0.070	0.070	0.071	0.070	0.075	30,540,000	2,161,300	0.0708	759.7	759.7	770.5	759.7	814.0	2,814	768.04	-4.11%
2009-12-11	0	0.073	0.073	0.074	0.070	0.074	43,800,000	3,191,760	0.0729	792.2	792.2	803.1	759.7	803.1	4,036	790.85	2.82%
2009-12-10	0	0.071	0.070	0.071	0.069	0.081	264,500,000	19,548,070	0.0739	770.5	759.7	770.5	748.8	879.1	24,372	802.08	-11.25%
2009-12-09	0	0.080	0.080	0.081	0.078	0.085	178,620,000	14,648,990	0.0820	868.2	868.2	879.1	846.5	922.5	16,459	890.05	0.00%
2009-12-08	0	0.080	0.079	0.080	0.077	0.087	332,140,000	26,989,020	0.0813	868.2	857.4	868.2	835.7	944.2	30,604	881.87	-8.05%
2009-12-07	0	0.087	0.086	0.087	0.085	0.093	311,410,000	27,694,480	0.0889	944.2	933.3	944.2	922.5	1,009	28,694	965.16	-5.43%
2009-12-04	0	0.092	0.092	0.093	0.091	0.095	32,430,000	2,997,500	0.0924	998.4	998.4	1,009	987.6	1,031	2,988	1,003.1	-3.16%
2009-12-03	0	0.095	0.094	0.095	0.093	0.098	253,870,000	24,290,770	0.0957	1,031	1,020	1,031	1,009	1,064	23,392	1,038.4	0.00%
2009-12-02	0	0.095	0.093	0.095	0.093	0.101	135,520,000	12,926,780	0.0954	1,031	1,009	1,031	1,009	1,096	12,487	1,035.2	-3.06%
2009-12-01	0	0.098	0.098	0.099	0.091	0.100	191,440,000	18,442,650	0.0963	1,064	1,064	1,074	987.6	1,085	17,640	1,045.5	3.16%
2009-11-30	0	0.095	0.093	0.096	0.091	0.096	15,070,000	1,405,680	0.0933	1,031	1,009	1,042	987.6	1,042	1,389	1,012.3	2.15%
2009-11-27	0	0.093	0.090	0.093	0.088	0.096	20,670,000	1,918,590	0.0928	1,009	976.7	1,009	955.0	1,042	1,905	1,007.3	-3.12%
2009-11-26	0	0.096	0.096	0.097	0.095	0.099	40,500,000	3,879,320	0.0958	1,042	1,042	1,053	1,031	1,074	3,732	1,039.5	-2.04%
2009-11-25	0	0.098	0.098	0.099	0.097	0.101	16,450,000	1,628,750	0.0990	1,064	1,064	1,074	1,053	1,096	1,516	1,074.6	0.00%
2009-11-24	0	0.098	0.098	0.099	0.094	0.100	26,960,000	2,616,640	0.0971	1,064	1,064	1,074	1,020	1,085	2,484	1,053.3	0.00%
2009-11-23	0	0.098	0.097	0.098	0.092	0.101	31,080,000	3,024,510	0.0973	1,064	1,053	1,064	998.4	1,096	2,864	1,056.1	6.52%
2009-11-20	0	0.092	0.091	0.092	0.090	0.093	3,890,000	356,850	0.0917	998.4	987.6	998.4	976.7	1,009	358	995.58	-1.08%
2009-11-19	0	0.093	0.092	0.094	0.091	0.095	8,360,000	778,890	0.0932	1,009	998.4	1,020	987.6	1,031	770	1,011.1	0.00%
2009-11-18	0	0.093	0.093	0.095	0.092	0.094	12,300,000	1,139,720	0.0927	1,009	1,009	1,031	998.4	1,020	1,133	1,005.6	-2.11%
2009-11-17	0	0.095	0.094	0.095	0.093	0.097	17,120,000	1,631,050	0.0953	1,031	1,020	1,031	1,009	1,053	1,577	1,034.0	0.00%
2009-11-16	0	0.095	0.095	0.096	0.095	0.098	17,500,000	1,679,790	0.0960	1,031	1,031	1,042	1,031	1,064	1,613	1,041.7	-3.06%
2009-11-13	0	0.098	0.096	0.099	0.097	0.102	21,230,000	2,102,570	0.0990	1,064	1,042	1,074	1,053	1,107	1,956	1,074.8	1.03%
2009-11-12	0	0.097	0.096	0.099	0.097	0.101	14,080,000	1,386,030	0.0984	1,053	1,042	1,074	1,053	1,096	1,297	1,068.3	-3.96%
2009-11-11	0	0.101	0.100	0.101	0.091	0.101	29,970,000	2,848,910	0.0951	1,096	1,085	1,096	987.6	1,096	2,762	1,031.6	7.45%
2009-11-10	0	0.094	0.094	0.095	0.094	0.103	22,840,000	2,211,960	0.0968	1,020	1,020	1,031	1,020	1,118	2,105	1,051.0	-4.08%
2009-11-09	0	0.098	0.098	0.100	0.098	0.107	56,860,000	5,709,560	0.1004	1,064	1,064	1,085	1,064	1,161	5,239	1,089.8	-4.85%
2009-11-06	0	0.103	0.103	0.105	0.101	0.106	15,930,000	1,646,600	0.1034	1,118	1,118	1,140	1,096	1,150	1,468	1,121.8	-1.90%
2009-11-05	0	0.105	0.105	0.107	0.103	0.108	31,010,000	3,256,760	0.1050	1,140	1,140	1,161	1,118	1,172	2,857	1,139.8	-3.67%
2009-11-04	0	0.109	0.108	0.110	0.107	0.114	21,610,000	2,396,120	0.1109	1,183	1,172	1,194	1,161	1,237	1,991	1,203.4	-2.68%
2009-11-03	0	0.112	0.112	0.113	0.102	0.115	60,420,000	6,752,610	0.1118	1,216	1,216	1,226	1,107	1,248	5,567	1,212.9	6.67%
2009-11-02	0	0.105	0.104	0.105	0.101	0.106	30,760,000	3,180,910	0.1034	1,140	1,129	1,140	1,096	1,150	2,834	1,122.3	-3.67%
2009-10-30	0	0.109	0.109	0.110	0.108	0.113	34,160,000	3,778,100	0.1106	1,183	1,183	1,194	1,172	1,226	3,148	1,200.3	0.00%
2009-10-29	0	0.109	0.109	0.110	0.107	0.116	45,250,000	5,055,530	0.1117	1,183	1,183	1,194	1,161	1,259	4,169	1,212.5	-4.39%
2009-10-28	0	0.114	0.112	0.114	0.113	0.122	125,560,000	14,635,350	0.1166	1,237	1,216	1,237	1,226	1,324	11,569	1,265.0	1.79%
2009-10-27	0	0.112	0.113	0.114	0.102	0.116	152,360,000	16,793,660	0.1102	1,216	1,226	1,237	1,107	1,259	14,039	1,196.2	12.00%
2009-10-23	0	0.100	0.100	0.101	0.095	0.104	65,320,000	6,568,790	0.1006	1,085	1,085	1,096	1,031	1,129	6,019	1,091.4	4.17%
2009-10-22	0	0.096	0.096	0.097	0.083	0.097	88,620,000	8,238,200	0.0930	1,042	1,042	1,053	900.8	1,053	8,166	1,008.9	15.66%
2009-10-21	0	0.083	0.083	0.084	0.081	0.084	10,800,000	890,930	0.0825	900.8	900.8	911.6	879.1	911.6	995	895.28	2.47%
2009-10-20	0	0.081	0.081	0.082	0.080	0.085	12,420,000	1,021,200	0.0822	879.1	879.1	889.9	868.2	922.5	1,144	892.33	-3.57%
2009-10-19	0	0.084	0.084	0.085	0.081	0.086	13,130,000	1,094,790	0.0834	911.6	911.6	922.5	879.1	933.3	1,210	904.91	2.44%
2009-10-16	0	0.082	0.081	0.082	0.078	0.084	19,320,000	1,574,460	0.0815	889.9	879.1	889.9	846.5	911.6	1,780	884.43	5.13%
2009-10-15	0	0.078	0.078	0.080	0.078	0.081	16,470,000	1,298,150	0.0788	846.5	846.5	868.2	846.5	879.1	1,518	855.40	-2.50%
2009-10-14	0	0.080	0.080	0.081	0.077	0.083	15,760,000	1,254,640	0.0796	868.2	868.2	879.1	835.7	900.8	1,452	863.98	-2.44%
2009-10-13	0	0.082	0.082	0.083	0.082	0.085	8,640,000	723,640	0.0838	889.9	889.9	900.8	889.9	922.5	796	908.96	-2.38%
2009-10-12	0	0.084	0.084	0.085	0.083	0.085	6,310,000	532,700	0.0844	911.6	911.6	922.5	900.8	922.5	581	916.20	1.20%
2009-10-09	0	0.083	0.083	0.085	0.082	0.087	16,460,000	1,380,260	0.0839	900.8	900.8	922.5	889.9	944.2	1,517	910.06	-2.35%
2009-10-08	0	0.085	0.085	0.087	0.083	0.092	20,130,000	1,751,820	0.0870	922.5	922.5	944.2	900.8	998.4	1,855	944.46	1.19%
2009-10-07	0	0.084	0.084	0.085	0.082	0.086	18,200,000	1,524,050	0.0837	911.6	911.6	922.5	889.9	933.3	1,677	908.80	-2.33%
2009-10-06	0	0.086	0.086	0.087	0.081	0.091	17,560,000	1,528,400	0.0870	933.3	933.3	944.2	879.1	987.6	1,618	944.61	-5.49%
2009-10-05	0	0.091	0.091	0.093	0.089	0.095	5,900,000	544,810	0.0923	987.6	987.6	1,009	965.9	1,031	544	1,002.1	1.11%
2009-10-02	0	0.090	0.090	0.091	0.087	0.091	9,400,000	835,160	0.0888	976.7	976.7	987.6	944.2	987.6	866	964.23	-2.17%
2009-09-30	0	0.092	0.091	0.092	0.090	0.098	13,340,000	1,237,800	0.0928	998.4	987.6	998.4	976.7	1,064	1,229	1,007.0	-4.17%
2009-09-29	0	0.096	0.094	0.096	0.092	0.098	8,320,000	794,410	0.0955	1,042	1,020	1,042	998.4	1,064	767	1,036.2	1.05%
2009-09-28	0	0.095	0.093	0.095	0.093	0.102	18,530,000	1,794,950	0.0969	1,031	1,009	1,031	1,009	1,107	1,707	1,051.3	-5.00%
2009-09-25	0	0.100	0.099	0.100	0.095	0.101	28,690,000	2,842,000	0.0991	1,085	1,074	1,085	1,031	1,096	2,644	1,075.1	3.09%
2009-09-24	0	0.097	0.097	0.100	0.093	0.100	36,440,000	3,547,160	0.0973	1,053	1,053	1,085	1,009	1,085	3,358	1,056.4	-3.00%
2009-09-23	0	0.100	0.100	0.102	0.100	0.103	17,960,000	1,818,860	0.1013	1,085	1,085	1,107	1,085	1,118	1,655	1,099.1	-2.91%
2009-09-22	0	0.103	0.103	0.104	0.102	0.106	14,110,000	1,462,230	0.1036	1,118	1,118	1,129	1,107	1,150	1,300	1,124.7	-1.90%
2009-09-21	0	0.105	0.104	0.105	0.101	0.105	31,090,000	3,217,240	0.1035	1,140	1,129	1,140	1,096	1,140	2,865	1,123.1	2.94%
2009-09-18	0	0.102	0.102	0.103	0.100	0.106	39,610,000	4,069,970	0.1028	1,107	1,107	1,118	1,085	1,150	3,650	1,115.1	-3.77%
2009-09-17	0	0.106	0.105	0.106	0.105	0.111	29,750,000	3,216,710	0.1081	1,150	1,140	1,150	1,140	1,205	2,741	1,173.4	0.00%
2009-09-16	0	0.106	0.106	0.107	0.105	0.109	26,060,000	2,770,580	0.1063	1,150	1,150	1,161	1,140	1,183	2,401	1,153.8	0.00%
2009-09-15	0	0.106	0.105	0.106	0.105	0.107	8,030,000	849,040	0.1057	1,150	1,140	1,150	1,140	1,161	740	1,147.5	-1.85%
2009-09-14	0	0.108	0.107	0.108	0.106	0.111	11,910,000	1,281,720	0.1076	1,172	1,161	1,172	1,150	1,205	1,097	1,167.9	0.00%
2009-09-11	0	0.108	0.108	0.109	0.105	0.110	26,420,000	2,844,860	0.1077	1,172	1,172	1,183	1,140	1,194	2,434	1,168.6	-0.92%
2009-09-10	0	0.109	0.108	0.109	0.107	0.113	20,210,000	2,244,040	0.1110	1,183	1,172	1,183	1,161	1,226	1,862	1,205.0	-0.91%
2009-09-09	0	0.110	0.109	0.110	0.110	0.118	29,740,000	3,397,520	0.1142	1,194	1,183	1,194	1,194	1,281	2,740	1,239.8	-5.98%
2009-09-08	0	0.117	0.117	0.118	0.110	0.123	123,390,000	14,733,610	0.1194	1,270	1,270	1,281	1,194	1,335	11,370	1,295.9	2.63%
2009-09-07	0	0.114	0.109	0.114	0.107	0.115	22,380,000	2,440,100	0.1090	1,237	1,183	1,237	1,161	1,248	2,062	1,183.3	4.59%
2009-09-04	0	0.109	0.108	0.109	0.106	0.110	11,510,000	1,245,900	0.1082	1,183	1,172	1,183	1,150	1,194	1,061	1,174.8	2.83%
2009-09-03	0	0.106	0.106	0.107	0.105	0.108	23,040,000	2,460,570	0.1068	1,150	1,150	1,161	1,140	1,172	2,123	1,159.0	-0.93%
2009-09-02	0	0.107	0.107	0.108	0.105	0.109	10,140,000	1,089,480	0.1074	1,161	1,161	1,172	1,140	1,183	934	1,166.1	-0.93%
2009-09-01	0	0.108	0.107	0.108	0.107	0.115	38,950,000	4,292,380	0.1102	1,172	1,161	1,172	1,161	1,248	3,589	1,196.0	-2.70%
2009-08-31	0	0.111	0.112	0.113	0.106	0.112	28,290,000	3,068,740	0.1085	1,205	1,216	1,226	1,150	1,216	2,607	1,177.2	-1.77%
2009-08-28	0	0.113	0.111	0.114	0.106	0.114	31,950,000	3,495,650	0.1094	1,226	1,205	1,237	1,150	1,237	2,944	1,187.4	2.73%
2009-08-27	0	0.110	0.106	0.110	0.103	0.110	19,100,000	2,037,430	0.1067	1,194	1,150	1,194	1,118	1,194	1,760	1,157.7	0.00%
2009-08-26	0	0.110	0.108	0.111	0.104	0.116	58,700,000	6,426,640	0.1095	1,194	1,172	1,205	1,129	1,259	5,409	1,188.2	5.77%
2009-08-25	0	0.104	0.104	0.105	0.104	0.105	9,610,000	1,003,640	0.1044	1,129	1,129	1,140	1,129	1,140	885	1,133.4	-0.95%
2009-08-24	0	0.105	0.104	0.108	0.105	0.108	20,960,000	2,230,900	0.1064	1,140	1,129	1,172	1,140	1,172	1,931	1,155.1	-2.78%
2009-08-21	0	0.108	0.107	0.108	0.103	0.110	30,530,000	3,269,700	0.1071	1,172	1,161	1,172	1,118	1,194	2,813	1,162.3	2.86%
2009-08-20	0	0.105	0.104	0.105	0.103	0.107	23,900,000	2,509,270	0.1050	1,140	1,129	1,140	1,118	1,161	2,202	1,139.4	0.96%
2009-08-19	0	0.104	0.102	0.104	0.101	0.109	21,420,000	2,230,170	0.1041	1,129	1,107	1,129	1,096	1,183	1,974	1,129.9	-1.89%
2009-08-18	0	0.106	0.106	0.107	0.100	0.112	31,250,000	3,253,670	0.1041	1,150	1,150	1,161	1,085	1,216	2,879	1,130.0	-3.64%
2009-08-17	0	0.110	0.109	0.111	0.109	0.121	68,810,000	7,838,780	0.1139	1,194	1,183	1,205	1,183	1,313	6,340	1,236.3	-7.56%
2009-08-14	0	0.119	0.119	0.120	0.110	0.124	181,410,000	21,608,340	0.1191	1,291	1,291	1,302	1,194	1,346	16,716	1,292.7	9.17%
2009-08-13	0	0.109	0.109	0.110	0.107	0.111	15,180,000	1,652,810	0.1089	1,183	1,183	1,194	1,161	1,205	1,399	1,181.7	0.93%
2009-08-12	0	0.108	0.107	0.108	0.103	0.113	25,450,000	2,765,020	0.1086	1,172	1,161	1,172	1,118	1,226	2,345	1,179.1	-0.92%
2009-08-11	0	0.109	0.108	0.110	0.107	0.116	29,300,000	3,274,700	0.1118	1,183	1,172	1,194	1,161	1,259	2,700	1,212.9	-5.22%
2009-08-10	0	0.115	0.114	0.116	0.104	0.118	61,060,000	6,930,340	0.1135	1,248	1,237	1,259	1,129	1,281	5,626	1,231.8	11.65%
2009-08-07	0	0.103	0.102	0.104	0.102	0.106	21,180,000	2,187,470	0.1033	1,118	1,107	1,129	1,107	1,150	1,952	1,120.9	-0.96%
2009-08-06	0	0.104	0.104	0.106	0.104	0.108	25,520,000	2,689,340	0.1054	1,129	1,129	1,150	1,129	1,172	2,351	1,143.7	-3.70%
2009-08-05	0	0.108	0.107	0.108	0.107	0.113	41,330,000	4,563,840	0.1104	1,172	1,161	1,172	1,161	1,226	3,808	1,198.4	-3.57%
2009-08-04	0	0.112	0.111	0.112	0.110	0.113	38,800,000	4,333,520	0.1117	1,216	1,205	1,216	1,194	1,226	3,575	1,212.1	-0.88%
2009-08-03	0	0.113	0.113	0.114	0.110	0.117	26,140,000	2,964,290	0.1134	1,226	1,226	1,237	1,194	1,270	2,409	1,230.7	-2.59%
2009-07-31	0	0.116	0.115	0.116	0.115	0.120	36,740,000	4,305,480	0.1172	1,259	1,248	1,259	1,248	1,302	3,385	1,271.8	-1.69%
2009-07-30	0	0.118	0.118	0.119	0.115	0.122	53,500,000	6,332,310	0.1184	1,281	1,281	1,291	1,248	1,324	4,930	1,284.5	2.61%
2009-07-29	0	0.115	0.115	0.116	0.112	0.125	149,840,000	16,365,570	0.1092	1,248	1,248	1,259	1,216	1,357	13,807	1,185.3	-7.26%
2009-07-28	0	0.124	0.122	0.124	0.120	0.127	63,470,000	7,846,820	0.1236	1,346	1,324	1,346	1,302	1,378	5,848	1,341.7	0.00%
2009-07-27	0	0.124	0.124	0.125	0.120	0.129	90,940,000	11,438,250	0.1258	1,346	1,346	1,357	1,302	1,400	8,379	1,365.0	4.20%
2009-07-24	0	0.119	0.119	0.120	0.110	0.130	53,570,000	6,379,410	0.1191	1,291	1,291	1,302	1,194	1,411	4,936	1,292.4	9.17%
2009-07-23	1	-	-	-	-	-	0	0	-	1,183	-	-	-	-	0	-	0.00%
2009-07-22	1	-	-	-	-	-	0	0	-	1,183	-	-	-	-	0	-	0.00%
2009-07-21	0	0.109	0.108	0.109	0.108	0.116	37,760,000	4,218,880	0.1117	1,183	1,172	1,183	1,172	1,259	3,479	1,212.6	-5.22%
2009-07-20	0	0.115	0.115	0.116	0.112	0.119	25,690,000	2,956,440	0.1151	1,248	1,248	1,259	1,216	1,291	2,367	1,248.9	-0.86%
2009-07-17	0	0.116	0.115	0.116	0.110	0.118	72,310,000	8,289,620	0.1146	1,259	1,248	1,259	1,194	1,281	6,663	1,244.2	0.87%
2009-07-16	0	0.115	0.115	0.116	0.114	0.122	33,220,000	3,899,670	0.1174	1,248	1,248	1,259	1,237	1,324	3,061	1,274.0	-1.71%
2009-07-15	0	0.117	0.116	0.119	0.114	0.122	47,530,000	5,593,560	0.1177	1,270	1,259	1,291	1,237	1,324	4,380	1,277.2	0.86%
2009-07-14	0	0.116	0.115	0.116	0.114	0.123	36,240,000	4,238,480	0.1170	1,259	1,248	1,259	1,237	1,335	3,339	1,269.3	-2.52%
2009-07-13	0	0.119	0.117	0.119	0.100	0.126	27,820,000	3,275,440	0.1177	1,291	1,270	1,291	1,085	1,367	2,563	1,277.8	0.85%
2009-07-10	0	0.118	0.118	0.119	0.117	0.130	29,910,000	3,606,060	0.1206	1,281	1,281	1,291	1,270	1,411	2,756	1,308.4	-5.60%
2009-07-09	0	0.125	0.125	0.126	0.123	0.130	29,480,000	3,723,360	0.1263	1,357	1,357	1,367	1,335	1,411	2,716	1,370.7	-0.79%
2009-07-08	0	0.126	0.126	0.127	0.121	0.135	67,520,000	8,611,570	0.1275	1,367	1,367	1,378	1,313	1,465	6,221	1,384.2	-3.08%
2009-07-07	0	0.130	0.128	0.130	0.127	0.146	97,630,796	13,233,884	0.1356	1,411	1,389	1,411	1,378	1,584	8,996	1,471.1	-3.70%
2009-07-06	0	0.135	0.133	0.136	0.099	0.138	226,530,000	27,608,570	0.1219	1,465	1,443	1,476	1,074	1,498	20,873	1,322.7	39.18%
2009-07-03	0	0.097	0.097	0.098	0.080	0.098	58,880,000	5,301,350	0.0900	1,053	1,053	1,064	868.2	1,064	5,425	977.14	7.78%
2009-07-02	0	0.090	0.087	0.088	0.088	0.122	88,430,000	8,885,720	0.1005	976.7	944.2	955.0	955.0	1,324	8,148	1,090.5	-24.37%
2009-06-30	0	0.119	0.118	0.119	0.117	0.129	51,600,000	6,201,480	0.1202	1,291	1,281	1,291	1,270	1,400	4,755	1,304.3	-7.75%
2009-06-29	0	0.129	0.129	0.130	0.126	0.133	20,180,000	2,619,100	0.1298	1,400	1,400	1,411	1,367	1,443	1,859	1,408.5	2.38%
2009-06-26	0	0.126	0.126	0.129	0.120	0.133	63,510,000	8,182,530	0.1288	1,367	1,367	1,400	1,302	1,443	5,852	1,398.2	4.13%
2009-06-25	0	0.121	0.120	0.122	0.116	0.137	75,815,000	9,313,125	0.1228	1,313	1,302	1,324	1,259	1,487	6,986	1,333.1	-6.92%
2009-06-24	0	0.130	0.129	0.131	0.126	0.137	43,460,000	5,729,020	0.1318	1,411	1,400	1,422	1,367	1,487	4,005	1,430.6	0.00%
2009-06-23	0	0.130	0.127	0.130	0.127	0.137	17,030,000	2,210,740	0.1298	1,411	1,378	1,411	1,378	1,487	1,569	1,408.8	-5.80%
2009-06-22	0	0.138	0.136	0.137	0.135	0.145	22,640,000	3,183,660	0.1406	1,498	1,476	1,487	1,465	1,574	2,086	1,526.1	1.47%
2009-06-19	0	0.136	0.135	0.136	0.133	0.145	28,620,000	3,889,010	0.1359	1,476	1,465	1,476	1,443	1,574	2,637	1,474.7	-2.16%
2009-06-18	0	0.139	0.138	0.139	0.134	0.150	41,530,000	5,713,790	0.1376	1,509	1,498	1,509	1,454	1,628	3,827	1,493.1	-6.08%
2009-06-17	0	0.148	0.146	0.148	0.140	0.160	71,760,000	10,615,210	0.1479	1,606	1,584	1,606	1,519	1,736	6,612	1,605.4	-8.07%
2009-06-16	0	0.161	0.160	0.163	0.156	0.175	82,260,000	13,314,190	0.1619	1,747	1,736	1,769	1,693	1,899	7,580	1,756.6	-6.94%
2009-06-15	0	0.173	0.171	0.173	0.171	0.188	65,350,000	11,602,870	0.1775	1,878	1,856	1,878	1,856	2,040	6,022	1,926.9	-1.70%
2009-06-12	0	0.176	0.176	0.180	0.168	0.182	62,660,000	10,897,350	0.1739	1,910	1,910	1,953	1,823	1,975	5,774	1,887.4	0.57%
2009-06-11	0	0.175	0.173	0.174	0.172	0.181	51,960,000	9,184,940	0.1768	1,899	1,878	1,888	1,867	1,964	4,788	1,918.4	-0.57%
2009-06-10	0	0.176	0.175	0.177	0.173	0.195	145,280,000	26,723,850	0.1839	1,910	1,899	1,921	1,878	2,116	13,387	1,996.3	-5.38%
2009-06-09	0	0.186	0.185	0.186	0.162	0.194	215,979,000	39,198,560	0.1815	2,019	2,008	2,019	1,758	2,105	19,901	1,969.7	10.06%
2009-06-08	0	0.169	0.166	0.169	0.166	0.175	49,750,000	8,493,970	0.1707	1,834	1,802	1,834	1,802	1,899	4,584	1,852.9	1.81%
2009-06-05	0	0.166	0.165	0.166	0.161	0.170	54,140,000	8,979,260	0.1659	1,802	1,791	1,802	1,747	1,845	4,989	1,800.0	0.00%
2009-06-04	0	0.166	0.166	0.167	0.158	0.174	55,580,000	9,216,270	0.1658	1,802	1,802	1,812	1,715	1,888	5,121	1,799.6	-2.92%
2009-06-03	0	0.171	0.173	0.174	0.167	0.179	50,810,000	8,834,400	0.1739	1,856	1,878	1,888	1,812	1,943	4,682	1,887.0	-1.16%
2009-06-02	0	0.173	0.173	0.174	0.169	0.182	34,760,000	6,059,150	0.1743	1,878	1,878	1,888	1,834	1,975	3,203	1,891.8	-3.35%
2009-06-01	0	0.179	0.176	0.179	0.170	0.183	66,160,000	11,816,350	0.1786	1,943	1,910	1,943	1,845	1,986	6,096	1,938.3	5.29%
2009-05-29	0	0.170	0.168	0.170	0.167	0.178	41,960,000	7,181,730	0.1712	1,845	1,823	1,845	1,812	1,932	3,866	1,857.5	-2.30%
2009-05-27	0	0.174	0.170	0.173	0.170	0.186	90,700,000	16,185,570	0.1785	1,888	1,845	1,878	1,845	2,019	8,357	1,936.7	-0.57%
2009-05-26	0	0.175	0.175	0.176	0.172	0.190	79,750,000	14,428,700	0.1809	1,899	1,899	1,910	1,867	2,062	7,348	1,963.5	-2.23%
2009-05-25	0	0.179	0.178	0.179	0.165	0.184	86,040,000	15,290,380	0.1777	1,943	1,932	1,943	1,791	1,997	7,928	1,928.7	6.55%
2009-05-22	0	0.168	0.166	0.168	0.147	0.178	148,060,000	23,903,830	0.1614	1,823	1,802	1,823	1,595	1,932	13,643	1,752.1	1.20%
2009-05-21	0	0.166	0.166	0.167	0.153	0.196	294,980,000	52,015,230	0.1763	1,802	1,802	1,812	1,660	2,127	27,180	1,913.7	7.10%
2009-05-20	0	0.155	0.154	0.155	0.150	0.158	60,160,000	9,225,920	0.1534	1,682	1,671	1,682	1,628	1,715	5,543	1,664.3	-1.90%
2009-05-19	0	0.158	0.157	0.159	0.148	0.175	188,050,000	29,600,640	0.1574	1,715	1,704	1,726	1,606	1,899	17,327	1,708.3	-6.51%
2009-05-18	0	0.169	0.167	0.169	0.125	0.171	308,710,000	46,897,890	0.1519	1,834	1,812	1,834	1,357	1,856	28,445	1,648.7	31.01%
2009-05-15	0	0.129	0.128	0.130	0.114	0.130	69,600,000	8,320,500	0.1195	1,400	1,389	1,411	1,237	1,411	6,413	1,297.4	13.16%
2009-05-14	0	0.114	0.114	0.115	0.108	0.117	28,700,000	3,234,500	0.1127	1,237	1,237	1,248	1,172	1,270	2,645	1,223.1	-0.87%
2009-05-13	0	0.115	0.114	0.115	0.111	0.123	56,604,000	6,678,382	0.1180	1,248	1,237	1,248	1,205	1,335	5,216	1,280.4	2.68%
2009-05-12	0	0.112	0.111	0.113	0.105	0.117	35,440,000	3,961,580	0.1118	1,216	1,205	1,226	1,140	1,270	3,266	1,213.1	0.00%
2009-05-11	0	0.112	0.111	0.113	0.110	0.123	63,710,000	7,293,280	0.1145	1,216	1,205	1,226	1,194	1,335	5,870	1,242.4	-7.44%
2009-05-08	0	0.121	0.120	0.122	0.117	0.125	61,696,000	7,432,040	0.1205	1,313	1,302	1,324	1,270	1,357	5,685	1,307.3	-0.82%
2009-05-07	0	0.122	0.121	0.122	0.115	0.127	129,913,000	15,889,175	0.1223	1,324	1,313	1,324	1,248	1,378	11,971	1,327.4	5.17%
2009-05-06	0	0.116	0.115	0.117	0.110	0.120	83,650,000	9,695,180	0.1159	1,259	1,248	1,270	1,194	1,302	7,708	1,257.8	-1.69%
2009-05-05	0	0.118	0.118	0.120	0.102	0.120	134,400,000	14,805,930	0.1102	1,281	1,281	1,302	1,107	1,302	12,384	1,195.6	18.00%
2009-05-04	0	0.100	0.098	0.100	0.095	0.105	54,700,000	5,456,750	0.0998	1,085	1,064	1,085	1,031	1,140	5,040	1,082.6	6.38%
2009-04-30	0	0.094	0.092	0.093	0.091	0.099	21,080,000	1,971,360	0.0935	1,020	998.4	1,009	987.6	1,074	1,942	1,014.9	0.00%
2009-04-29	0	0.094	0.093	0.094	0.085	0.103	76,230,000	7,323,410	0.0961	1,020	1,009	1,020	922.5	1,118	7,024	1,042.6	5.62%
2009-04-28	0	0.089	0.089	0.090	0.078	0.096	70,580,000	5,964,850	0.0845	965.9	965.9	976.7	846.5	1,042	6,503	917.18	-2.20%
2009-04-27	0	0.091	0.091	0.092	0.088	0.108	67,300,000	6,548,170	0.0973	987.6	987.6	998.4	955.0	1,172	6,201	1,055.9	-16.51%
2009-04-24	0	0.109	0.109	0.110	0.102	0.115	74,097,000	8,127,058	0.1097	1,183	1,183	1,194	1,107	1,248	6,828	1,190.3	4.81%
2009-04-23	0	0.104	0.103	0.105	0.097	0.110	78,160,000	8,035,950	0.1028	1,129	1,118	1,140	1,053	1,194	7,202	1,115.8	8.33%
2009-04-22	0	0.096	0.095	0.096	0.090	0.121	135,390,000	14,794,220	0.1093	1,042	1,031	1,042	976.7	1,313	12,475	1,185.9	-14.29%
2009-04-21	0	0.112	0.109	0.110	0.108	0.135	347,260,000	41,642,210	0.1199	1,216	1,183	1,194	1,172	1,465	31,998	1,301.4	-5.08%
2009-04-20	0	0.118	0.117	0.118	0.078	0.120	385,940,000	39,072,710	0.1012	1,281	1,270	1,281	846.5	1,302	35,562	1,098.7	53.25%
2009-04-17	0	0.077	0.075	0.076	0.075	0.084	63,220,000	4,940,550	0.0781	835.7	814.0	824.8	814.0	911.6	5,825	848.12	-7.23%
2009-04-16	0	0.083	0.082	0.083	0.080	0.095	109,690,000	9,493,970	0.0866	900.8	889.9	900.8	868.2	1,031	10,107	939.33	-4.60%
2009-04-15	0	0.087	0.087	0.088	0.065	0.092	397,580,000	32,550,380	0.0819	944.2	944.2	955.0	705.4	998.4	36,634	888.53	38.10%
2009-04-14	0	0.063	0.062	0.063	0.057	0.064	56,700,000	3,468,010	0.0612	683.7	672.9	683.7	618.6	694.6	5,225	663.80	8.62%
2009-04-09	0	0.058	0.058	0.059	0.057	0.062	19,770,000	1,170,920	0.0592	629.5	629.5	640.3	618.6	672.9	1,822	642.77	0.00%
2009-04-08	0	0.058	0.056	0.058	0.056	0.061	11,220,000	639,370	0.0570	629.5	607.8	629.5	607.8	662.0	1,034	618.44	-3.33%
2009-04-07	0	0.060	0.058	0.060	0.056	0.063	31,520,000	1,907,610	0.0605	651.2	629.5	651.2	607.8	683.7	2,904	656.81	3.45%
2009-04-06	0	0.058	0.057	0.058	0.057	0.064	32,380,000	1,918,570	0.0593	629.5	618.6	629.5	618.6	694.6	2,984	643.04	-6.45%
2009-04-03	0	0.062	0.060	0.062	0.060	0.069	77,600,000	4,982,060	0.0642	672.9	651.2	672.9	651.2	748.8	7,150	696.76	1.64%
2009-04-02	0	0.061	0.059	0.061	0.053	0.063	114,240,000	6,762,720	0.0592	662.0	640.3	662.0	575.2	683.7	10,526	642.45	15.09%
2009-04-01	0	0.053	0.052	0.053	0.051	0.054	19,600,000	1,021,440	0.0521	575.2	564.3	575.2	553.5	586.0	1,806	565.58	-1.85%
2009-03-31	0	0.054	0.053	0.054	0.050	0.054	8,210,000	428,830	0.0522	586.0	575.2	586.0	542.6	586.0	756	566.87	3.85%
2009-03-30	0	0.052	0.052	0.053	0.052	0.054	7,390,000	390,250	0.0528	564.3	564.3	575.2	564.3	586.0	681	573.11	-1.89%
2009-03-27	0	0.053	0.053	0.055	0.053	0.056	14,660,000	795,910	0.0543	575.2	575.2	596.9	575.2	607.8	1,351	589.21	-3.64%
2009-03-26	0	0.055	0.054	0.056	0.054	0.057	16,050,000	891,060	0.0555	596.9	586.0	607.8	586.0	618.6	1,479	602.52	0.00%
2009-03-25	0	0.055	0.054	0.055	0.054	0.056	6,780,000	372,590	0.0550	596.9	586.0	596.9	586.0	607.8	625	596.40	0.00%
2009-03-24	0	0.055	0.054	0.055	0.053	0.057	16,740,000	916,530	0.0548	596.9	586.0	596.9	575.2	618.6	1,542	594.20	0.00%
2009-03-23	0	0.055	0.055	0.056	0.053	0.056	10,110,000	553,390	0.0547	596.9	596.9	607.8	575.2	607.8	932	594.04	1.85%
2009-03-20	0	0.054	0.053	0.054	0.053	0.055	9,830,000	529,580	0.0539	586.0	575.2	586.0	575.2	596.9	906	584.68	-3.57%
2009-03-19	0	0.056	0.054	0.056	0.054	0.058	16,340,000	902,460	0.0552	607.8	586.0	607.8	586.0	629.5	1,506	599.40	1.82%
2009-03-18	0	0.055	0.055	0.056	0.053	0.058	19,480,000	1,071,430	0.0550	596.9	596.9	607.8	575.2	629.5	1,795	596.92	1.85%
2009-03-17	0	0.054	0.052	0.054	0.051	0.061	35,120,000	1,965,670	0.0560	586.0	564.3	586.0	553.5	662.0	3,236	607.43	0.00%
2009-03-16	0	0.054	0.054	0.055	0.053	0.059	39,980,000	2,177,480	0.0545	586.0	586.0	596.9	575.2	640.3	3,684	591.08	-8.47%
2009-03-13	0	0.059	0.058	0.059	0.058	0.063	12,670,000	768,030	0.0606	640.3	629.5	640.3	629.5	683.7	1,167	657.87	-4.84%
2009-03-12	0	0.062	0.061	0.062	0.056	0.065	30,180,000	1,818,510	0.0603	672.9	662.0	672.9	607.8	705.4	2,781	653.94	-4.62%
2009-03-11	0	0.065	0.065	0.066	0.061	0.073	74,510,000	5,008,420	0.0672	705.4	705.4	716.3	662.0	792.2	6,866	729.50	10.17%
2009-03-10	0	0.059	0.058	0.059	0.047	0.060	58,570,000	3,067,920	0.0524	640.3	629.5	640.3	510.1	651.2	5,397	568.47	22.92%
2009-03-09	0	0.048	0.048	0.050	0.048	0.055	10,260,000	523,650	0.0510	520.9	520.9	542.6	520.9	596.9	945	553.90	-2.04%
2009-03-06	0	0.049	0.049	0.050	0.049	0.056	12,560,000	633,600	0.0504	531.8	531.8	542.6	531.8	607.8	1,157	547.47	-14.04%
2009-03-05	0	0.057	0.056	0.057	0.055	0.061	10,890,000	625,940	0.0575	618.6	607.8	618.6	596.9	662.0	1,003	623.80	1.79%
2009-03-04	0	0.056	0.056	0.059	0.056	0.065	16,477,339	985,657	0.0598	607.8	607.8	640.3	607.8	705.4	1,518	649.20	-9.68%
2009-03-03	0	0.062	0.062	0.063	0.060	0.070	29,180,000	1,867,320	0.0640	672.9	672.9	683.7	651.2	759.7	2,689	694.50	-11.43%
2009-03-02	0	0.070	0.069	0.070	0.063	0.074	33,910,000	2,369,070	0.0699	759.7	748.8	759.7	683.7	803.1	3,125	758.21	-14.63%
2009-02-27	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-26	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-25	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-24	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-23	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-20	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-19	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-18	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-17	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-16	1	-	-	-	-	-	0	0	-	889.9	-	-	-	-	0	-	0.00%
2009-02-13	0	0.082	0.081	0.082	0.081	0.086	21,750,000	1,788,090	0.0822	889.9	879.1	889.9	879.1	933.3	2,004	892.21	1.23%
2009-02-12	0	0.081	0.081	0.082	0.080	0.087	33,750,000	2,788,900	0.0826	879.1	879.1	889.9	868.2	944.2	3,110	896.80	-5.81%
2009-02-11	0	0.086	0.086	0.088	0.081	0.091	15,200,000	1,326,980	0.0873	933.3	933.3	955.0	879.1	987.6	1,401	947.46	-3.37%
2009-02-10	0	0.089	0.088	0.089	0.086	0.097	29,260,000	2,672,280	0.0913	965.9	955.0	965.9	933.3	1,053	2,696	991.17	-1.11%
2009-02-09	0	0.090	0.089	0.090	0.081	0.097	35,720,000	3,158,460	0.0884	976.7	965.9	976.7	879.1	1,053	3,291	959.63	12.50%
2009-02-06	0	0.080	0.080	0.082	0.080	0.085	29,910,000	2,456,630	0.0821	868.2	868.2	889.9	868.2	922.5	2,756	891.38	0.00%
2009-02-05	0	0.080	0.080	0.081	0.079	0.083	9,800,000	788,510	0.0805	868.2	868.2	879.1	857.4	900.8	903	873.21	-3.61%
2009-02-04	0	0.083	0.081	0.083	0.080	0.084	21,940,000	1,795,120	0.0818	900.8	879.1	900.8	868.2	911.6	2,022	887.96	5.06%
2009-02-03	0	0.079	0.079	0.080	0.079	0.085	25,880,000	2,089,170	0.0807	857.4	857.4	868.2	857.4	922.5	2,385	876.09	-7.06%
2009-02-02	0	0.085	0.084	0.085	0.083	0.092	11,930,000	1,027,520	0.0861	922.5	911.6	922.5	900.8	998.4	1,099	934.73	-7.61%
2009-01-30	0	0.092	0.091	0.094	0.088	0.096	7,310,000	679,740	0.0930	998.4	987.6	1,020	955.0	1,042	674	1,009.2	4.55%
2009-01-29	0	0.088	0.088	0.090	0.087	0.090	8,320,000	736,980	0.0886	955.0	955.0	976.7	944.2	976.7	767	961.33	1.15%
2009-01-23	0	0.087	0.086	0.088	0.087	0.092	20,320,000	1,810,160	0.0891	944.2	933.3	955.0	944.2	998.4	1,872	966.79	-5.43%
2009-01-22	0	0.092	0.091	0.092	0.090	0.096	6,090,000	560,080	0.0920	998.4	987.6	998.4	976.7	1,042	561	998.09	0.00%
2009-01-21	0	0.092	0.092	0.093	0.091	0.099	10,990,000	1,028,550	0.0936	998.4	998.4	1,009	987.6	1,074	1,013	1,015.7	-4.17%
2009-01-20	0	0.096	0.094	0.096	0.094	0.102	26,980,000	2,592,130	0.0961	1,042	1,020	1,042	1,020	1,107	2,486	1,042.7	-4.95%
2009-01-19	0	0.101	0.101	0.102	0.094	0.106	37,380,000	3,752,980	0.1004	1,096	1,096	1,107	1,020	1,150	3,444	1,089.6	4.12%
2009-01-16	0	0.097	0.096	0.097	0.094	0.101	10,860,000	1,051,830	0.0969	1,053	1,042	1,053	1,020	1,096	1,001	1,051.1	0.00%
2009-01-15	0	0.097	0.097	0.099	0.090	0.100	20,040,000	1,905,130	0.0951	1,053	1,053	1,074	976.7	1,085	1,847	1,031.7	-3.96%
2009-01-14	0	0.101	0.101	0.102	0.099	0.111	17,230,000	1,768,600	0.1026	1,096	1,096	1,107	1,074	1,205	1,588	1,114.0	-2.88%
2009-01-13	0	0.104	0.104	0.106	0.100	0.116	31,100,000	3,343,290	0.1075	1,129	1,129	1,150	1,085	1,259	2,866	1,166.7	0.00%
2009-01-12	0	0.104	0.103	0.104	0.101	0.116	20,800,000	2,198,770	0.1057	1,129	1,118	1,129	1,096	1,259	1,917	1,147.2	-9.57%
2009-01-09	0	0.115	0.115	0.117	0.113	0.124	21,140,000	2,451,740	0.1160	1,248	1,248	1,270	1,226	1,346	1,948	1,258.7	-3.36%
2009-01-08	0	0.119	0.118	0.120	0.106	0.133	58,730,000	7,313,570	0.1245	1,291	1,281	1,302	1,150	1,443	5,412	1,351.5	4.39%
2009-01-07	0	0.114	0.113	0.114	0.111	0.135	58,520,000	6,990,930	0.1195	1,237	1,226	1,237	1,205	1,465	5,392	1,296.5	-15.56%
2009-01-06	0	0.135	0.135	0.136	0.131	0.147	53,440,000	7,454,640	0.1395	1,465	1,465	1,476	1,422	1,595	4,924	1,513.9	-4.93%
2009-01-05	0	0.142	0.142	0.143	0.100	0.148	141,040,000	18,415,720	0.1306	1,541	1,541	1,552	1,085	1,606	12,996	1,417.0	44.90%
2009-01-02	0	0.098	0.098	0.101	0.097	0.109	24,040,000	2,403,440	0.1000	1,064	1,064	1,096	1,053	1,183	2,215	1,085.0	-6.67%
2008-12-31	0	0.105	0.104	0.105	0.103	0.112	9,200,000	984,650	0.1070	1,140	1,129	1,140	1,118	1,216	848	1,161.5	-2.78%
2008-12-30	0	0.108	0.108	0.109	0.103	0.115	21,370,000	2,314,240	0.1083	1,172	1,172	1,183	1,118	1,248	1,969	1,175.3	2.86%
2008-12-29	0	0.105	0.105	0.111	0.105	0.117	5,410,000	599,290	0.1108	1,140	1,140	1,205	1,140	1,270	498	1,202.2	-7.89%
2008-12-24	0	0.114	0.109	0.114	0.104	0.132	19,830,000	2,290,850	0.1155	1,237	1,183	1,237	1,129	1,433	1,827	1,253.8	-1.72%
2008-12-23	0	0.116	0.115	0.116	0.115	0.130	12,230,000	1,475,280	0.1206	1,259	1,248	1,259	1,248	1,411	1,127	1,309.1	-11.45%
2008-12-22	0	0.131	0.131	0.135	0.129	0.141	10,270,000	1,360,510	0.1325	1,422	1,422	1,465	1,400	1,530	946	1,437.7	-4.38%
2008-12-19	0	0.137	0.136	0.138	0.134	0.146	21,650,000	2,983,550	0.1378	1,487	1,476	1,498	1,454	1,584	1,995	1,495.6	-3.52%
2008-12-18	0	0.142	0.141	0.142	0.139	0.145	5,840,000	823,880	0.1411	1,541	1,530	1,541	1,509	1,574	538	1,531.1	0.00%
2008-12-17	0	0.142	0.142	0.143	0.137	0.150	18,420,000	2,594,180	0.1408	1,541	1,541	1,552	1,487	1,628	1,697	1,528.4	-1.39%
2008-12-16	0	0.144	0.144	0.145	0.138	0.157	25,440,000	3,654,240	0.1436	1,563	1,563	1,574	1,498	1,704	2,344	1,558.9	-5.88%
2008-12-15	0	0.153	0.149	0.153	0.149	0.169	19,870,000	3,035,230	0.1528	1,660	1,617	1,660	1,617	1,834	1,831	1,657.8	-1.92%
2008-12-12	0	0.156	0.156	0.157	0.153	0.180	20,240,000	3,300,160	0.1631	1,693	1,693	1,704	1,660	1,953	1,865	1,769.5	-10.34%
2008-12-11	0	0.174	0.172	0.174	0.152	0.186	50,080,000	8,723,500	0.1742	1,888	1,867	1,888	1,650	2,019	4,615	1,890.4	10.83%
2008-12-10	0	0.157	0.157	0.158	0.145	0.158	23,090,000	3,544,980	0.1535	1,704	1,704	1,715	1,574	1,715	2,128	1,666.2	8.28%
2008-12-09	0	0.145	0.145	0.146	0.145	0.156	8,860,000	1,319,380	0.1489	1,574	1,574	1,584	1,574	1,693	816	1,616.1	-7.64%
2008-12-08	0	0.157	0.153	0.157	0.145	0.162	14,440,000	2,236,120	0.1549	1,704	1,660	1,704	1,574	1,758	1,331	1,680.6	3.29%
2008-12-05	0	0.152	0.150	0.152	0.135	0.153	16,080,000	2,358,550	0.1467	1,650	1,628	1,650	1,465	1,660	1,482	1,591.8	10.14%
2008-12-04	0	0.138	0.136	0.138	0.134	0.164	14,640,000	2,100,450	0.1435	1,498	1,476	1,498	1,454	1,780	1,349	1,557.1	-10.97%
2008-12-03	0	0.155	0.155	0.156	0.129	0.157	20,470,000	2,948,290	0.1440	1,682	1,682	1,693	1,400	1,704	1,886	1,563.1	14.81%
2008-12-02	0	0.135	0.130	0.135	0.130	0.141	7,740,000	1,022,570	0.1321	1,465	1,411	1,465	1,411	1,530	713	1,433.8	-4.93%
2008-12-01	0	0.142	0.142	0.143	0.140	0.149	2,730,000	390,520	0.1430	1,541	1,541	1,552	1,519	1,617	252	1,552.5	1.43%
2008-11-28	0	0.140	0.138	0.140	0.136	0.140	2,140,000	295,020	0.1379	1,519	1,498	1,519	1,476	1,519	197	1,496.2	0.72%
2008-11-27	0	0.139	0.137	0.140	0.137	0.149	6,150,000	866,940	0.1410	1,509	1,487	1,519	1,487	1,617	567	1,529.9	-2.11%
2008-11-26	0	0.142	0.141	0.142	0.140	0.154	6,700,000	975,320	0.1456	1,541	1,530	1,541	1,519	1,671	617	1,579.8	-3.40%
2008-11-25	0	0.147	0.142	0.147	0.140	0.160	8,090,000	1,197,060	0.1480	1,595	1,541	1,595	1,519	1,736	745	1,605.9	-2.00%
2008-11-24	0	0.150	0.150	0.151	0.150	0.173	12,920,000	2,064,760	0.1598	1,628	1,628	1,639	1,628	1,878	1,190	1,734.4	-7.41%
2008-11-21	0	0.162	0.162	0.167	0.137	0.174	25,820,000	4,220,850	0.1635	1,758	1,758	1,812	1,487	1,888	2,379	1,774.1	15.71%
2008-11-20	0	0.140	0.140	0.142	0.125	0.143	6,290,000	813,560	0.1293	1,519	1,519	1,541	1,357	1,552	580	1,403.7	1.45%
2008-11-19	0	0.138	0.138	0.141	0.135	0.150	24,160,000	3,431,810	0.1420	1,498	1,498	1,530	1,465	1,628	2,226	1,541.6	-8.00%
2008-11-18	0	0.150	0.150	0.153	0.146	0.167	5,740,000	879,230	0.1532	1,628	1,628	1,660	1,584	1,812	529	1,662.4	-7.98%
2008-11-17	0	0.163	0.163	0.165	0.150	0.173	8,940,000	1,457,250	0.1630	1,769	1,769	1,791	1,628	1,878	824	1,769.0	5.16%
2008-11-14	0	0.155	0.155	0.156	0.148	0.200	20,750,000	3,484,940	0.1679	1,682	1,682	1,693	1,606	2,171	1,912	1,822.7	-18.85%
2008-11-13	0	0.191	0.191	0.192	0.186	0.205	6,380,000	1,220,210	0.1913	2,073	2,073	2,084	2,019	2,225	588	2,075.6	-6.83%
2008-11-12	0	0.205	0.203	0.205	0.197	0.222	15,840,000	3,202,960	0.2022	2,225	2,203	2,225	2,138	2,409	1,460	2,194.5	-6.39%
2008-11-11	0	0.219	0.215	0.219	0.215	0.235	6,610,000	1,472,610	0.2228	2,377	2,333	2,377	2,333	2,550	609	2,417.8	-6.01%
2008-11-10	0	0.233	0.231	0.233	0.218	0.250	12,970,000	2,983,280	0.2300	2,529	2,507	2,529	2,366	2,713	1,195	2,496.3	5.91%
2008-11-07	0	0.220	0.218	0.220	0.200	0.230	15,230,000	3,304,410	0.2170	2,388	2,366	2,388	2,171	2,496	1,403	2,354.7	2.33%
2008-11-06	0	0.215	0.210	0.215	0.208	0.230	9,600,000	2,092,990	0.2180	2,333	2,279	2,333	2,257	2,496	885	2,366.1	-7.73%
2008-11-05	0	0.233	0.233	0.237	0.232	0.280	22,230,000	5,555,040	0.2499	2,529	2,529	2,572	2,518	3,039	2,048	2,712.0	-2.92%
2008-11-04	0	0.240	0.239	0.240	0.240	0.315	66,770,000	18,339,670	0.2747	2,605	2,594	2,605	2,605	3,419	6,152	2,980.9	13.21%
2008-11-03	1	-	-	-	-	-	0	0	-	2,301	-	-	-	-	0	-	0.00%
2008-10-31	0	0.212	0.210	0.212	0.209	0.230	9,270,000	1,997,010	0.2154	2,301	2,279	2,301	2,268	2,496	854	2,338.0	-5.36%
2008-10-30	0	0.224	0.224	0.225	0.202	0.233	17,940,000	3,911,220	0.2180	2,431	2,431	2,442	2,192	2,529	1,653	2,366.1	13.13%
2008-10-29	0	0.198	0.196	0.198	0.195	0.230	13,140,000	2,770,360	0.2108	2,149	2,127	2,149	2,116	2,496	1,211	2,288.1	-5.71%
2008-10-28	0	0.210	0.208	0.210	0.195	0.249	24,950,000	5,254,080	0.2106	2,279	2,257	2,279	2,116	2,702	2,299	2,285.4	-4.55%
2008-10-27	0	0.220	0.212	0.220	0.210	0.280	11,050,000	2,574,880	0.2330	2,388	2,301	2,388	2,279	3,039	1,018	2,528.9	-16.98%
2008-10-24	0	0.265	0.260	0.275	0.255	0.300	9,330,000	2,580,200	0.2765	2,876	2,822	2,984	2,767	3,256	860	3,001.3	-13.11%
2008-10-23	0	0.305	0.300	0.305	0.220	0.310	18,710,000	5,265,880	0.2814	3,310	3,256	3,310	2,388	3,364	1,724	3,054.5	8.93%
2008-10-22	0	0.280	0.275	0.280	0.260	0.340	22,340,000	6,401,000	0.2865	3,039	2,984	3,039	2,822	3,690	2,058	3,109.6	-18.84%
2008-10-21	0	0.345	0.340	0.345	0.325	0.400	17,910,000	6,636,750	0.3706	3,744	3,690	3,744	3,527	4,341	1,650	4,021.6	-8.00%
2008-10-20	0	0.375	0.375	0.380	0.375	0.410	18,100,000	6,989,600	0.3862	4,070	4,070	4,124	4,070	4,450	1,668	4,190.9	1.35%
2008-10-17	0	0.370	0.370	0.380	0.370	0.425	16,800,000	6,626,600	0.3944	4,016	4,016	4,124	4,016	4,612	1,548	4,280.7	-7.50%
2008-10-16	0	0.400	0.400	0.410	0.395	0.455	17,030,000	7,100,900	0.4170	4,341	4,341	4,450	4,287	4,938	1,569	4,525.2	-9.09%
2008-10-15	0	0.440	0.435	0.440	0.430	0.530	37,240,000	18,059,600	0.4850	4,775	4,721	4,775	4,667	5,752	3,431	5,263.0	-10.20%
2008-10-14	0	0.490	0.490	0.500	0.410	0.520	31,110,000	14,776,250	0.4750	5,318	5,318	5,426	4,450	5,643	2,867	5,154.7	12.64%
2008-10-13	0	0.435	0.430	0.435	0.395	0.460	12,590,000	5,296,450	0.4207	4,721	4,667	4,721	4,287	4,992	1,160	4,565.6	3.57%
2008-10-10	0	0.420	0.420	0.425	0.415	0.470	17,320,000	7,593,650	0.4384	4,558	4,558	4,612	4,504	5,101	1,596	4,758.2	-16.00%
2008-10-09	0	0.500	0.500	0.510	0.485	0.530	32,290,000	16,288,150	0.5044	5,426	5,426	5,535	5,264	5,752	2,975	5,474.5	8.70%
2008-10-08	0	0.460	0.455	0.460	0.435	0.530	21,950,000	10,725,400	0.4886	4,992	4,938	4,992	4,721	5,752	2,023	5,302.9	-16.36%
2008-10-06	0	0.550	0.550	0.570	0.550	0.750	57,681,000	36,102,040	0.6259	5,969	5,969	6,186	5,969	8,140	5,315	6,792.6	-16.67%
2008-10-03	1	-	-	-	-	-	0	0	-	7,163	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	7,163	-	-	-	-	0	-	0.00%
2008-09-30	0	0.660	0.660	0.670	0.350	0.660	57,218,183	26,802,832	0.4684	7,163	7,163	7,271	3,798	7,163	5,272	5,083.8	29.41%
2008-09-29	0	0.510	0.510	0.520	0.510	0.600	19,830,000	10,829,600	0.5461	5,535	5,535	5,643	5,535	6,512	1,827	5,926.9	-3.77%
2008-09-26	0	0.530	0.530	0.540	0.520	0.600	12,350,000	6,770,200	0.5482	5,752	5,752	5,860	5,643	6,512	1,138	5,949.4	-7.02%
2008-09-25	0	0.570	0.570	0.580	0.560	0.660	17,740,000	10,458,000	0.5895	6,186	6,186	6,295	6,078	7,163	1,635	6,397.8	-8.06%
2008-09-24	0	0.620	0.620	0.630	0.495	0.730	61,710,000	38,732,050	0.6276	6,729	6,729	6,837	5,372	7,922	5,686	6,811.7	3.33%
2008-09-23	0	0.600	0.600	0.610	0.380	0.610	78,010,000	43,026,000	0.5515	6,512	6,512	6,620	4,124	6,620	7,188	5,985.8	110.53%
2008-09-22	1	-	-	-	-	-	0	0	-	3,093	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	3,093	-	-	-	-	0	-	0.00%
2008-09-18	1	0.285	-	-	0.270	0.350	15,380,000	4,495,450	0.2923	3,093	-	-	2,930	3,798	1,417	3,172.2	-28.75%
2008-09-17	0	0.400	0.395	0.400	0.390	0.490	28,255,000	12,260,450	0.4339	4,341	4,287	4,341	4,233	5,318	2,603	4,709.2	-6.98%
2008-09-16	0	0.430	0.430	0.435	0.410	0.580	25,380,000	12,424,850	0.4896	4,667	4,667	4,721	4,450	6,295	2,339	5,313.0	-34.85%
2008-09-12	0	0.660	0.650	0.660	0.630	0.680	6,320,000	4,109,000	0.6502	7,163	7,054	7,163	6,837	7,380	582	7,056.0	0.00%
2008-09-11	0	0.660	0.650	0.660	0.630	0.690	14,610,000	9,664,200	0.6615	7,163	7,054	7,163	6,837	7,488	1,346	7,178.8	-7.04%
2008-09-10	0	0.710	0.690	0.710	0.690	0.720	8,210,000	5,768,300	0.7026	7,705	7,488	7,705	7,488	7,814	756	7,625.1	-2.74%
2008-09-09	0	0.730	0.710	0.730	0.710	0.740	5,630,000	4,068,800	0.7227	7,922	7,705	7,922	7,705	8,031	519	7,843.3	-2.67%
2008-09-08	0	0.750	0.740	0.750	0.730	0.770	9,220,000	6,939,000	0.7526	8,140	8,031	8,140	7,922	8,357	850	8,167.8	2.74%
2008-09-05	0	0.730	0.720	0.730	0.670	0.730	11,130,000	7,842,900	0.7047	7,922	7,814	7,922	7,271	7,922	1,026	7,647.5	0.00%
2008-09-04	0	0.730	0.720	0.730	0.710	0.770	15,000,000	10,994,300	0.7330	7,922	7,814	7,922	7,705	8,357	1,382	7,954.5	-1.35%
2008-09-03	0	0.740	0.730	0.740	0.720	0.750	7,620,000	5,564,400	0.7302	8,031	7,922	8,031	7,814	8,140	702	7,925.0	-1.33%
2008-09-02	0	0.750	0.740	0.750	0.720	0.810	10,760,000	8,104,500	0.7532	8,140	8,031	8,140	7,814	8,791	991	8,174.3	-5.06%
2008-09-01	0	0.790	0.770	0.790	0.760	0.830	12,900,000	10,258,000	0.7952	8,574	8,357	8,574	8,248	9,008	1,189	8,630.0	-2.47%
2008-08-29	0	0.810	0.800	0.810	0.760	0.820	25,040,000	19,958,100	0.7970	8,791	8,682	8,791	8,248	8,899	2,307	8,650.1	6.58%
2008-08-28	0	0.760	0.750	0.760	0.750	0.810	8,940,000	6,901,200	0.7719	8,248	8,140	8,248	8,140	8,791	824	8,377.7	-3.80%
2008-08-27	0	0.790	0.780	0.790	0.730	0.820	21,150,000	16,348,700	0.7730	8,574	8,465	8,574	7,922	8,899	1,949	8,389.0	5.33%
2008-08-26	0	0.750	0.740	0.750	0.710	0.780	19,740,000	14,773,600	0.7484	8,140	8,031	8,140	7,705	8,465	1,819	8,122.3	2.74%
2008-08-25	0	0.730	0.730	0.740	0.670	0.740	21,590,000	15,396,800	0.7131	7,922	7,922	8,031	7,271	8,031	1,989	7,739.6	10.61%
2008-08-21	0	0.660	0.660	0.670	0.640	0.730	18,805,000	12,790,200	0.6801	7,163	7,163	7,271	6,946	7,922	1,733	7,381.5	-8.33%
2008-08-20	0	0.720	0.720	0.730	0.690	0.760	11,400,000	8,337,800	0.7314	7,814	7,814	7,922	7,488	8,248	1,050	7,937.5	-2.70%
2008-08-19	0	0.740	0.740	0.750	0.740	0.790	9,390,000	7,211,700	0.7680	8,031	8,031	8,140	8,031	8,574	865	8,335.1	-1.33%
2008-08-18	0	0.750	0.750	0.770	0.730	0.790	11,910,000	9,128,000	0.7664	8,140	8,140	8,357	7,922	8,574	1,097	8,317.7	-1.32%
2008-08-15	0	0.760	0.760	0.770	0.750	0.880	23,790,000	19,092,100	0.8025	8,248	8,248	8,357	8,140	9,550	2,192	8,709.6	-14.61%
2008-08-14	0	0.890	0.890	0.900	0.830	0.910	37,650,000	33,300,500	0.8845	9,659	9,659	9,767	9,008	9,876	3,469	9,599.0	9.88%
2008-08-13	0	0.810	0.810	0.820	0.670	0.810	43,500,525	33,412,504	0.7681	8,791	8,791	8,899	7,271	8,791	4,008	8,335.9	20.90%
2008-08-12	0	0.670	0.670	0.680	0.620	0.760	42,560,000	28,445,100	0.6684	7,271	7,271	7,380	6,729	8,248	3,922	7,253.4	-9.46%
2008-08-11	0	0.740	0.740	0.750	0.720	0.900	35,780,000	27,995,100	0.7824	8,031	8,031	8,140	7,814	9,767	3,297	8,491.4	-15.91%
2008-08-08	0	0.880	0.870	0.880	0.880	0.940	11,986,367	10,753,976	0.8972	9,550	9,442	9,550	9,550	10,202	1,104	9,736.9	-5.38%
2008-08-07	0	0.930	0.930	0.940	0.930	0.970	13,710,000	12,988,500	0.9474	10,093	10,093	10,202	10,093	10,527	1,263	10,282	0.00%
2008-08-05	0	0.930	0.930	0.940	0.930	0.970	10,950,000	10,309,200	0.9415	10,093	10,093	10,202	10,093	10,527	1,009	10,218	-1.06%
2008-08-04	0	0.940	0.940	0.950	0.920	1.000	26,225,000	25,127,000	0.9581	10,202	10,202	10,310	9,984	10,853	2,416	10,398	-6.93%
2008-08-01	0	1.010	1.000	1.010	0.880	1.110	79,950,000	77,392,000	0.9680	10,961	10,853	10,961	9,550	12,047	7,367	10,505	-8.18%
2008-07-31	0	1.100	1.100	1.110	1.100	1.150	20,570,000	22,906,700	1.1136	11,938	11,938	12,047	11,938	12,481	1,895	12,086	-2.65%
2008-07-30	0	1.130	1.120	1.130	1.080	1.190	32,120,000	36,630,000	1.1404	12,264	12,155	12,264	11,721	12,915	2,960	12,377	-3.42%
2008-07-29	0	1.170	1.160	1.170	1.150	1.180	35,270,000	40,360,400	1.1443	12,698	12,589	12,698	12,481	12,806	3,250	12,419	0.86%
2008-07-28	0	1.160	1.160	1.180	1.140	1.210	48,520,000	56,967,200	1.1741	12,589	12,589	12,806	12,372	13,132	4,471	12,742	3.57%
2008-07-25	0	1.120	1.120	1.130	1.110	1.190	25,230,000	28,596,600	1.1334	12,155	12,155	12,264	12,047	12,915	2,325	12,301	-5.08%
2008-07-24	0	1.180	1.170	1.180	1.130	1.280	86,000,000	104,384,500	1.2138	12,806	12,698	12,806	12,264	13,891	7,924	13,173	0.00%
2008-07-23	0	1.180	1.180	1.190	1.060	1.210	64,400,000	73,725,200	1.1448	12,806	12,806	12,915	11,504	13,132	5,934	12,424	15.69%
2008-07-22	0	1.020	1.020	1.030	0.910	1.420	261,850,000	320,229,700	1.2230	11,070	11,070	11,178	9,876	15,411	24,128	13,272	-20.93%
2008-07-21	0	1.290	1.290	1.300	1.170	1.290	101,895,000	124,843,150	1.2252	14,000	14,000	14,109	12,698	14,000	9,389	13,297	12.17%
2008-07-18	0	1.150	1.140	1.150	1.080	1.150	57,320,000	63,661,900	1.1106	12,481	12,372	12,481	11,721	12,481	5,282	12,053	7.48%
2008-07-17	0	1.070	1.070	1.080	1.040	1.100	53,420,000	57,524,800	1.0768	11,612	11,612	11,721	11,287	11,938	4,922	11,687	2.88%
2008-07-16	0	1.040	1.040	1.050	1.010	1.090	57,450,000	59,970,600	1.0439	11,287	11,287	11,395	10,961	11,829	5,294	11,329	0.97%
2008-07-15	0	1.030	1.020	1.030	0.980	1.070	64,500,000	66,947,800	1.0380	11,178	11,070	11,178	10,636	11,612	5,943	11,265	-4.63%
2008-07-14	0	1.080	1.070	1.080	1.040	1.110	68,380,000	72,951,900	1.0669	11,721	11,612	11,721	11,287	12,047	6,301	11,578	5.88%
2008-07-11	0	1.020	1.020	1.030	0.960	1.030	88,890,000	88,326,700	0.9937	11,070	11,070	11,178	10,419	11,178	8,191	10,784	7.37%
2008-07-10	0	0.950	0.940	0.950	0.830	0.960	91,817,477	82,265,139	0.8960	10,310	10,202	10,310	9,008	10,419	8,460	9,723.6	11.76%
2008-07-09	0	0.850	0.840	0.850	0.830	0.860	21,631,000	18,214,590	0.8421	9,225	9,116	9,225	9,008	9,333	1,993	9,138.6	3.66%
2008-07-08	0	0.820	0.820	0.830	0.800	0.860	48,810,000	40,152,500	0.8226	8,899	8,899	9,008	8,682	9,333	4,497	8,927.8	2.50%
2008-07-07	0	0.800	0.790	0.800	0.720	0.810	50,240,000	39,113,500	0.7785	8,682	8,574	8,682	7,814	8,791	4,629	8,449.2	11.11%
2008-07-04	0	0.720	0.720	0.730	0.650	0.730	23,890,000	16,600,100	0.6949	7,814	7,814	7,922	7,054	7,922	2,201	7,541.1	9.09%
2008-07-03	0	0.660	0.650	0.660	0.630	0.670	15,000,000	9,827,500	0.6552	7,163	7,054	7,163	6,837	7,271	1,382	7,110.3	0.00%
2008-07-02	0	0.660	0.650	0.660	0.630	0.670	7,810,000	5,090,200	0.6518	7,163	7,054	7,163	6,837	7,271	720	7,073.3	-1.49%
2008-06-30	0	0.670	0.660	0.670	0.640	0.700	20,860,000	13,977,300	0.6701	7,271	7,163	7,271	6,946	7,597	1,922	7,271.9	4.69%
2008-06-27	0	0.640	0.640	0.650	0.590	0.670	11,390,000	7,350,700	0.6454	6,946	6,946	7,054	6,403	7,271	1,050	7,004.0	1.59%
2008-06-26	0	0.630	0.620	0.630	0.620	0.680	11,570,000	7,531,000	0.6509	6,837	6,729	6,837	6,729	7,380	1,066	7,064.1	-5.97%
2008-06-25	0	0.670	0.670	0.680	0.650	0.690	5,100,000	3,406,800	0.6680	7,271	7,271	7,380	7,054	7,488	470	7,249.6	-2.90%
2008-06-24	0	0.690	0.680	0.690	0.680	0.720	14,430,000	10,135,700	0.7024	7,488	7,380	7,488	7,380	7,814	1,330	7,623.0	0.00%
2008-06-23	0	0.690	0.680	0.690	0.670	0.700	6,610,000	4,522,200	0.6841	7,488	7,380	7,488	7,271	7,597	609	7,424.8	1.47%
2008-06-20	0	0.680	0.670	0.680	0.670	0.710	9,220,000	6,329,500	0.6865	7,380	7,271	7,380	7,271	7,705	850	7,450.4	1.49%
2008-06-19	0	0.670	0.670	0.680	0.650	0.690	8,660,000	5,775,600	0.6669	7,271	7,271	7,380	7,054	7,488	798	7,238.0	-2.90%
2008-06-18	0	0.690	0.680	0.690	0.680	0.710	6,400,000	4,457,100	0.6964	7,488	7,380	7,488	7,380	7,705	590	7,558.1	-4.17%
2008-06-17	0	0.720	0.710	0.720	0.700	0.750	18,320,000	13,266,900	0.7242	7,814	7,705	7,814	7,597	8,140	1,688	7,859.3	2.86%
2008-06-16	0	0.700	0.690	0.700	0.690	0.730	8,970,000	6,295,800	0.7019	7,597	7,488	7,597	7,488	7,922	827	7,617.2	0.00%
2008-06-13	0	0.700	0.700	0.710	0.700	0.770	20,230,000	14,762,200	0.7297	7,597	7,597	7,705	7,597	8,357	1,864	7,919.4	-2.78%
2008-06-12	0	0.720	0.720	0.730	0.620	0.740	27,810,000	18,741,400	0.6739	7,814	7,814	7,922	6,729	8,031	2,562	7,313.7	7.46%
2008-06-11	0	0.670	0.670	0.680	0.660	0.700	17,000,000	11,537,600	0.6787	7,271	7,271	7,380	7,163	7,597	1,566	7,365.5	-1.47%
2008-06-10	0	0.680	0.670	0.680	0.660	0.730	34,790,000	24,018,300	0.6904	7,380	7,271	7,380	7,163	7,922	3,206	7,492.5	-8.11%
2008-06-06	0	0.740	0.740	0.750	0.690	0.780	51,330,000	37,719,400	0.7348	8,031	8,031	8,140	7,488	8,465	4,730	7,975.0	-1.33%
2008-06-05	0	0.750	0.750	0.760	0.720	0.800	21,160,000	15,931,300	0.7529	8,140	8,140	8,248	7,814	8,682	1,950	8,171.0	-3.85%
2008-06-04	0	0.780	0.770	0.780	0.780	0.820	12,730,000	10,143,200	0.7968	8,465	8,357	8,465	8,465	8,899	1,173	8,647.4	-4.88%
2008-06-03	0	0.820	0.820	0.830	0.800	0.840	11,050,000	9,004,500	0.8149	8,899	8,899	9,008	8,682	9,116	1,018	8,843.7	-1.20%
2008-06-02	0	0.830	0.820	0.830	0.800	0.860	18,585,000	15,378,700	0.8275	9,008	8,899	9,008	8,682	9,333	1,712	8,980.4	5.06%
2008-05-30	0	0.790	0.790	0.810	0.770	0.830	19,720,000	15,854,000	0.8040	8,574	8,574	8,791	8,357	9,008	1,817	8,725.1	-4.82%
2008-05-29	0	0.830	0.820	0.830	0.820	0.850	10,380,000	8,667,100	0.8350	9,008	8,899	9,008	8,899	9,225	956	9,061.8	-1.19%
2008-05-28	0	0.840	0.840	0.850	0.830	0.880	19,940,000	17,232,100	0.8642	9,116	9,116	9,225	9,008	9,550	1,837	9,378.9	0.00%
2008-05-27	0	0.840	0.830	0.840	0.830	0.890	16,140,000	13,864,900	0.8590	9,116	9,008	9,116	9,008	9,659	1,487	9,322.9	-2.33%
2008-05-26	0	0.860	0.850	0.860	0.820	0.890	32,560,000	27,833,000	0.8548	9,333	9,225	9,333	8,899	9,659	3,000	9,277.1	-4.44%
2008-05-23	0	0.900	0.890	0.900	0.890	0.950	32,050,000	29,153,700	0.9096	9,767	9,659	9,767	9,659	10,310	2,953	9,872.0	-1.10%
2008-05-22	0	0.910	0.900	0.910	0.820	0.920	50,315,000	45,337,850	0.9011	9,876	9,767	9,876	8,899	9,984	4,636	9,779.2	7.06%
2008-05-21	0	0.850	0.850	0.860	0.730	0.860	63,670,000	51,385,100	0.8071	9,225	9,225	9,333	7,922	9,333	5,867	8,758.7	13.33%
2008-05-20	0	0.750	0.740	0.750	0.730	0.850	52,600,000	40,257,000	0.7653	8,140	8,031	8,140	7,922	9,225	4,847	8,306.0	-9.64%
2008-05-19	0	0.830	0.820	0.830	0.800	1.030	122,814,660	112,898,028	0.9193	9,008	8,899	9,008	8,682	11,178	11,316	9,976.4	-7.78%
2008-05-16	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	9,767	-	-	-	-	0	-	0.00%
2008-05-02	1	0.900	0.880	0.900	0.880	0.920	45,038,000	40,522,700	0.8997	9,767	9,550	9,767	9,550	9,984	4,150	9,764.7	2.27%
2008-04-30	0	0.880	0.870	0.880	0.840	0.890	68,937,727	59,871,268	0.8685	9,550	9,442	9,550	9,116	9,659	6,352	9,425.4	4.76%
2008-04-29	0	0.840	0.830	0.840	0.780	0.840	96,024,555	78,997,716	0.8227	9,116	9,008	9,116	8,465	9,116	8,848	8,928.3	6.33%
2008-04-28	0	0.790	0.770	0.780	0.700	0.800	86,580,000	66,888,500	0.7726	8,574	8,357	8,465	7,597	8,682	7,978	8,384.4	11.27%
2008-04-25	0	0.710	0.700	0.710	0.690	0.720	28,130,000	19,805,200	0.7041	7,705	7,597	7,705	7,488	7,814	2,592	7,641.0	4.41%
2008-04-24	0	0.680	0.680	0.690	0.670	0.770	80,010,000	57,884,300	0.7235	7,380	7,380	7,488	7,271	8,357	7,372	7,851.5	-4.23%
2008-04-23	0	0.710	0.710	0.720	0.670	0.740	72,742,278	51,258,872	0.7047	7,705	7,705	7,814	7,271	8,031	6,703	7,647.5	7.58%
2008-04-22	0	0.660	0.650	0.660	0.620	0.660	28,800,000	18,505,000	0.6425	7,163	7,054	7,163	6,729	7,163	2,654	6,973.2	1.54%
2008-04-21	0	0.650	0.640	0.650	0.620	0.680	37,430,000	24,706,700	0.6601	7,054	6,946	7,054	6,729	7,380	3,449	7,163.6	-1.52%
2008-04-18	0	0.660	0.650	0.660	0.590	0.700	76,704,775	51,162,558	0.6670	7,163	7,054	7,163	6,403	7,597	7,068	7,238.8	10.00%
2008-04-17	0	0.600	0.600	0.610	0.590	0.670	43,480,000	27,442,600	0.6312	6,512	6,512	6,620	6,403	7,271	4,006	6,849.7	-6.25%
2008-04-16	0	0.640	0.630	0.640	0.530	0.660	128,285,386	78,082,478	0.6087	6,946	6,837	6,946	5,752	7,163	11,821	6,605.6	20.75%
2008-04-15	0	0.530	0.520	0.530	0.465	0.550	84,510,000	44,031,200	0.5210	5,752	5,643	5,752	5,047	5,969	7,787	5,654.5	13.98%
2008-04-14	0	0.465	0.460	0.465	0.455	0.495	21,620,000	10,310,950	0.4769	5,047	4,992	5,047	4,938	5,372	1,992	5,175.8	-3.12%
2008-04-11	0	0.480	0.475	0.480	0.445	0.510	26,260,000	12,473,550	0.4750	5,209	5,155	5,209	4,829	5,535	2,420	5,155.1	-3.03%
2008-04-10	0	0.495	0.490	0.495	0.470	0.590	45,685,000	23,134,450	0.5064	5,372	5,318	5,372	5,101	6,403	4,210	5,495.7	-14.66%
2008-04-09	0	0.580	0.570	0.580	0.560	0.680	65,985,000	40,991,450	0.6212	6,295	6,186	6,295	6,078	7,380	6,080	6,742.0	0.00%
2008-04-08	1	0.580	0.570	0.580	0.530	0.600	150,280,000	71,074,700	0.4729	6,295	6,186	6,295	5,752	6,512	13,847	5,132.8	16.00%
2008-04-07	1	-	-	-	-	-	0	0	-	5,426	-	-	-	-	0	-	0.00%
2008-04-03	0	0.500	0.495	0.500	0.485	0.510	19,685,000	9,791,500	0.4974	5,426	5,372	5,426	5,264	5,535	1,814	5,398.2	0.00%
2008-04-02	0	0.500	0.500	0.510	0.470	0.560	39,945,000	20,355,700	0.5096	5,426	5,426	5,535	5,101	6,078	3,681	5,530.5	-3.85%
2008-04-01	0	0.520	0.520	0.530	0.460	0.540	76,370,000	39,150,650	0.5126	5,643	5,643	5,752	4,992	5,860	7,037	5,563.6	14.29%
2008-03-31	0	0.455	0.450	0.455	0.380	0.465	69,940,000	30,871,500	0.4414	4,938	4,884	4,938	4,124	5,047	6,444	4,790.4	26.39%
2008-03-28	0	0.360	0.355	0.360	0.350	0.380	14,010,000	5,173,200	0.3693	3,907	3,853	3,907	3,798	4,124	1,291	4,007.4	-5.26%
2008-03-27	0	0.380	0.375	0.380	0.360	0.395	22,640,000	8,552,450	0.3778	4,124	4,070	4,124	3,907	4,287	2,086	4,099.7	0.00%
2008-03-26	0	0.380	0.375	0.380	0.355	0.425	49,667,278	19,839,829	0.3995	4,124	4,070	4,124	3,853	4,612	4,576	4,335.2	0.00%
2008-03-25	0	0.380	0.370	0.375	0.300	0.395	64,840,000	23,337,300	0.3599	4,124	4,016	4,070	3,256	4,287	5,975	3,906.1	35.71%
2008-03-20	0	0.280	0.275	0.285	0.270	0.315	26,580,000	7,610,700	0.2863	3,039	2,984	3,093	2,930	3,419	2,449	3,107.5	-11.11%
2008-03-19	0	0.315	0.310	0.315	0.280	0.405	71,230,000	24,825,800	0.3485	3,419	3,364	3,419	3,039	4,395	6,563	3,782.5	-5.97%
2008-03-18	0	0.335	0.345	0.350	0.200	0.345	93,700,000	24,457,430	0.2610	3,636	3,744	3,798	2,171	3,744	8,634	2,832.8	4.69%
2008-03-17	0	0.320	0.315	0.320	0.300	0.415	63,155,000	21,395,850	0.3388	3,473	3,419	3,473	3,256	4,504	5,819	3,676.7	-24.71%
2008-03-14	0	0.425	0.420	0.430	0.380	0.500	53,090,000	22,909,700	0.4315	4,612	4,558	4,667	4,124	5,426	4,892	4,683.2	-7.61%
2008-03-13	0	0.460	0.455	0.460	0.445	0.570	69,595,000	34,739,050	0.4992	4,992	4,938	4,992	4,829	6,186	6,413	5,417.2	-17.86%
2008-03-12	0	0.560	0.550	0.560	0.560	0.630	42,580,000	25,469,700	0.5982	6,078	5,969	6,078	6,078	6,837	3,923	6,491.7	1.82%
2008-03-11	0	0.550	0.540	0.550	0.540	0.620	33,750,000	19,324,800	0.5726	5,969	5,860	5,969	5,860	6,729	3,110	6,214.1	-9.84%
2008-03-10	0	0.610	0.600	0.610	0.540	0.700	86,215,000	51,481,950	0.5971	6,620	6,512	6,620	5,860	7,597	7,944	6,480.5	-12.86%
2008-03-07	0	0.700	0.700	0.710	0.680	0.750	48,770,000	34,701,700	0.7115	7,597	7,597	7,705	7,380	8,140	4,494	7,722.1	1.45%
2008-03-06	0	0.690	0.680	0.690	0.590	0.720	138,668,523	94,127,814	0.6788	7,488	7,380	7,488	6,403	7,814	12,777	7,366.8	18.97%
2008-03-05	0	0.580	0.570	0.580	0.570	0.630	74,989,250	44,980,288	0.5998	6,295	6,186	6,295	6,186	6,837	6,910	6,509.7	-3.33%
2008-03-04	0	0.600	0.600	0.610	0.540	0.630	139,963,639	81,730,120	0.5839	6,512	6,512	6,620	5,860	6,837	12,897	6,337.3	15.38%
2008-03-03	0	0.520	0.510	0.520	0.405	0.520	64,846,159	31,250,687	0.4819	5,643	5,535	5,643	4,395	5,643	5,975	5,230.1	18.18%
2008-02-29	0	0.440	0.435	0.440	0.420	0.520	151,349,434	71,872,287	0.4749	4,775	4,721	4,775	4,558	5,643	13,946	5,153.7	-2.22%
2008-02-28	0	0.450	0.445	0.450	0.320	0.450	115,648,338	45,746,096	0.3956	4,884	4,829	4,884	3,473	4,884	10,656	4,292.9	38.46%
2008-02-27	0	0.325	0.320	0.325	0.310	0.345	36,574,450	11,896,438	0.3253	3,527	3,473	3,527	3,364	3,744	3,370	3,530.0	-5.80%
2008-02-26	0	0.345	0.340	0.345	0.335	0.370	30,190,000	10,658,700	0.3531	3,744	3,690	3,744	3,636	4,016	2,782	3,831.6	-4.17%
2008-02-25	0	0.360	0.355	0.360	0.345	0.385	35,639,319	12,966,458	0.3638	3,907	3,853	3,907	3,744	4,178	3,284	3,948.5	-1.37%
2008-02-22	0	0.365	0.360	0.375	0.360	0.400	39,197,276	14,843,756	0.3787	3,961	3,907	4,070	3,907	4,341	3,612	4,109.9	-7.59%
2008-02-21	0	0.395	0.390	0.395	0.360	0.425	48,957,024	19,525,019	0.3988	4,287	4,233	4,287	3,907	4,612	4,511	4,328.3	3.95%
2008-02-20	0	0.380	0.375	0.380	0.310	0.420	118,062,687	44,365,247	0.3758	4,124	4,070	4,124	3,364	4,558	10,879	4,078.2	28.81%
2008-02-19	0	0.295	0.295	0.300	0.238	0.300	53,717,663	14,339,743	0.2669	3,202	3,202	3,256	2,583	3,256	4,950	2,897.1	26.07%
2008-02-18	0	0.234	0.234	0.235	0.195	0.235	24,165,386	5,282,941	0.2186	2,540	2,540	2,550	2,116	2,550	2,227	2,372.6	17.59%
2008-02-15	0	0.199	0.196	0.199	0.196	0.205	7,184,320	1,431,821	0.1993	2,160	2,127	2,160	2,127	2,225	662	2,162.9	0.00%
2008-02-14	0	0.199	0.196	0.199	0.190	0.210	11,210,000	2,219,500	0.1980	2,160	2,127	2,160	2,062	2,279	1,033	2,148.8	-1.49%
2008-02-13	0	0.202	0.198	0.202	0.197	0.221	34,236,072	7,220,465	0.2109	2,192	2,149	2,192	2,138	2,398	3,155	2,288.9	1.00%
2008-02-12	0	0.200	0.196	0.200	0.178	0.200	17,218,137	3,295,545	0.1914	2,171	2,127	2,171	1,932	2,171	1,587	2,077.2	14.94%
2008-02-11	0	0.174	0.174	0.177	0.172	0.178	5,370,000	939,530	0.1750	1,888	1,888	1,921	1,867	1,932	495	1,898.8	-0.57%
2008-02-06	0	0.175	0.175	0.177	0.170	0.181	4,040,000	711,510	0.1761	1,899	1,899	1,921	1,845	1,964	372	1,911.3	-2.23%
2008-02-05	0	0.179	0.178	0.180	0.170	0.185	10,382,277	1,858,897	0.1790	1,943	1,932	1,953	1,845	2,008	957	1,943.1	2.29%
2008-02-04	0	0.175	0.170	0.176	0.150	0.182	22,738,639	3,850,867	0.1694	1,899	1,845	1,910	1,628	1,975	2,095	1,837.9	12.90%
2008-02-01	0	0.155	0.154	0.155	0.152	0.157	3,203,864	493,336	0.1540	1,682	1,671	1,682	1,650	1,704	295	1,671.1	-2.52%
2008-01-31	0	0.159	0.157	0.160	0.150	0.165	5,620,000	885,950	0.1576	1,726	1,704	1,736	1,628	1,791	518	1,710.8	0.00%
2008-01-30	0	0.159	0.156	0.159	0.152	0.169	13,215,000	2,088,600	0.1580	1,726	1,693	1,726	1,650	1,834	1,218	1,715.2	-0.63%
2008-01-29	0	0.160	0.159	0.161	0.145	0.165	18,428,864	2,907,070	0.1577	1,736	1,726	1,747	1,574	1,791	1,698	1,712.0	10.34%
2008-01-28	0	0.145	0.140	0.145	0.130	0.150	7,720,000	1,100,930	0.1426	1,574	1,519	1,574	1,411	1,628	711	1,547.7	5.84%
2008-01-25	0	0.137	0.130	0.137	0.122	0.138	9,740,000	1,265,590	0.1299	1,487	1,411	1,487	1,324	1,498	897	1,410.2	10.48%
2008-01-24	0	0.124	0.116	0.124	0.115	0.125	4,095,000	489,080	0.1194	1,346	1,259	1,346	1,248	1,357	377	1,296.2	-3.88%
2008-01-23	0	0.129	0.127	0.129	0.120	0.142	8,035,000	1,023,810	0.1274	1,400	1,378	1,400	1,302	1,541	740	1,382.8	-1.53%
2008-01-22	0	0.131	0.125	0.132	0.113	0.140	22,560,000	2,907,490	0.1289	1,422	1,357	1,433	1,226	1,519	2,079	1,398.7	-15.48%
2008-01-21	0	0.155	0.155	0.156	0.142	0.169	25,786,598	4,073,885	0.1580	1,682	1,682	1,693	1,541	1,834	2,376	1,714.6	-1.27%
2008-01-18	0	0.157	0.156	0.157	0.128	0.160	37,094,704	5,576,945	0.1503	1,704	1,693	1,704	1,389	1,736	3,418	1,631.6	18.94%
2008-01-17	0	0.132	0.132	0.134	0.100	0.138	32,226,182	3,738,923	0.1160	1,433	1,433	1,454	1,085	1,498	2,969	1,259.1	33.33%
2008-01-16	0	0.099	0.095	0.100	0.089	0.114	17,890,386	1,823,792	0.1019	1,074	1,031	1,085	965.9	1,237	1,648	1,106.4	10.00%
2008-01-15	1	-	-	-	-	-	0	0	-	976.7	-	-	-	-	0	-	0.00%
2008-01-14	0	0.090	0.090	0.102	0.088	0.116	17,470,000	1,775,680	0.1016	976.7	976.7	1,107	955.0	1,259	1,610	1,103.1	-22.41%
2008-01-11	0	0.116	0.112	0.116	0.096	0.120	21,272,727	2,238,973	0.1053	1,259	1,216	1,259	1,042	1,302	1,960	1,142.3	23.40%
2008-01-10	0	0.094	0.094	0.100	0.088	0.102	4,560,000	438,350	0.0961	1,020	1,020	1,085	955.0	1,107	420	1,043.3	8.05%
2008-01-09	0	0.087	0.083	0.088	0.085	0.087	2,460,000	211,140	0.0858	944.2	900.8	955.0	922.5	944.2	227	931.48	2.35%
2008-01-08	0	0.085	0.076	0.090	0.082	0.085	3,880,000	329,560	0.0849	922.5	824.8	976.7	889.9	922.5	358	921.81	8.97%
2008-01-07	0	0.078	0.075	0.082	-	-	0	0	-	846.5	814.0	889.9	-	-	0	-	0.00%
2008-01-04	0	0.078	0.075	0.079	0.078	0.078	400,000	31,200	0.0780	846.5	814.0	857.4	846.5	846.5	37	846.51	8.33%
2008-01-03	0	0.072	0.072	0.078	0.070	0.071	6,200,000	434,040	0.0700	781.4	781.4	846.5	759.7	770.5	571	759.76	1.41%
2008-01-02	0	0.071	0.070	0.078	0.070	0.072	2,120,000	150,800	0.0711	770.5	759.7	846.5	759.7	781.4	195	771.98	-2.74%
2007-12-31	0	0.073	0.073	0.078	0.078	0.078	100,000	7,800	0.0780	792.2	792.2	846.5	846.5	846.5	9	846.51	2.82%
2007-12-28	0	0.071	0.071	0.078	0.071	0.078	13,370,000	1,025,540	0.0767	770.5	770.5	846.5	770.5	846.5	1,232	832.45	-8.97%
2007-12-27	0	0.078	0.076	0.082	0.078	0.080	4,370,000	345,580	0.0791	846.5	824.8	889.9	846.5	868.2	403	858.23	-8.24%
2007-12-24	0	0.085	0.078	0.090	-	-	0	0	-	922.5	846.5	976.7	-	-	0	-	0.00%
2007-12-21	0	0.085	0.078	0.085	0.076	0.085	2,800,000	217,580	0.0777	922.5	846.5	922.5	824.8	922.5	258	843.33	1.19%
2007-12-20	0	0.084	0.082	0.084	0.082	0.088	9,960,000	853,260	0.0857	911.6	889.9	911.6	889.9	955.0	918	929.74	12.00%
2007-12-19	0	0.075	0.072	0.078	0.075	0.086	5,610,000	445,860	0.0795	814.0	781.4	846.5	814.0	933.3	517	862.53	-25.00%
2007-12-18	0	0.100	0.082	0.100	0.100	0.100	200,000	20,000	0.1000	1,085	889.9	1,085	1,085	1,085	18	1,085.3	2.04%
2007-12-17	0	0.098	0.090	0.098	-	-	0	0	-	1,064	976.7	1,064	-	-	0	-	-2.00%
2007-12-14	0	0.100	0.090	0.100	0.090	0.100	120,000	11,000	0.0917	1,085	976.7	1,085	976.7	1,085	11	994.83	1.01%
2007-12-13	0	0.099	0.093	0.099	0.095	0.107	5,840,000	590,460	0.1011	1,074	1,009	1,074	1,031	1,161	538	1,097.3	-1.00%
2007-12-12	0	0.100	0.100	0.108	0.100	0.100	260,000	26,000	0.1000	1,085	1,085	1,172	1,085	1,085	24	1,085.3	-1.96%
2007-12-11	0	0.102	0.098	0.105	0.100	0.102	860,455	86,881	0.1010	1,107	1,064	1,140	1,085	1,107	79	1,095.8	0.00%
2007-12-10	0	0.102	0.101	0.107	0.101	0.110	1,590,000	166,240	0.1046	1,107	1,096	1,161	1,096	1,194	147	1,134.7	-6.42%
2007-12-07	0	0.109	0.103	0.109	0.097	0.111	4,000,000	417,840	0.1045	1,183	1,118	1,183	1,053	1,205	369	1,133.7	6.86%
2007-12-06	0	0.102	0.100	0.102	0.093	0.102	2,020,000	202,260	0.1001	1,107	1,085	1,107	1,009	1,107	186	1,086.7	7.37%
2007-12-05	0	0.095	0.095	0.105	0.095	0.098	3,950,000	377,460	0.0956	1,031	1,031	1,140	1,031	1,064	364	1,037.1	2.15%
2007-12-04	0	0.093	0.093	0.097	0.093	0.101	2,844,555	279,000	0.0981	1,009	1,009	1,053	1,009	1,096	262	1,064.5	-11.43%
2007-12-03	0	0.105	0.105	0.108	0.105	0.105	135,000	14,125	0.1046	1,140	1,140	1,172	1,140	1,140	12	1,135.5	-2.78%
2007-11-30	0	0.108	0.107	0.110	0.105	0.118	4,306,955	468,656	0.1088	1,172	1,161	1,194	1,140	1,281	397	1,180.9	-0.92%
2007-11-29	0	0.109	0.108	0.109	0.103	0.120	8,610,445	965,421	0.1121	1,183	1,172	1,183	1,118	1,302	793	1,216.8	-2.68%
2007-11-28	0	0.112	0.111	0.113	0.096	0.113	10,022,278	1,016,235	0.1014	1,216	1,205	1,226	1,042	1,226	923	1,100.4	10.89%
2007-11-27	0	0.101	0.104	0.107	0.093	0.110	9,576,682	998,741	0.1043	1,096	1,129	1,161	1,009	1,194	882	1,131.8	6.32%
2007-11-26	0	0.095	0.092	0.099	0.083	0.101	13,282,214	1,245,345	0.0938	1,031	998.4	1,074	900.8	1,096	1,224	1,017.6	14.46%
2007-11-23	0	0.083	0.080	0.084	0.080	0.085	1,597,162	132,851	0.0832	900.8	868.2	911.6	868.2	922.5	147	902.72	7.79%
2007-11-22	0	0.077	0.077	0.083	-	-	0	0	-	835.7	835.7	900.8	-	-	0	-	0.00%
2007-11-21	0	0.077	0.077	0.084	0.076	0.085	820,000	65,760	0.0802	835.7	835.7	911.6	824.8	922.5	76	870.33	-3.75%
2007-11-20	0	0.080	0.075	0.080	0.080	0.085	470,000	39,450	0.0839	868.2	814.0	868.2	868.2	922.5	43	910.94	-2.44%
2007-11-19	0	0.082	0.082	0.087	0.082	0.090	1,585,009	135,546	0.0855	889.9	889.9	944.2	889.9	976.7	146	928.10	1.23%
2007-11-16	0	0.081	0.081	0.085	0.080	0.085	1,580,000	127,250	0.0805	879.1	879.1	922.5	868.2	922.5	146	874.06	-2.41%
2007-11-15	0	0.083	0.083	0.086	0.078	0.088	2,004,614	161,482	0.0806	900.8	900.8	933.3	846.5	955.0	185	874.24	2.47%
2007-11-14	0	0.081	0.081	0.087	0.081	0.082	395,000	32,045	0.0811	879.1	879.1	944.2	879.1	889.9	36	880.44	0.00%
2007-11-13	0	0.081	0.081	0.083	0.080	0.084	1,459,555	120,718	0.0827	879.1	879.1	900.8	868.2	911.6	134	897.61	-5.81%
2007-11-12	0	0.086	0.083	0.086	0.081	0.087	3,313,863	279,369	0.0843	933.3	900.8	933.3	879.1	944.2	305	914.92	-7.53%
2007-11-09	0	0.093	0.089	0.093	0.085	0.094	4,156,099	368,823	0.0887	1,009	965.9	1,009	922.5	1,020	383	963.10	3.33%
2007-11-08	0	0.090	0.087	0.090	0.087	0.095	2,014,337	182,098	0.0904	976.7	944.2	976.7	944.2	1,031	186	981.10	-5.26%
2007-11-07	0	0.095	0.093	0.096	0.075	0.097	11,915,000	1,012,045	0.0849	1,031	1,009	1,042	814.0	1,053	1,098	921.82	7.95%
2007-11-06	0	0.088	0.088	0.090	0.086	0.095	7,117,574	623,977	0.0877	955.0	955.0	976.7	933.3	1,031	656	951.43	-7.37%
2007-11-05	0	0.095	0.095	0.104	0.085	0.102	1,950,000	189,210	0.0970	1,031	1,031	1,129	922.5	1,107	180	1,053.0	-8.65%
2007-11-02	0	0.104	0.103	0.107	0.100	0.110	890,000	95,820	0.1077	1,129	1,118	1,161	1,085	1,194	82	1,168.4	4.00%
2007-11-01	0	0.100	0.100	0.105	0.100	0.100	810,000	81,000	0.1000	1,085	1,085	1,140	1,085	1,085	75	1,085.3	0.00%
2007-10-31	0	0.100	0.098	0.107	0.100	0.110	1,005,000	101,800	0.1013	1,085	1,064	1,161	1,085	1,194	93	1,099.3	-8.26%
2007-10-30	0	0.109	0.109	0.116	0.109	0.119	630,000	70,640	0.1121	1,183	1,183	1,259	1,183	1,291	58	1,216.9	-5.22%
2007-10-29	0	0.115	0.113	0.115	0.108	0.133	5,140,000	618,300	0.1203	1,248	1,226	1,248	1,172	1,443	474	1,305.5	-10.85%
2007-10-26	0	0.129	0.111	0.129	0.098	0.129	9,090,000	1,062,310	0.1169	1,400	1,205	1,400	1,064	1,400	838	1,268.3	38.71%
2007-10-25	0	0.093	0.093	0.101	0.090	0.101	1,820,000	175,080	0.0962	1,009	1,009	1,096	976.7	1,096	168	1,044.0	5.68%
2007-10-24	0	0.088	0.084	0.093	0.081	0.092	900,000	78,920	0.0877	955.0	911.6	1,009	879.1	998.4	83	951.66	6.02%
2007-10-23	0	0.083	0.078	0.089	0.071	0.083	1,060,000	85,230	0.0804	900.8	846.5	965.9	770.5	900.8	98	872.62	-1.19%
2007-10-22	0	0.084	0.084	0.093	0.082	0.098	1,060,000	95,180	0.0898	911.6	911.6	1,009	889.9	1,064	98	974.49	-8.70%
2007-10-18	0	0.092	0.092	0.095	0.086	0.095	1,010,000	89,470	0.0886	998.4	998.4	1,031	933.3	1,031	93	961.38	6.98%
2007-10-17	0	0.086	0.086	0.105	0.085	0.100	180,000	17,820	0.0990	933.3	933.3	1,140	922.5	1,085	17	1,074.4	-10.42%
2007-10-16	0	0.096	0.096	0.108	0.096	0.099	260,000	25,080	0.0965	1,042	1,042	1,172	1,042	1,074	24	1,046.9	-12.73%
2007-10-15	0	0.110	0.072	0.110	-	-	0	0	-	1,194	781.4	1,194	-	-	0	-	0.00%
2007-10-12	0	0.110	0.091	0.119	0.100	0.110	1,650,000	177,120	0.1073	1,194	987.6	1,291	1,085	1,194	152	1,165.0	10.00%
2007-10-11	0	0.100	0.100	0.120	0.100	0.105	720,000	74,430	0.1034	1,085	1,085	1,302	1,085	1,140	66	1,121.9	-13.04%
2007-10-10	0	0.115	0.110	0.115	0.105	0.128	1,429,630	161,541	0.1130	1,248	1,194	1,248	1,140	1,389	132	1,226.3	9.52%
2007-10-09	0	0.105	0.098	0.108	0.095	0.108	3,300,000	335,500	0.1017	1,140	1,064	1,172	1,031	1,172	304	1,103.4	5.00%
2007-10-08	0	0.125	0.115	0.128	0.100	0.125	3,600,000	402,820	0.1119	1,085	998.4	1,111	868.2	1,085	415	971.49	38.89%
2007-10-05	0	0.090	0.090	0.097	0.083	0.090	480,000	41,940	0.0874	781.4	781.4	842.2	720.6	781.4	55	758.60	8.43%
2007-10-04	0	0.083	0.083	0.097	0.082	0.083	260,000	21,330	0.0820	720.6	720.6	842.2	711.9	720.6	30	712.27	-9.78%
2007-10-03	0	0.092	0.091	0.095	0.088	0.092	2,520,000	226,820	0.0900	798.8	790.1	824.8	764.0	798.8	290	781.46	4.55%
2007-10-02	0	0.088	0.088	0.090	0.085	0.090	1,220,000	106,900	0.0876	764.0	764.0	781.4	738.0	781.4	141	760.76	3.53%
2007-09-28	0	0.085	0.085	0.090	0.085	0.091	1,580,000	143,150	0.0906	738.0	738.0	781.4	738.0	790.1	182	786.62	-5.56%
2007-09-27	0	0.090	0.088	0.090	0.080	0.091	1,850,000	160,070	0.0865	781.4	764.0	781.4	694.6	790.1	213	751.22	-5.26%
2007-09-25	0	0.095	0.090	0.098	0.080	0.102	3,630,000	336,600	0.0927	824.8	781.4	850.9	694.6	885.6	418	805.07	-7.77%
2007-09-24	0	0.103	0.103	0.104	0.101	0.120	4,120,000	447,970	0.1087	894.3	894.3	902.9	876.9	1,042	475	944.02	-6.36%
2007-09-21	0	0.110	0.105	0.110	0.101	0.144	8,900,000	955,130	0.1073	955.0	911.6	955.0	876.9	1,250	1,025	931.75	-12.00%
2007-09-20	1	-	-	-	-	-	0	0	-	1,085	-	-	-	-	0	-	0.00%
2007-09-19	0	0.125	0.124	0.125	0.120	0.134	3,880,000	492,500	0.1269	1,085	1,077	1,085	1,042	1,163	447	1,102.1	-9.42%
2007-09-18	0	0.138	0.128	0.140	0.124	0.140	640,000	84,540	0.1321	1,198	1,111	1,216	1,077	1,216	74	1,146.9	-2.13%
2007-09-17	0	0.141	0.130	0.145	0.141	0.141	700,000	98,700	0.1410	1,224	1,129	1,259	1,224	1,224	81	1,224.2	-2.76%
2007-09-14	0	0.145	0.141	0.157	0.145	0.156	1,130,000	170,050	0.1505	1,259	1,224	1,363	1,259	1,354	130	1,306.6	-7.64%
2007-09-13	0	0.157	0.157	0.165	0.157	0.165	650,000	104,750	0.1612	1,363	1,363	1,433	1,363	1,433	75	1,399.2	-4.85%
2007-09-12	0	0.165	0.164	0.174	0.160	0.165	720,000	116,700	0.1621	1,433	1,424	1,511	1,389	1,433	83	1,407.2	3.13%
2007-09-11	0	0.160	0.160	0.170	0.160	0.160	320,000	51,200	0.1600	1,389	1,389	1,476	1,389	1,389	37	1,389.1	-5.88%
2007-09-10	0	0.170	0.155	0.170	0.155	0.170	800,000	129,250	0.1616	1,476	1,346	1,476	1,346	1,476	92	1,402.7	6.25%
2007-09-07	0	0.160	0.154	0.165	0.159	0.160	510,000	82,200	0.1612	1,389	1,337	1,433	1,380	1,389	59	1,399.4	10.34%
2007-09-06	0	0.145	0.145	0.158	0.145	0.158	560,000	83,480	0.1491	1,259	1,259	1,372	1,259	1,372	65	1,294.3	-5.23%
2007-09-05	0	0.153	0.150	0.162	0.150	0.160	2,120,000	329,810	0.1556	1,328	1,302	1,407	1,302	1,389	244	1,350.7	-11.56%
2007-09-04	0	0.173	0.151	0.173	-	-	0	0	-	1,502	1,311	1,502	-	-	0	-	-2.81%
2007-09-03	0	0.178	0.155	0.179	0.150	0.180	250,000	41,540	0.1662	1,545	1,346	1,554	1,302	1,563	29	1,442.6	4.71%
2007-08-31	0	0.170	0.153	0.170	0.148	0.180	1,840,000	326,180	0.1773	1,476	1,328	1,476	1,285	1,563	212	1,539.1	0.00%
2007-08-30	0	0.170	0.160	0.179	0.170	0.171	700,000	119,200	0.1703	1,476	1,389	1,554	1,476	1,485	81	1,478.4	-5.56%
2007-08-29	0	0.180	0.170	0.180	0.170	0.185	1,170,000	207,950	0.1777	1,563	1,476	1,563	1,476	1,606	135	1,543.1	5.88%
2007-08-28	0	0.170	0.163	0.180	0.170	0.182	1,040,000	186,750	0.1796	1,476	1,415	1,563	1,476	1,580	120	1,559.0	-6.08%
2007-08-27	0	0.181	0.180	0.184	0.176	0.185	2,480,000	446,790	0.1802	1,571	1,563	1,598	1,528	1,606	286	1,564.2	0.56%
2007-08-24	0	0.180	0.151	0.180	0.181	0.183	660,000	119,580	0.1812	1,563	1,311	1,563	1,571	1,589	76	1,573.1	0.00%
2007-08-23	0	0.180	0.166	0.182	0.180	0.180	109,000	18,990	0.1742	1,563	1,441	1,580	1,563	1,563	13	1,512.6	-1.10%
2007-08-22	0	0.182	0.131	0.182	0.182	0.183	390,000	71,270	0.1827	1,580	1,137	1,580	1,580	1,589	45	1,586.6	-0.55%
2007-08-21	0	0.183	0.152	0.183	0.180	0.199	1,511,000	277,160	0.1834	1,589	1,320	1,589	1,563	1,728	174	1,592.6	-2.14%
2007-08-20	0	0.187	0.180	0.187	0.180	0.189	500,000	91,970	0.1839	1,624	1,563	1,624	1,563	1,641	58	1,597.0	13.33%
2007-08-17	0	0.165	0.150	0.165	0.140	0.180	3,510,000	543,180	0.1548	1,433	1,302	1,433	1,216	1,563	404	1,343.6	-10.81%
2007-08-16	0	0.185	0.182	0.188	0.180	0.185	1,110,000	201,360	0.1814	1,606	1,580	1,632	1,563	1,606	128	1,575.0	-6.57%
2007-08-15	0	0.198	0.198	0.200	0.190	0.200	1,240,000	243,790	0.1966	1,719	1,719	1,736	1,650	1,736	143	1,707.0	-1.00%
2007-08-14	0	0.200	0.191	0.210	0.200	0.205	750,000	151,250	0.2017	1,736	1,658	1,823	1,736	1,780	86	1,750.9	-1.48%
2007-08-13	0	0.203	0.203	0.220	0.202	0.209	510,000	104,790	0.2055	1,762	1,762	1,910	1,754	1,815	59	1,783.9	-5.14%
2007-08-10	0	0.214	0.201	0.218	0.200	0.215	1,080,000	228,200	0.2113	1,858	1,745	1,893	1,736	1,867	124	1,834.5	1.42%
2007-08-09	0	0.211	0.211	0.220	0.200	0.230	1,530,000	321,430	0.2101	1,832	1,832	1,910	1,736	1,997	176	1,824.0	-4.09%
2007-08-08	0	0.220	0.212	0.220	0.180	0.220	3,080,000	640,520	0.2080	1,910	1,841	1,910	1,563	1,910	355	1,805.6	14.58%
2007-08-07	0	0.192	0.190	0.219	0.192	0.250	4,670,000	1,006,300	0.2155	1,667	1,650	1,901	1,667	2,171	538	1,870.8	-17.95%
2007-08-06	0	0.234	0.224	0.235	0.221	0.240	880,000	201,230	0.2287	2,032	1,945	2,040	1,919	2,084	101	1,985.4	-3.31%
2007-08-03	0	0.242	0.238	0.242	0.230	0.243	1,050,000	248,350	0.2365	2,101	2,066	2,101	1,997	2,110	121	2,053.5	0.41%
2007-08-02	0	0.241	0.241	0.249	0.223	0.275	9,710,000	2,481,850	0.2556	2,092	2,092	2,162	1,936	2,388	1,118	2,219.1	0.42%
2007-08-01	0	0.240	0.239	0.240	0.220	0.260	3,630,000	869,180	0.2394	2,084	2,075	2,084	1,910	2,257	418	2,078.9	-3.23%
2007-07-31	0	0.248	0.240	0.249	0.221	0.250	4,920,000	1,165,160	0.2368	2,153	2,084	2,162	1,919	2,171	567	2,056.1	12.73%
2007-07-30	0	0.220	0.220	0.234	0.220	0.240	1,270,000	287,980	0.2268	1,910	1,910	2,032	1,910	2,084	146	1,968.7	0.00%
2007-07-27	0	0.220	0.220	0.225	0.220	0.230	6,010,000	1,341,820	0.2233	1,910	1,910	1,953	1,910	1,997	692	1,938.4	2.33%
2007-07-26	0	0.215	0.215	0.220	0.210	0.223	2,270,000	488,250	0.2151	1,867	1,867	1,910	1,823	1,936	261	1,867.4	0.00%
2007-07-25	0	0.215	0.212	0.220	0.208	0.225	1,880,000	407,900	0.2170	1,867	1,841	1,910	1,806	1,953	217	1,883.8	-4.44%
2007-07-24	0	0.225	0.218	0.227	0.208	0.230	5,370,000	1,182,210	0.2202	1,953	1,893	1,971	1,806	1,997	619	1,911.4	1.35%
2007-07-23	0	0.222	0.221	0.222	0.220	0.231	1,470,000	328,810	0.2237	1,927	1,919	1,927	1,910	2,006	169	1,942.0	1.83%
2007-07-20	0	0.218	0.218	0.226	0.218	0.230	1,050,000	231,640	0.2206	1,893	1,893	1,962	1,893	1,997	121	1,915.4	-0.91%
2007-07-19	0	0.220	0.220	0.226	0.220	0.227	2,300,000	513,320	0.2232	1,910	1,910	1,962	1,910	1,971	265	1,937.7	0.00%
2007-07-18	0	0.220	0.220	0.228	0.215	0.220	710,000	155,750	0.2194	1,910	1,910	1,980	1,867	1,910	82	1,904.6	-2.22%
2007-07-17	0	0.225	0.220	0.225	0.208	0.225	4,700,000	1,019,030	0.2168	1,953	1,910	1,953	1,806	1,953	541	1,882.4	3.21%
2007-07-16	0	0.218	0.218	0.219	0.217	0.220	1,210,000	264,680	0.2187	1,893	1,893	1,901	1,884	1,910	139	1,899.2	-3.11%
2007-07-13	0	0.225	0.225	0.226	0.219	0.228	1,350,000	300,710	0.2227	1,953	1,953	1,962	1,901	1,980	155	1,933.9	-1.32%
2007-07-12	0	0.228	0.220	0.228	0.219	0.228	1,930,000	425,030	0.2202	1,980	1,910	1,980	1,901	1,980	222	1,912.0	2.70%
2007-07-11	0	0.222	0.219	0.222	0.216	0.224	3,280,000	726,330	0.2214	1,927	1,901	1,927	1,875	1,945	378	1,922.6	-2.20%
2007-07-10	0	0.227	0.224	0.227	0.224	0.240	660,000	151,490	0.2295	1,971	1,945	1,971	1,945	2,084	76	1,992.8	-5.42%
2007-07-09	0	0.240	0.231	0.240	0.230	0.240	2,360,000	553,600	0.2346	2,084	2,006	2,084	1,997	2,084	272	2,036.6	4.35%
2007-07-06	0	0.230	0.230	0.235	0.229	0.235	550,000	126,990	0.2309	1,997	1,997	2,040	1,988	2,040	63	2,004.6	1.32%
2007-07-05	0	0.227	0.220	0.228	0.219	0.227	2,440,000	545,480	0.2236	1,971	1,910	1,980	1,901	1,971	281	1,941.0	4.13%
2007-07-04	0	0.218	0.218	0.225	0.208	0.234	3,290,000	714,990	0.2173	1,893	1,893	1,953	1,806	2,032	379	1,886.8	-6.84%
2007-07-03	0	0.234	0.233	0.237	0.232	0.255	3,190,000	764,760	0.2397	2,032	2,023	2,058	2,014	2,214	367	2,081.4	2.18%
2007-06-29	0	0.229	0.230	0.235	0.210	0.250	8,770,000	2,029,460	0.2314	1,988	1,997	2,040	1,823	2,171	1,010	2,009.1	-13.58%
2007-06-28	0	0.265	0.260	0.265	0.260	0.285	3,620,000	980,600	0.2709	2,301	2,257	2,301	2,257	2,474	417	2,351.9	-7.02%
2007-06-27	0	0.285	0.285	0.290	0.275	0.290	2,330,000	656,300	0.2817	2,474	2,474	2,518	2,388	2,518	268	2,445.5	3.64%
2007-06-26	0	0.275	0.275	0.285	0.270	0.290	2,490,000	697,300	0.2800	2,388	2,388	2,474	2,344	2,518	287	2,431.4	-1.79%
2007-06-25	0	0.280	0.280	0.290	0.255	0.300	8,760,000	2,427,850	0.2772	2,431	2,431	2,518	2,214	2,605	1,009	2,406.3	-6.67%
2007-06-22	0	0.300	0.295	0.305	0.295	0.305	7,360,000	2,227,650	0.3027	2,605	2,561	2,648	2,561	2,648	848	2,627.8	-3.23%
2007-06-21	0	0.310	0.305	0.315	0.305	0.315	2,510,000	776,050	0.3092	2,691	2,648	2,735	2,648	2,735	289	2,684.4	-1.59%
2007-06-20	0	0.315	0.315	0.320	0.310	0.320	3,020,000	948,200	0.3140	2,735	2,735	2,778	2,691	2,778	348	2,726.0	0.00%
2007-06-18	0	0.315	0.310	0.315	0.315	0.335	7,230,000	2,330,550	0.3223	2,735	2,691	2,735	2,735	2,909	833	2,798.6	-7.35%
2007-06-15	0	0.340	0.335	0.340	0.335	0.350	7,190,000	2,468,550	0.3433	2,952	2,909	2,952	2,909	3,039	828	2,980.9	-1.45%
2007-06-14	0	0.345	0.340	0.345	0.340	0.350	10,730,000	3,682,100	0.3432	2,995	2,952	2,995	2,952	3,039	1,236	2,979.4	2.99%
2007-06-13	0	0.335	0.335	0.340	0.330	0.345	9,510,000	3,223,800	0.3390	2,909	2,909	2,952	2,865	2,995	1,095	2,943.2	-1.47%
2007-06-12	0	0.340	0.340	0.345	0.335	0.345	7,710,000	2,617,600	0.3395	2,952	2,952	2,995	2,909	2,995	888	2,947.7	-1.45%
2007-06-11	0	0.345	0.345	0.350	0.340	0.360	7,950,000	2,782,900	0.3501	2,995	2,995	3,039	2,952	3,126	916	3,039.2	0.00%
2007-06-08	0	0.345	0.345	0.350	0.340	0.360	10,920,000	3,816,650	0.3495	2,995	2,995	3,039	2,952	3,126	1,258	3,034.5	-2.82%
2007-06-07	0	0.355	0.350	0.360	0.330	0.370	19,800,000	6,999,900	0.3535	3,082	3,039	3,126	2,865	3,212	2,281	3,069.4	7.58%
2007-06-06	0	0.330	0.320	0.330	0.320	0.335	4,040,000	1,315,850	0.3257	2,865	2,778	2,865	2,778	2,909	465	2,827.8	3.13%
2007-06-05	0	0.320	0.320	0.325	0.320	0.335	2,874,000	926,350	0.3223	2,778	2,778	2,822	2,778	2,909	331	2,798.4	0.00%
2007-06-04	0	0.320	0.320	0.330	0.320	0.345	6,340,000	2,096,750	0.3307	2,778	2,778	2,865	2,778	2,995	730	2,871.3	-4.48%
2007-06-01	0	0.335	0.330	0.335	0.330	0.350	6,360,000	2,131,300	0.3351	2,909	2,865	2,909	2,865	3,039	733	2,909.5	-2.90%
2007-05-31	0	0.345	0.345	0.350	0.340	0.350	3,776,000	1,300,690	0.3445	2,995	2,995	3,039	2,952	3,039	435	2,990.7	0.00%
2007-05-30	0	0.345	0.345	0.355	0.340	0.370	9,700,000	3,438,100	0.3544	2,995	2,995	3,082	2,952	3,212	1,117	3,077.3	-5.48%
2007-05-29	0	0.365	0.355	0.365	0.340	0.375	13,690,000	4,803,800	0.3509	3,169	3,082	3,169	2,952	3,256	1,577	3,046.6	0.00%
2007-05-28	0	0.365	0.360	0.365	0.360	0.390	19,240,000	7,223,400	0.3754	3,169	3,126	3,169	3,126	3,386	2,216	3,259.6	2.82%
2007-05-25	0	0.355	0.350	0.355	0.340	0.380	9,240,000	3,323,100	0.3596	3,082	3,039	3,082	2,952	3,299	1,064	3,122.5	-1.39%
2007-05-23	0	0.360	0.355	0.360	0.335	0.360	8,000,000	2,792,200	0.3490	3,126	3,082	3,126	2,909	3,126	921	3,030.3	7.46%
2007-05-22	0	0.335	0.330	0.335	0.320	0.340	4,080,000	1,336,550	0.3276	2,909	2,865	2,909	2,778	2,952	470	2,844.2	-1.47%
2007-05-21	0	0.340	0.335	0.345	0.335	0.355	2,490,000	845,300	0.3395	2,952	2,909	2,995	2,909	3,082	287	2,947.4	-4.23%
2007-05-18	0	0.355	0.345	0.360	0.320	0.360	4,010,000	1,366,400	0.3407	3,082	2,995	3,126	2,778	3,126	462	2,958.4	4.41%
2007-05-17	0	0.340	0.330	0.340	0.330	0.420	53,760,000	16,932,190	0.3150	2,952	2,865	2,952	2,865	3,647	6,192	2,734.5	-5.56%
2007-05-16	1	-	-	-	-	-	0	0	-	3,126	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	3,126	-	-	-	-	0	-	0.00%
2007-05-14	1	0.360	-	-	-	-	50,000	18,500	0.3700	3,126	-	-	-	-	6	3,212.4	0.00%
2007-05-11	0	0.360	0.360	0.370	0.360	0.395	9,290,000	3,453,150	0.3717	3,126	3,126	3,212	3,126	3,429	1,070	3,227.2	1.41%
2007-05-10	0	0.355	0.355	0.360	0.320	0.370	14,520,000	5,099,200	0.3512	3,082	3,082	3,126	2,778	3,212	1,672	3,049.0	9.23%
2007-05-09	0	0.325	0.325	0.330	0.320	0.335	3,020,000	986,550	0.3267	2,822	2,822	2,865	2,778	2,909	348	2,836.2	0.00%
2007-05-08	0	0.325	0.325	0.330	0.325	0.345	2,720,000	904,200	0.3324	2,822	2,822	2,865	2,822	2,995	313	2,886.2	-4.41%
2007-05-07	0	0.340	0.330	0.340	0.275	0.350	14,630,000	4,839,300	0.3308	2,952	2,865	2,952	2,388	3,039	1,685	2,871.9	23.64%
2007-05-04	0	0.275	0.270	0.275	0.245	0.335	16,780,000	4,941,050	0.2945	2,388	2,344	2,388	2,127	2,909	1,933	2,556.6	-17.91%
2007-05-03	0	0.335	0.335	0.340	0.330	0.345	3,130,000	1,059,900	0.3386	2,909	2,909	2,952	2,865	2,995	361	2,940.0	-2.90%
2007-05-02	0	0.345	0.345	0.355	0.340	0.360	2,200,000	768,500	0.3493	2,995	2,995	3,082	2,952	3,126	253	3,032.8	-4.17%
2007-04-30	0	0.360	0.355	0.365	0.330	0.365	5,300,000	1,841,900	0.3475	3,126	3,082	3,169	2,865	3,169	610	3,017.3	-1.37%
2007-04-27	0	0.365	0.360	0.365	0.345	0.380	8,020,000	2,868,400	0.3577	3,169	3,126	3,169	2,995	3,299	924	3,105.2	-2.67%
2007-04-26	0	0.375	0.360	0.375	0.365	0.400	9,640,000	3,617,750	0.3753	3,256	3,126	3,256	3,169	3,473	1,110	3,258.3	0.00%
2007-04-25	0	0.375	0.365	0.375	0.340	0.430	22,420,000	8,568,450	0.3822	3,256	3,169	3,256	2,952	3,733	2,582	3,318.1	-7.41%
2007-04-24	0	0.405	0.405	0.410	0.380	0.440	43,340,000	17,554,950	0.4051	3,516	3,516	3,560	3,299	3,820	4,992	3,516.7	10.96%
2007-04-23	0	0.365	0.365	0.370	0.320	0.405	85,450,000	27,516,080	0.3220	3,169	3,169	3,212	2,778	3,516	9,842	2,795.8	25.86%
2007-04-20	1	-	-	-	-	-	0	0	-	2,518	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	2,518	-	-	-	-	0	-	0.00%
2007-04-18	1	0.290	0.275	0.300	0.270	0.400	13,340,000	4,062,950	0.3046	2,518	2,388	2,605	2,344	3,473	1,536	2,644.3	-28.40%
2007-04-17	1	-	-	-	-	-	0	0	-	3,516	-	-	-	-	0	-	0.00%
2007-04-16	1	0.405	0.400	0.410	0.300	0.420	22,390,000	8,160,750	0.3645	3,516	3,473	3,560	2,605	3,647	2,579	3,164.5	26.56%
2007-04-13	0	0.320	0.315	0.320	0.315	0.330	2,630,000	843,750	0.3208	2,778	2,735	2,778	2,735	2,865	303	2,785.4	0.00%
2007-04-12	0	0.320	0.315	0.325	0.310	0.335	4,430,000	1,433,600	0.3236	2,778	2,735	2,822	2,691	2,909	510	2,809.7	-1.54%
2007-04-11	0	0.325	0.320	0.325	0.300	0.325	10,780,000	3,351,800	0.3109	2,822	2,778	2,822	2,605	2,822	1,242	2,699.5	4.84%
2007-04-10	0	0.310	0.300	0.310	0.300	0.330	6,310,000	1,961,050	0.3108	2,691	2,605	2,691	2,605	2,865	727	2,698.3	3.33%
2007-04-04	0	0.300	0.300	0.305	0.300	0.330	1,640,000	512,400	0.3124	2,605	2,605	2,648	2,605	2,865	189	2,712.6	-4.76%
2007-04-03	0	0.315	0.310	0.315	0.310	0.335	7,220,000	2,304,600	0.3192	2,735	2,691	2,735	2,691	2,909	832	2,771.3	-3.08%
2007-04-02	0	0.325	0.325	0.330	0.300	0.340	14,310,000	4,640,200	0.3243	2,822	2,822	2,865	2,605	2,952	1,648	2,815.3	12.07%
2007-03-30	0	0.290	0.285	0.295	0.280	0.300	3,910,000	1,137,250	0.2909	2,518	2,474	2,561	2,431	2,605	450	2,525.3	3.57%
2007-03-29	0	0.280	0.270	0.280	0.270	0.290	3,850,000	1,076,950	0.2797	2,431	2,344	2,431	2,344	2,518	443	2,428.6	-1.75%
2007-03-28	0	0.285	0.275	0.285	0.275	0.290	6,000,000	1,697,750	0.2830	2,474	2,388	2,474	2,388	2,518	691	2,456.7	-1.72%
2007-03-27	0	0.290	0.280	0.300	0.280	0.325	11,130,000	3,390,800	0.3047	2,518	2,431	2,605	2,431	2,822	1,282	2,645.1	-4.92%
2007-03-26	0	0.305	0.300	0.305	0.265	0.310	7,660,000	2,275,600	0.2971	2,648	2,605	2,648	2,301	2,691	882	2,579.3	5.17%
2007-03-23	0	0.290	0.285	0.290	0.285	0.355	36,600,000	11,840,750	0.3235	2,518	2,474	2,518	2,474	3,082	4,216	2,808.8	-4.92%
2007-03-22	0	0.305	0.300	0.305	0.225	0.315	41,240,000	11,028,250	0.2674	2,648	2,605	2,648	1,953	2,735	4,750	2,321.8	37.39%
2007-03-21	0	0.222	0.222	0.225	0.205	0.239	6,050,000	1,313,920	0.2172	1,927	1,927	1,953	1,780	2,075	697	1,885.6	-1.77%
2007-03-20	0	0.226	0.222	0.226	0.220	0.239	11,250,000	2,554,600	0.2271	1,962	1,927	1,962	1,910	2,075	1,296	1,971.5	-5.83%
2007-03-19	0	0.240	0.228	0.239	0.230	0.249	4,685,000	1,126,540	0.2405	2,084	1,980	2,075	1,997	2,162	540	2,087.7	-2.04%
2007-03-16	0	0.245	0.242	0.245	0.240	0.285	19,870,000	5,001,200	0.2517	2,127	2,101	2,127	2,084	2,474	2,289	2,185.3	-9.26%
2007-03-15	0	0.270	0.265	0.275	0.241	0.320	20,140,000	5,544,070	0.2753	2,344	2,301	2,388	2,092	2,778	2,320	2,390.0	1.89%
2007-03-14	0	0.265	0.255	0.265	0.235	0.275	9,850,000	2,488,960	0.2527	2,301	2,214	2,301	2,040	2,388	1,135	2,193.9	-3.64%
2007-03-13	0	0.275	0.270	0.285	0.270	0.375	20,510,000	6,397,450	0.3119	2,388	2,344	2,474	2,344	3,256	2,362	2,708.1	-24.66%
2007-03-12	0	0.365	0.345	0.365	0.345	0.420	16,990,000	6,568,100	0.3866	3,169	2,995	3,169	2,995	3,647	1,957	3,356.4	-1.35%
2007-03-09	0	0.370	0.370	0.380	0.325	0.385	13,050,000	4,839,650	0.3709	3,212	3,212	3,299	2,822	3,343	1,503	3,219.8	13.85%
2007-03-08	0	0.325	0.320	0.325	0.260	0.345	24,230,000	7,463,700	0.3080	2,822	2,778	2,822	2,257	2,995	2,791	2,674.4	20.37%
2007-03-07	0	0.270	0.265	0.270	0.222	0.275	12,020,000	2,980,780	0.2480	2,344	2,301	2,344	1,927	2,388	1,384	2,153.0	14.89%
2007-03-06	0	0.235	0.232	0.235	0.211	0.235	7,290,000	1,660,550	0.2278	2,040	2,014	2,040	1,832	2,040	840	1,977.7	17.50%
2007-03-05	0	0.200	0.199	0.209	0.180	0.240	16,370,000	3,360,690	0.2053	1,736	1,728	1,815	1,563	2,084	1,885	1,782.4	-5.66%
2007-03-02	0	0.212	0.210	0.212	0.132	0.240	29,070,000	5,801,530	0.1996	1,841	1,823	1,841	1,146	2,084	3,348	1,732.7	63.08%
2007-03-01	0	0.130	0.130	0.141	0.092	0.143	8,890,000	1,115,620	0.1255	1,129	1,129	1,224	798.8	1,242	1,024	1,089.5	41.30%
2007-02-28	0	0.092	0.090	0.093	0.090	0.092	430,000	39,230	0.0912	798.8	781.4	807.4	781.4	798.8	50	792.10	2.22%
2007-02-27	0	0.090	0.086	0.090	-	-	0	0	-	781.4	746.7	781.4	-	-	0	-	0.00%
2007-02-26	0	0.090	0.089	0.090	0.088	0.090	1,040,000	93,580	0.0900	781.4	772.7	781.4	764.0	781.4	120	781.23	0.00%
2007-02-23	0	0.090	0.085	0.090	0.090	0.090	300,000	27,000	0.0900	781.4	738.0	781.4	781.4	781.4	35	781.40	-1.10%
2007-02-22	0	0.091	0.085	0.091	-	-	0	0	-	790.1	738.0	790.1	-	-	0	-	0.00%
2007-02-21	0	0.091	0.089	0.092	0.090	0.092	600,000	54,700	0.0912	790.1	772.7	798.8	781.4	798.8	69	791.52	5.81%
2007-02-16	0	0.086	0.086	0.090	0.086	0.091	750,000	65,000	0.0867	746.7	746.7	781.4	746.7	790.1	86	752.45	-2.27%
2007-02-15	0	0.088	0.087	0.092	0.083	0.094	340,000	30,850	0.0907	764.0	755.3	798.8	720.6	816.1	39	787.78	-6.38%
2007-02-14	0	0.094	0.084	0.094	0.095	0.095	100,000	9,500	0.0950	816.1	729.3	816.1	824.8	824.8	12	824.81	4.44%
2007-02-13	0	0.090	0.088	0.092	0.090	0.092	550,000	49,900	0.0907	781.4	764.0	798.8	781.4	798.8	63	787.71	-1.10%
2007-02-12	0	0.091	0.090	0.098	0.091	0.096	2,150,000	200,260	0.0931	790.1	781.4	850.9	790.1	833.5	248	808.69	-9.00%
2007-02-09	0	0.100	0.091	0.103	0.100	0.100	300,000	30,000	0.1000	868.2	790.1	894.3	868.2	868.2	35	868.22	-3.85%
2007-02-08	0	0.104	0.092	0.104	0.093	0.105	300,000	29,260	0.0975	902.9	798.8	902.9	807.4	911.6	35	846.80	11.83%
2007-02-07	0	0.093	0.091	0.096	0.090	0.093	790,000	72,900	0.0923	807.4	790.1	833.5	781.4	807.4	91	801.18	3.33%
2007-02-06	0	0.090	0.090	0.093	0.090	0.093	1,100,000	100,100	0.0910	781.4	781.4	807.4	781.4	807.4	127	790.08	-4.26%
2007-02-05	0	0.094	0.091	0.095	0.091	0.095	1,740,000	160,460	0.0922	816.1	790.1	824.8	790.1	824.8	200	800.66	-1.05%
2007-02-02	0	0.095	0.094	0.096	0.094	0.095	820,000	77,480	0.0945	824.8	816.1	833.5	816.1	824.8	94	820.36	-1.04%
2007-02-01	0	0.096	0.091	0.096	0.090	0.096	4,490,000	409,760	0.0913	833.5	790.1	833.5	781.4	833.5	517	792.34	0.00%
2007-01-31	0	0.096	0.088	0.097	0.084	0.096	7,840,000	723,180	0.0922	833.5	764.0	842.2	729.3	833.5	903	800.86	2.13%
2007-01-30	0	0.094	0.088	0.094	0.090	0.095	2,370,000	220,930	0.0932	816.1	764.0	816.1	781.4	824.8	273	809.35	4.44%
2007-01-29	0	0.090	0.088	0.095	0.090	0.099	3,550,000	344,510	0.0970	781.4	764.0	824.8	781.4	859.5	409	842.56	-7.22%
2007-01-26	0	0.097	0.083	0.097	0.090	0.100	13,170,000	1,261,460	0.0958	842.2	720.6	842.2	781.4	868.2	1,517	831.60	-1.02%
2007-01-25	0	0.098	0.098	0.105	0.098	0.098	3,250,000	323,500	0.0995	850.9	850.9	911.6	850.9	850.9	374	864.21	-2.00%
2007-01-24	0	0.100	0.100	0.105	0.099	0.105	5,360,000	543,500	0.1014	868.2	868.2	911.6	859.5	911.6	617	880.37	-7.41%
2007-01-23	0	0.108	0.103	0.110	0.095	0.108	2,550,000	255,200	0.1001	937.7	894.3	955.0	824.8	937.7	294	868.90	5.88%
2007-01-22	0	0.102	0.100	0.106	0.100	0.106	1,540,000	155,300	0.1008	885.6	868.2	920.3	868.2	920.3	177	875.55	-7.27%
2007-01-19	0	0.110	0.101	0.115	0.098	0.110	310,000	33,780	0.1090	955.0	876.9	998.4	850.9	955.0	36	946.08	0.00%
2007-01-18	0	0.110	0.109	0.120	0.109	0.110	280,000	30,680	0.1096	955.0	946.4	1,042	946.4	955.0	32	951.32	-0.90%
2007-01-17	0	0.111	0.102	0.120	0.111	0.120	1,190,000	133,850	0.1125	963.7	885.6	1,042	963.7	1,042	137	976.56	0.91%
2007-01-16	0	0.110	0.102	0.110	0.110	0.110	110,000	12,100	0.1100	955.0	885.6	955.0	955.0	955.0	13	955.04	5.77%
2007-01-15	0	0.104	0.103	0.106	0.104	0.108	1,320,000	138,480	0.1049	902.9	894.3	920.3	902.9	937.7	152	910.84	-1.89%
2007-01-12	0	0.106	0.100	0.106	0.103	0.106	1,670,000	173,820	0.1041	920.3	868.2	920.3	894.3	920.3	192	903.67	2.91%
2007-01-11	0	0.103	0.103	0.110	0.095	0.103	4,000,000	405,400	0.1014	894.3	894.3	955.0	824.8	894.3	461	879.94	5.10%
2007-01-10	0	0.098	0.092	0.101	0.098	0.098	1,300,000	127,400	0.0980	850.9	798.8	876.9	850.9	850.9	150	850.85	-5.77%
2007-01-09	0	0.104	0.101	0.105	0.100	0.106	1,280,000	132,330	0.1034	902.9	876.9	911.6	868.2	920.3	147	897.59	6.12%
2007-01-08	0	0.098	0.098	0.103	0.098	0.103	3,250,000	330,700	0.1018	850.9	850.9	894.3	850.9	894.3	374	883.44	-5.77%
2007-01-05	0	0.104	0.099	0.105	0.100	0.104	2,490,000	252,280	0.1013	902.9	859.5	911.6	868.2	902.9	287	879.65	0.00%
2007-01-04	0	0.104	0.104	0.105	0.104	0.115	2,360,000	258,990	0.1097	902.9	902.9	911.6	902.9	998.4	272	952.79	-0.95%
2007-01-03	0	0.105	0.102	0.109	0.100	0.131	3,890,000	443,570	0.1140	911.6	885.6	946.4	868.2	1,137	448	990.01	-16.67%
2007-01-02	0	0.126	0.122	0.126	0.090	0.131	9,890,000	1,107,270	0.1120	1,094	1,059	1,094	781.4	1,137	1,139	972.04	57.50%
2006-12-29	0	0.080	0.079	0.086	0.080	0.090	6,290,000	532,670	0.0847	694.6	685.9	746.7	694.6	781.4	724	735.25	0.00%
2006-12-28	0	0.080	0.080	0.089	0.080	0.086	4,070,000	330,010	0.0811	694.6	694.6	772.7	694.6	746.7	469	703.98	-10.11%
2006-12-27	0	0.089	0.089	0.090	0.083	0.089	4,930,000	433,790	0.0880	772.7	772.7	781.4	720.6	772.7	568	763.94	4.71%
2006-12-22	0	0.085	0.074	0.095	0.071	0.085	3,420,000	248,700	0.0727	738.0	642.5	824.8	616.4	738.0	394	631.36	4.94%
2006-12-21	0	0.081	0.081	0.082	0.065	0.080	5,700,000	388,750	0.0682	703.3	703.3	711.9	564.3	694.6	657	592.14	5.19%
2006-12-20	0	0.077	0.075	0.081	0.076	0.082	5,800,000	455,100	0.0785	668.5	651.2	703.3	659.8	711.9	668	681.25	-1.28%
2006-12-19	0	0.078	0.074	0.078	0.073	0.078	4,550,000	341,600	0.0751	677.2	642.5	677.2	633.8	677.2	524	651.83	9.86%
2006-12-18	0	0.071	0.070	0.079	0.069	0.081	2,900,000	217,500	0.0750	616.4	607.8	685.9	599.1	703.3	334	651.16	-2.74%
2006-12-15	0	0.073	0.073	0.082	0.070	0.084	4,200,000	322,400	0.0768	633.8	633.8	711.9	607.8	729.3	484	666.46	1.39%
2006-12-14	0	0.072	0.071	0.076	0.070	0.077	3,800,000	273,700	0.0720	625.1	616.4	659.8	607.8	668.5	438	625.34	-7.69%
2006-12-13	0	0.078	0.070	0.078	0.064	0.079	1,950,000	139,740	0.0717	677.2	607.8	677.2	555.7	685.9	225	622.18	9.86%
2006-12-12	0	0.071	0.071	0.078	0.071	0.080	1,840,000	133,670	0.0726	616.4	616.4	677.2	616.4	694.6	212	630.73	-10.13%
2006-12-11	0	0.079	0.079	0.083	0.075	0.086	2,440,000	192,840	0.0790	685.9	685.9	720.6	651.2	746.7	281	686.18	-9.20%
2006-12-08	0	0.087	0.077	0.087	0.072	0.088	990,000	80,010	0.0808	755.3	668.5	755.3	625.1	764.0	114	701.68	1.16%
2006-12-07	0	0.086	0.081	0.086	0.080	0.094	520,000	43,460	0.0836	746.7	703.3	746.7	694.6	816.1	60	725.63	0.00%
2006-12-06	0	0.086	0.084	0.086	0.084	0.092	2,845,000	249,970	0.0879	746.7	729.3	746.7	729.3	798.8	328	762.84	-2.27%
2006-12-05	0	0.088	0.078	0.088	0.084	0.095	6,220,000	544,850	0.0876	764.0	677.2	764.0	729.3	824.8	716	760.53	-7.37%
2006-12-04	0	0.095	0.092	0.095	0.095	0.099	1,920,000	182,740	0.0952	824.8	798.8	824.8	824.8	859.5	221	826.34	5.56%
2006-12-01	0	0.090	0.085	0.090	0.088	0.091	4,180,000	370,050	0.0885	781.4	738.0	781.4	764.0	790.1	481	768.62	0.00%
2006-11-30	0	0.090	0.085	0.090	0.085	0.091	2,810,000	248,180	0.0883	781.4	738.0	781.4	738.0	790.1	324	766.81	18.42%
2006-11-29	0	0.076	0.076	0.084	0.075	0.088	860,000	71,400	0.0830	659.8	659.8	729.3	651.2	764.0	99	720.82	-11.63%
2006-11-28	0	0.086	0.086	0.092	0.068	0.116	8,090,000	760,940	0.0941	746.7	746.7	798.8	590.4	1,007	932	816.64	32.31%
2006-11-27	1	-	-	-	-	-	0	0	-	564.3	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	564.3	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	564.3	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	564.3	-	-	-	-	0	-	0.00%
2006-11-21	0	0.065	0.057	0.065	0.062	0.068	500,000	31,540	0.0631	564.3	494.9	564.3	538.3	590.4	58	547.67	10.17%
2006-11-20	0	0.059	0.058	0.063	0.059	0.065	610,000	36,650	0.0601	512.2	503.6	547.0	512.2	564.3	70	521.64	11.32%
2006-11-17	0	0.053	0.053	0.059	0.050	0.050	610,000	30,500	0.0500	460.2	460.2	512.2	434.1	434.1	70	434.11	-10.17%
2006-11-16	0	0.059	0.053	0.063	0.059	0.059	100,000	5,900	0.0590	512.2	460.2	547.0	512.2	512.2	12	512.25	7.27%
2006-11-15	0	0.055	0.055	0.060	0.055	0.060	340,000	19,700	0.0579	477.5	477.5	520.9	477.5	520.9	39	503.06	-8.33%
2006-11-14	0	0.060	0.057	0.063	0.057	0.060	700,000	41,700	0.0596	520.9	494.9	547.0	494.9	520.9	81	517.21	0.00%
2006-11-13	0	0.060	0.053	0.060	0.060	0.060	140,000	8,400	0.0600	520.9	460.2	520.9	520.9	520.9	16	520.93	1.69%
2006-11-10	0	0.059	0.053	0.060	0.049	0.065	1,610,000	85,730	0.0532	512.2	460.2	520.9	425.4	564.3	185	462.31	1.72%
2006-11-09	0	0.058	0.047	0.064	-	-	0	0	-	503.6	408.1	555.7	-	-	0	-	0.00%
2006-11-08	0	0.058	0.051	0.063	-	-	0	0	-	503.6	442.8	547.0	-	-	0	-	0.00%
2006-11-07	0	0.058	0.052	0.058	-	-	0	0	-	503.6	451.5	503.6	-	-	0	-	-3.33%
2006-11-06	0	0.060	0.048	0.062	0.060	0.060	400,000	24,000	0.0600	520.9	416.7	538.3	520.9	520.9	46	520.93	17.65%
2006-11-03	0	0.051	0.046	0.058	-	-	0	0	-	442.8	399.4	503.6	-	-	0	-	0.00%
2006-11-02	0	0.051	0.046	0.060	-	-	0	0	-	442.8	399.4	520.9	-	-	0	-	0.00%
2006-11-01	0	0.051	0.047	0.059	-	-	0	0	-	442.8	408.1	512.2	-	-	0	-	0.00%
2006-10-31	0	0.051	0.046	0.060	-	-	0	0	-	442.8	399.4	520.9	-	-	0	-	0.00%
2006-10-27	0	0.051	0.051	0.063	0.051	0.063	590,000	30,290	0.0513	442.8	442.8	547.0	442.8	547.0	68	445.73	-15.00%
2006-10-26	0	0.060	0.060	0.063	0.041	0.041	550,000	22,550	0.0410	520.9	520.9	547.0	356.0	356.0	63	355.97	0.00%
2006-10-25	0	0.060	0.050	0.060	-	-	0	0	-	520.9	434.1	520.9	-	-	0	-	0.00%
2006-10-24	0	0.060	0.060	0.063	0.060	0.060	520,000	31,200	0.0600	520.9	520.9	547.0	520.9	520.9	60	520.93	0.00%
2006-10-23	0	0.060	-	0.063	0.060	0.060	200,000	12,000	0.0600	520.9	-	547.0	520.9	520.9	23	520.93	7.14%
2006-10-20	0	0.056	0.040	0.063	-	-	0	0	-	486.2	347.3	547.0	-	-	0	-	0.00%
2006-10-19	0	0.056	0.048	0.056	-	-	0	0	-	486.2	416.7	486.2	-	-	0	-	0.00%
2006-10-18	0	0.056	0.041	0.063	-	-	0	0	-	486.2	356.0	547.0	-	-	0	-	0.00%
2006-10-17	0	0.056	0.051	0.056	-	-	0	0	-	486.2	442.8	486.2	-	-	0	-	0.00%
2006-10-16	0	0.056	0.056	0.059	0.053	0.053	100,000	5,300	0.0530	486.2	486.2	512.2	460.2	460.2	12	460.16	-3.45%
2006-10-13	0	0.058	0.058	0.060	0.056	0.056	100,000	5,600	0.0560	503.6	503.6	520.9	486.2	486.2	12	486.20	-1.69%
2006-10-12	0	0.059	0.055	0.059	0.059	0.059	350,000	20,650	0.0590	512.2	477.5	512.2	512.2	512.2	40	512.25	1.72%
2006-10-11	0	0.058	0.055	0.065	-	-	0	0	-	503.6	477.5	564.3	-	-	0	-	0.00%
2006-10-10	0	0.058	0.055	0.059	-	-	0	0	-	503.6	477.5	512.2	-	-	0	-	0.00%
2006-10-09	0	0.058	0.054	0.065	-	-	0	0	-	503.6	468.8	564.3	-	-	0	-	0.00%
2006-10-06	0	0.058	0.054	0.061	0.058	0.058	250,000	14,500	0.0580	503.6	468.8	529.6	503.6	503.6	29	503.57	5.45%
2006-10-05	0	0.055	0.055	0.068	0.055	0.056	1,110,000	61,250	0.0552	477.5	477.5	590.4	477.5	486.2	128	479.08	-8.33%
2006-10-04	0	0.060	0.056	0.069	-	-	0	0	-	520.9	486.2	599.1	-	-	0	-	0.00%
2006-10-03	0	0.060	0.057	0.070	-	-	0	0	-	520.9	494.9	607.8	-	-	0	-	0.00%
2006-09-29	0	0.060	0.058	0.065	-	-	0	0	-	520.9	503.6	564.3	-	-	0	-	0.00%
2006-09-28	0	0.060	0.055	0.067	0.060	0.060	1,050,000	61,300	0.0584	520.9	477.5	581.7	520.9	520.9	121	506.87	5.26%
2006-09-27	0	0.057	0.055	0.060	-	-	0	0	-	494.9	477.5	520.9	-	-	0	-	0.00%
2006-09-26	0	0.057	0.057	0.061	0.057	0.057	200,000	11,400	0.0570	494.9	494.9	529.6	494.9	494.9	23	494.88	-5.00%
2006-09-25	0	0.060	0.058	0.063	0.059	0.060	430,000	25,700	0.0598	520.9	503.6	547.0	512.2	520.9	50	518.91	-1.64%
2006-09-22	0	0.061	0.059	0.062	0.055	0.061	1,080,000	64,580	0.0598	529.6	512.2	538.3	477.5	529.6	124	519.16	1.67%
2006-09-21	0	0.060	0.058	0.060	0.054	0.060	3,600,000	207,960	0.0578	520.9	503.6	520.9	468.8	520.9	415	501.54	5.26%
2006-09-20	0	0.057	0.057	0.058	0.052	0.058	1,240,000	67,420	0.0544	494.9	494.9	503.6	451.5	503.6	143	472.06	-1.72%
2006-09-19	0	0.058	0.056	0.058	0.051	0.089	15,570,000	967,160	0.0621	503.6	486.2	503.6	442.8	772.7	1,793	539.31	-6.45%
2006-09-18	0	0.062	0.064	0.075	0.050	0.058	1,660,000	91,330	0.0550	538.3	555.7	651.2	434.1	503.6	191	477.68	14.81%
2006-09-15	0	0.054	0.051	0.055	0.050	0.057	2,490,000	130,010	0.0522	468.8	442.8	477.5	434.1	494.9	287	453.32	1.89%
2006-09-14	0	0.053	0.047	0.051	0.051	0.053	1,360,000	69,820	0.0513	460.2	408.1	442.8	442.8	460.2	157	445.73	-3.64%
2006-09-13	0	0.055	0.050	0.065	-	-	0	0	-	477.5	434.1	564.3	-	-	0	-	0.00%
2006-09-12	0	0.055	0.050	0.062	-	-	0	0	-	477.5	434.1	538.3	-	-	0	-	0.00%
2006-09-11	0	0.055	0.050	0.060	0.055	0.055	100,000	5,500	0.0550	477.5	434.1	520.9	477.5	477.5	12	477.52	-1.79%
2006-09-08	0	0.056	0.056	0.059	0.056	0.057	650,000	36,600	0.0563	486.2	486.2	512.2	486.2	494.9	75	488.87	5.66%
2006-09-07	0	0.053	0.050	0.053	0.050	0.060	1,490,000	78,430	0.0526	460.2	434.1	460.2	434.1	520.9	172	457.01	-15.87%
2006-09-06	0	0.063	0.052	0.067	0.052	0.100	1,100,000	72,360	0.0658	547.0	451.5	581.7	451.5	868.2	127	571.13	40.00%
2006-09-05	1	-	-	-	-	-	0	0	-	390.7	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	390.7	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	390.7	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	390.7	-	-	-	-	0	-	0.00%
2006-08-30	0	0.045	0.031	0.100	-	-	0	0	-	390.7	269.1	868.2	-	-	0	-	0.00%
2006-08-29	0	0.045	0.039	0.100	-	-	0	0	-	390.7	338.6	868.2	-	-	0	-	0.00%
2006-08-28	0	0.045	0.036	0.100	-	-	0	0	-	390.7	312.6	868.2	-	-	0	-	0.00%
2006-08-25	0	0.045	0.031	0.100	-	-	0	0	-	390.7	269.1	868.2	-	-	0	-	0.00%
2006-08-24	0	0.045	0.036	0.100	-	-	0	0	-	390.7	312.6	868.2	-	-	0	-	0.00%
2006-08-23	0	0.045	0.031	0.100	-	-	0	0	-	390.7	269.1	868.2	-	-	0	-	0.00%
2006-08-22	0	0.045	0.025	0.100	-	-	0	0	-	390.7	217.1	868.2	-	-	0	-	0.00%
2006-08-21	0	0.045	0.040	0.100	-	-	0	0	-	390.7	347.3	868.2	-	-	0	-	0.00%
2006-08-18	0	0.045	0.033	0.100	-	-	0	0	-	390.7	286.5	868.2	-	-	0	-	0.00%
2006-08-17	0	0.045	0.040	0.100	-	-	0	0	-	390.7	347.3	868.2	-	-	0	-	0.00%
2006-08-16	0	0.045	0.040	0.080	-	-	0	0	-	390.7	347.3	694.6	-	-	0	-	0.00%
2006-08-15	0	0.045	0.045	0.080	0.042	0.045	130,000	5,490	0.0422	390.7	390.7	694.6	364.7	390.7	15	366.65	12.50%
2006-08-14	0	0.040	0.040	0.100	0.040	0.040	500,000	20,000	0.0400	347.3	347.3	868.2	347.3	347.3	58	347.29	-20.00%
2006-08-11	0	0.050	0.031	0.065	-	-	0	0	-	434.1	269.1	564.3	-	-	0	-	0.00%
2006-08-10	0	0.050	0.040	0.100	-	-	0	0	-	434.1	347.3	868.2	-	-	0	-	0.00%
2006-08-09	0	0.050	0.031	0.100	-	-	0	0	-	434.1	269.1	868.2	-	-	0	-	0.00%
2006-08-08	0	0.050	0.033	0.100	-	-	0	0	-	434.1	286.5	868.2	-	-	0	-	0.00%
2006-08-07	0	0.050	0.031	0.100	-	-	0	0	-	434.1	269.1	868.2	-	-	0	-	0.00%
2006-08-04	0	0.050	0.040	0.100	-	-	0	0	-	434.1	347.3	868.2	-	-	0	-	0.00%
2006-08-03	0	0.050	0.043	0.100	-	-	0	0	-	434.1	373.3	868.2	-	-	0	-	0.00%
2006-08-02	0	0.050	0.031	0.100	-	-	0	0	-	434.1	269.1	868.2	-	-	0	-	0.00%
2006-08-01	0	0.050	0.045	0.068	-	-	0	0	-	434.1	390.7	590.4	-	-	0	-	0.00%
2006-07-31	0	0.050	0.045	0.100	-	-	0	0	-	434.1	390.7	868.2	-	-	0	-	0.00%
2006-07-28	0	0.050	0.030	0.100	-	-	0	0	-	434.1	260.5	868.2	-	-	0	-	0.00%
2006-07-27	0	0.050	0.045	0.100	-	-	0	0	-	434.1	390.7	868.2	-	-	0	-	0.00%
2006-07-26	0	0.050	0.045	0.100	-	-	0	0	-	434.1	390.7	868.2	-	-	0	-	0.00%
2006-07-25	0	0.050	0.050	0.080	0.050	0.050	40,000	2,000	0.0500	434.1	434.1	694.6	434.1	434.1	5	434.11	-16.67%
2006-07-24	0	0.060	0.055	0.060	0.060	0.060	400,000	24,000	0.0600	520.9	477.5	520.9	520.9	520.9	46	520.93	27.66%
2006-07-21	0	0.047	0.047	0.055	0.047	0.055	160,000	7,630	0.0477	408.1	408.1	477.5	408.1	477.5	18	414.03	4.44%
2006-07-20	0	0.045	0.041	0.055	-	-	0	0	-	390.7	356.0	477.5	-	-	0	-	0.00%
2006-07-19	0	0.045	0.041	0.055	0.041	0.050	310,000	14,410	0.0465	390.7	356.0	477.5	356.0	434.1	36	403.58	15.38%
2006-07-18	0	0.039	0.039	0.090	0.035	0.035	470,000	16,450	0.0350	338.6	338.6	781.4	303.9	303.9	54	303.88	-18.75%
2006-07-17	0	0.048	0.030	0.100	-	-	0	0	-	416.7	260.5	868.2	-	-	0	-	0.00%
2006-07-14	0	0.048	0.033	0.100	-	-	0	0	-	416.7	286.5	868.2	-	-	0	-	0.00%
2006-07-13	0	0.048	0.038	0.100	-	-	0	0	-	416.7	329.9	868.2	-	-	0	-	0.00%
2006-07-12	0	0.048	0.041	0.100	-	-	0	0	-	416.7	356.0	868.2	-	-	0	-	0.00%
2006-07-11	0	0.048	0.042	0.100	-	-	0	0	-	416.7	364.7	868.2	-	-	0	-	0.00%
2006-07-10	0	0.048	0.048	0.100	-	-	0	0	-	416.7	416.7	868.2	-	-	0	-	2.13%
2006-07-07	0	0.047	0.047	0.100	-	-	0	0	-	408.1	408.1	868.2	-	-	0	-	4.44%
2006-07-06	0	0.045	0.041	0.100	-	-	0	0	-	390.7	356.0	868.2	-	-	0	-	0.00%
2006-07-05	0	0.045	0.038	0.100	-	-	0	0	-	390.7	329.9	868.2	-	-	0	-	0.00%
2006-07-04	0	0.045	0.042	0.100	-	-	0	0	-	390.7	364.7	868.2	-	-	0	-	0.00%
2006-07-03	0	0.045	0.030	0.100	-	-	0	0	-	390.7	260.5	868.2	-	-	0	-	0.00%
2006-06-30	0	0.045	0.045	0.100	0.045	0.045	100,000	4,500	0.0450	390.7	390.7	868.2	390.7	390.7	12	390.70	-10.00%
2006-06-29	0	0.050	0.041	0.100	-	-	0	0	-	434.1	356.0	868.2	-	-	0	-	0.00%
2006-06-28	0	0.050	0.048	0.100	-	-	0	0	-	434.1	416.7	868.2	-	-	0	-	0.00%
2006-06-27	0	0.050	0.050	0.060	0.050	0.050	20,000	1,000	0.0500	434.1	434.1	520.9	434.1	434.1	2	434.11	-3.85%
2006-06-26	0	0.052	0.052	0.099	0.040	0.040	20,000	800	0.0400	451.5	451.5	859.5	347.3	347.3	2	347.29	-13.33%
2006-06-23	0	0.060	0.046	0.080	-	-	0	0	-	520.9	399.4	694.6	-	-	0	-	0.00%
2006-06-22	0	0.060	0.040	0.080	-	-	0	0	-	520.9	347.3	694.6	-	-	0	-	0.00%
2006-06-21	0	0.060	0.050	0.060	0.060	0.060	160,000	9,600	0.0600	520.9	434.1	520.9	520.9	520.9	18	520.93	0.00%
2006-06-20	0	0.060	0.050	0.100	-	-	0	0	-	520.9	434.1	868.2	-	-	0	-	0.00%
2006-06-19	0	0.060	0.055	0.100	-	-	0	0	-	520.9	477.5	868.2	-	-	0	-	0.00%
2006-06-16	0	0.060	0.058	0.065	-	-	1,500,000	87,000	0.0580	520.9	503.6	564.3	-	-	173	503.57	0.00%
2006-06-15	0	0.060	0.055	0.100	-	-	0	0	-	520.9	477.5	868.2	-	-	0	-	0.00%
2006-06-14	0	0.060	0.050	0.100	-	-	0	0	-	520.9	434.1	868.2	-	-	0	-	0.00%
2006-06-13	0	0.060	0.050	0.065	-	-	0	0	-	520.9	434.1	564.3	-	-	0	-	0.00%
2006-06-12	0	0.060	0.050	0.100	-	-	0	0	-	520.9	434.1	868.2	-	-	0	-	0.00%
2006-06-09	0	0.060	0.058	0.073	-	-	0	0	-	520.9	503.6	633.8	-	-	0	-	0.00%
2006-06-08	0	0.060	0.058	0.090	-	-	0	0	-	520.9	503.6	781.4	-	-	0	-	0.00%
2006-06-07	0	0.060	0.050	0.100	-	-	0	0	-	520.9	434.1	868.2	-	-	0	-	0.00%
2006-06-06	0	0.060	0.055	0.090	-	-	0	0	-	520.9	477.5	781.4	-	-	0	-	0.00%
2006-06-05	0	0.060	0.052	0.100	-	-	0	0	-	520.9	451.5	868.2	-	-	0	-	0.00%
2006-06-02	0	0.060	0.055	0.070	0.060	0.060	1,100,000	66,000	0.0600	520.9	477.5	607.8	520.9	520.9	127	520.93	0.00%
2006-06-01	0	0.060	0.046	0.070	0.060	0.060	1,000,000	60,000	0.0600	520.9	399.4	607.8	520.9	520.9	115	520.93	-20.00%
2006-05-30	0	0.075	0.045	0.075	-	-	0	0	-	651.2	390.7	651.2	-	-	0	-	0.00%
2006-05-29	0	0.075	0.060	0.075	-	-	0	0	-	651.2	520.9	651.2	-	-	0	-	0.00%
2006-05-26	0	0.075	0.045	0.100	-	-	0	0	-	651.2	390.7	868.2	-	-	0	-	0.00%
2006-05-25	0	0.075	0.047	0.100	-	-	0	0	-	651.2	408.1	868.2	-	-	0	-	0.00%
2006-05-24	0	0.075	0.047	0.100	-	-	0	0	-	651.2	408.1	868.2	-	-	0	-	0.00%
2006-05-23	0	0.075	0.047	0.075	-	-	0	0	-	651.2	408.1	651.2	-	-	0	-	0.00%
2006-05-22	0	0.075	0.045	0.075	-	-	0	0	-	651.2	390.7	651.2	-	-	0	-	0.00%
2006-05-19	0	0.075	0.045	0.075	-	-	0	0	-	651.2	390.7	651.2	-	-	0	-	0.00%
2006-05-18	0	0.075	0.045	0.075	-	-	0	0	-	651.2	390.7	651.2	-	-	0	-	0.00%
2006-05-17	0	0.075	0.045	0.100	-	-	0	0	-	651.2	390.7	868.2	-	-	0	-	0.00%
2006-05-16	0	0.075	0.045	0.100	-	-	0	0	-	651.2	390.7	868.2	-	-	0	-	0.00%
2006-05-15	0	0.075	0.045	0.100	-	-	0	0	-	651.2	390.7	868.2	-	-	0	-	0.00%
2006-05-12	0	0.075	0.045	0.100	-	-	0	0	-	651.2	390.7	868.2	-	-	0	-	0.00%
2006-05-11	0	0.075	0.045	0.075	-	-	0	0	-	651.2	390.7	651.2	-	-	0	-	0.00%
2006-05-10	0	0.075	0.061	0.075	-	-	0	0	-	651.2	529.6	651.2	-	-	0	-	0.00%
2006-05-09	0	0.075	0.056	0.075	-	-	0	0	-	651.2	486.2	651.2	-	-	0	-	0.00%
2006-05-08	0	0.075	0.063	0.075	0.075	0.083	530,000	39,830	0.0752	651.2	547.0	651.2	651.2	720.6	61	652.47	-14.77%
2006-05-04	0	0.088	0.045	0.098	-	-	0	0	-	764.0	390.7	850.9	-	-	0	-	0.00%
2006-05-03	0	0.088	0.045	0.097	-	-	0	0	-	764.0	390.7	842.2	-	-	0	-	0.00%
2006-05-02	0	0.088	0.045	0.098	-	-	0	0	-	764.0	390.7	850.9	-	-	0	-	0.00%
2006-04-28	0	0.088	-	0.100	-	-	0	0	-	764.0	-	868.2	-	-	0	-	0.00%
2006-04-27	0	0.088	0.088	0.100	-	-	0	0	-	764.0	764.0	868.2	-	-	0	-	10.00%
2006-04-26	0	0.080	-	0.100	-	-	0	0	-	694.6	-	868.2	-	-	0	-	0.00%
2006-04-25	0	0.080	-	0.080	-	-	0	0	-	694.6	-	694.6	-	-	0	-	-9.09%
2006-04-24	0	0.088	-	0.100	-	-	0	0	-	764.0	-	868.2	-	-	0	-	0.00%
2006-04-21	0	0.088	0.088	0.100	-	-	0	0	-	764.0	764.0	868.2	-	-	0	-	10.00%
2006-04-20	0	0.080	-	0.100	-	-	0	0	-	694.6	-	868.2	-	-	0	-	0.00%
2006-04-19	0	0.080	0.061	0.080	-	-	320,000	25,600	0.0800	694.6	529.6	694.6	-	-	37	694.57	-16.67%
2006-04-18	0	0.096	0.096	0.100	0.068	0.080	200,000	14,750	0.0738	833.5	833.5	868.2	590.4	694.6	23	640.31	11.63%
2006-04-13	0	0.086	0.093	0.095	-	-	0	0	-	746.7	807.4	824.8	-	-	0	-	0.00%
2006-04-12	0	0.086	-	0.095	-	-	0	0	-	746.7	-	824.8	-	-	0	-	0.00%
2006-04-11	0	0.086	-	0.099	-	-	0	0	-	746.7	-	859.5	-	-	0	-	0.00%
2006-04-10	0	0.086	-	0.090	-	-	0	0	-	746.7	-	781.4	-	-	0	-	0.00%
2006-04-07	0	0.086	0.086	0.093	-	-	0	0	-	746.7	746.7	807.4	-	-	0	-	0.00%
2006-04-06	0	0.086	0.086	0.100	-	-	0	0	-	746.7	746.7	868.2	-	-	0	-	0.00%
2006-04-04	0	0.086	-	0.092	-	-	0	0	-	746.7	-	798.8	-	-	0	-	0.00%
2006-04-03	0	0.086	-	0.093	-	-	0	0	-	746.7	-	807.4	-	-	0	-	0.00%
2006-03-31	0	0.086	-	0.095	-	-	0	0	-	746.7	-	824.8	-	-	0	-	0.00%
2006-03-30	0	0.086	-	0.095	-	-	0	0	-	746.7	-	824.8	-	-	0	-	0.00%
2006-03-29	0	0.086	0.086	0.095	-	-	0	0	-	746.7	746.7	824.8	-	-	0	-	10.26%
2006-03-28	0	0.078	0.065	0.078	-	-	0	0	-	677.2	564.3	677.2	-	-	0	-	-13.33%
2006-03-27	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2006-03-24	0	0.090	-	0.094	-	-	0	0	-	781.4	-	816.1	-	-	0	-	0.00%
2006-03-23	0	0.090	0.070	0.093	-	-	0	0	-	781.4	607.8	807.4	-	-	0	-	0.00%
2006-03-22	0	0.090	-	0.100	-	-	0	0	-	781.4	-	868.2	-	-	0	-	0.00%
2006-03-21	0	0.090	-	0.090	0.090	0.090	890,000	66,240	0.0744	781.4	-	781.4	781.4	781.4	103	646.19	-4.26%
2006-03-20	0	0.094	0.094	0.100	-	-	0	0	-	816.1	816.1	868.2	-	-	0	-	17.50%
2006-03-17	0	0.080	0.070	0.080	-	-	0	0	-	694.6	607.8	694.6	-	-	0	-	-12.09%
2006-03-16	0	0.091	0.088	0.091	0.080	0.095	210,000	18,410	0.0877	790.1	764.0	790.1	694.6	824.8	24	761.14	0.00%
2006-03-15	0	0.091	-	0.091	-	-	2,860,000	263,120	0.0920	790.1	-	790.1	-	-	329	798.76	-1.09%
2006-03-14	0	0.092	-	0.095	-	-	0	0	-	798.8	-	824.8	-	-	0	-	0.00%
2006-03-13	0	0.092	-	0.099	-	-	0	0	-	798.8	-	859.5	-	-	0	-	0.00%
2006-03-10	0	0.092	0.092	0.100	-	-	0	0	-	798.8	798.8	868.2	-	-	0	-	17.95%
2006-03-09	0	0.078	-	0.100	-	-	0	0	-	677.2	-	868.2	-	-	0	-	0.00%
2006-03-08	0	0.078	0.078	0.100	-	-	0	0	-	677.2	677.2	868.2	-	-	0	-	11.43%
2006-03-07	0	0.070	0.065	0.100	-	-	0	0	-	607.8	564.3	868.2	-	-	0	-	0.00%
2006-03-06	0	0.070	-	0.100	-	-	0	0	-	607.8	-	868.2	-	-	0	-	0.00%
2006-03-03	0	0.070	-	0.100	-	-	0	0	-	607.8	-	868.2	-	-	0	-	0.00%
2006-03-02	0	0.070	-	0.100	-	-	0	0	-	607.8	-	868.2	-	-	0	-	0.00%
2006-03-01	0	0.070	0.063	-	-	-	0	0	-	607.8	547.0	-	-	-	0	-	0.00%
2006-02-28	0	0.070	-	0.082	-	-	0	0	-	607.8	-	711.9	-	-	0	-	0.00%
2006-02-27	0	0.070	-	0.100	-	-	0	0	-	607.8	-	868.2	-	-	0	-	0.00%
2006-02-24	0	0.070	0.062	0.090	0.070	0.070	1,230,000	91,600	0.0745	607.8	538.3	781.4	607.8	607.8	142	646.57	-24.73%
2006-02-23	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2006-02-22	0	0.093	-	0.100	-	-	0	0	-	807.4	-	868.2	-	-	0	-	0.00%
2006-02-21	0	0.093	-	0.100	-	-	0	0	-	807.4	-	868.2	-	-	0	-	0.00%
2006-02-20	0	0.093	-	0.100	-	-	0	0	-	807.4	-	868.2	-	-	0	-	0.00%
2006-02-17	0	0.093	-	0.100	-	-	0	0	-	807.4	-	868.2	-	-	0	-	0.00%
2006-02-16	0	0.093	-	0.100	-	-	0	0	-	807.4	-	868.2	-	-	0	-	0.00%
2006-02-15	0	0.093	-	0.100	-	-	0	0	-	807.4	-	868.2	-	-	0	-	0.00%
2006-02-14	0	0.093	-	0.100	-	-	0	0	-	807.4	-	868.2	-	-	0	-	0.00%
2006-02-13	0	0.093	-	0.100	-	-	0	0	-	807.4	-	868.2	-	-	0	-	0.00%
2006-02-10	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	-1.06%
2006-02-09	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2006-02-08	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2006-02-07	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2006-02-06	0	0.094	-	0.096	-	-	0	0	-	816.1	-	833.5	-	-	0	-	0.00%
2006-02-03	0	0.094	-	0.098	-	-	0	0	-	816.1	-	850.9	-	-	0	-	0.00%
2006-02-02	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-02-01	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-27	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-26	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-25	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-24	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-23	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-20	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-19	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-18	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-17	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2006-01-16	0	0.094	-	0.099	-	-	0	0	-	816.1	-	859.5	-	-	0	-	0.00%
2006-01-13	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	0.00%
2006-01-12	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-11	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2006-01-10	0	0.094	0.094	0.100	-	-	0	0	-	816.1	816.1	868.2	-	-	0	-	8.05%
2006-01-09	0	0.087	-	0.100	-	-	0	0	-	755.3	-	868.2	-	-	0	-	0.00%
2006-01-06	0	0.087	0.087	0.100	-	-	0	0	-	755.3	755.3	868.2	-	-	0	-	10.13%
2006-01-05	0	0.079	-	0.100	-	-	0	0	-	685.9	-	868.2	-	-	0	-	0.00%
2006-01-04	0	0.079	-	0.100	-	-	0	0	-	685.9	-	868.2	-	-	0	-	0.00%
2006-01-03	0	0.079	-	0.100	-	-	0	0	-	685.9	-	868.2	-	-	0	-	0.00%
2005-12-30	0	0.079	-	-	-	-	0	0	-	685.9	-	-	-	-	0	-	0.00%
2005-12-29	0	0.079	-	0.100	-	-	0	0	-	685.9	-	868.2	-	-	0	-	0.00%
2005-12-28	0	0.079	-	-	-	-	0	0	-	685.9	-	-	-	-	0	-	0.00%
2005-12-23	0	0.079	-	0.100	-	-	0	0	-	685.9	-	868.2	-	-	0	-	0.00%
2005-12-22	0	0.079	0.079	0.100	-	-	0	0	-	685.9	685.9	868.2	-	-	0	-	11.27%
2005-12-21	0	0.071	-	-	-	-	0	0	-	616.4	-	-	-	-	0	-	0.00%
2005-12-20	0	0.071	0.071	-	0.055	0.055	660,000	36,300	0.0550	616.4	616.4	-	477.5	477.5	76	477.52	14.52%
2005-12-19	0	0.062	-	0.062	-	-	0	0	-	538.3	-	538.3	-	-	0	-	-8.82%
2005-12-16	0	0.068	-	0.085	-	-	0	0	-	590.4	-	738.0	-	-	0	-	0.00%
2005-12-15	0	0.068	0.048	0.068	-	-	0	0	-	590.4	416.7	590.4	-	-	0	-	-6.85%
2005-12-14	0	0.073	-	0.073	-	-	0	0	-	633.8	-	633.8	-	-	0	-	-6.41%
2005-12-13	0	0.078	-	0.100	-	-	0	0	-	677.2	-	868.2	-	-	0	-	0.00%
2005-12-12	0	0.078	-	0.078	-	-	0	0	-	677.2	-	677.2	-	-	0	-	0.00%
2005-12-09	0	0.078	-	0.078	-	-	0	0	-	677.2	-	677.2	-	-	0	-	0.00%
2005-12-08	0	0.078	-	0.078	-	-	0	0	-	677.2	-	677.2	-	-	0	-	0.00%
2005-12-07	0	0.078	0.078	0.100	0.055	0.055	960,000	52,800	0.0550	677.2	677.2	868.2	477.5	477.5	111	477.52	11.43%
2005-12-06	0	0.070	-	0.070	0.070	0.070	1,580,000	110,600	0.0700	607.8	-	607.8	607.8	607.8	182	607.75	-6.67%
2005-12-05	0	0.075	-	0.080	-	-	0	0	-	651.2	-	694.6	-	-	0	-	0.00%
2005-12-02	0	0.075	0.060	0.085	0.075	0.075	500,000	37,500	0.0750	651.2	520.9	738.0	651.2	651.2	58	651.16	0.00%
2005-12-01	0	0.075	-	0.075	0.075	0.075	500,000	37,500	0.0750	651.2	-	651.2	651.2	651.2	58	651.16	-6.25%
2005-11-30	0	0.080	-	0.080	-	-	0	0	-	694.6	-	694.6	-	-	0	-	-2.44%
2005-11-29	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-28	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-25	0	0.082	0.060	0.100	0.057	0.082	650,000	41,640	0.0641	711.9	520.9	868.2	494.9	711.9	75	556.19	17.14%
2005-11-24	0	0.070	0.060	0.070	-	-	0	0	-	607.8	520.9	607.8	-	-	0	-	-6.67%
2005-11-23	0	0.075	-	0.075	-	-	0	0	-	651.2	-	651.2	-	-	0	-	-6.25%
2005-11-22	0	0.080	-	0.080	-	-	0	0	-	694.6	-	694.6	-	-	0	-	-2.44%
2005-11-21	0	0.082	-	0.085	-	-	0	0	-	711.9	-	738.0	-	-	0	-	0.00%
2005-11-18	0	0.082	-	0.090	-	-	0	0	-	711.9	-	781.4	-	-	0	-	0.00%
2005-11-17	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-16	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-15	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-14	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-11	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-10	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-09	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-08	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-07	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-04	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-03	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-02	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-11-01	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-31	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-28	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-27	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-26	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-25	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-24	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-21	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-20	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-19	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-18	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-17	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-14	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-13	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-12	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-10	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-07	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-06	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-05	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-04	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-10-03	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-09-30	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-09-29	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-09-28	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-09-27	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-09-26	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-09-23	0	0.082	-	0.100	-	-	0	0	-	711.9	-	868.2	-	-	0	-	0.00%
2005-09-22	0	0.082	0.082	0.100	0.082	0.082	430,000	35,260	0.0820	711.9	711.9	868.2	711.9	711.9	50	711.94	-7.87%
2005-09-21	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-20	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-16	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-15	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-14	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-13	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-12	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-09	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-08	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-07	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-06	0	0.089	0.065	0.100	-	-	0	0	-	772.7	564.3	868.2	-	-	0	-	0.00%
2005-09-05	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-02	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-09-01	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-08-31	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-08-30	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-29	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-08-26	0	0.089	-	0.101	-	-	0	0	-	772.7	-	876.9	-	-	0	-	0.00%
2005-08-25	0	0.089	-	0.104	-	-	0	0	-	772.7	-	902.9	-	-	0	-	0.00%
2005-08-24	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-23	0	0.089	-	0.104	-	-	0	0	-	772.7	-	902.9	-	-	0	-	0.00%
2005-08-22	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-19	0	0.089	0.065	0.104	-	-	0	0	-	772.7	564.3	902.9	-	-	0	-	0.00%
2005-08-18	0	0.089	0.065	0.104	-	-	0	0	-	772.7	564.3	902.9	-	-	0	-	0.00%
2005-08-17	0	0.089	-	0.100	-	-	0	0	-	772.7	-	868.2	-	-	0	-	0.00%
2005-08-16	0	0.089	0.065	0.105	-	-	0	0	-	772.7	564.3	911.6	-	-	0	-	0.00%
2005-08-15	0	0.089	0.065	-	-	-	0	0	-	772.7	564.3	-	-	-	0	-	0.00%
2005-08-12	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-11	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-10	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-09	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-08	0	0.089	-	0.095	-	-	0	0	-	772.7	-	824.8	-	-	0	-	0.00%
2005-08-05	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-04	0	0.089	-	0.089	-	-	0	0	-	772.7	-	772.7	-	-	0	-	0.00%
2005-08-03	0	0.089	-	0.089	-	-	0	0	-	772.7	-	772.7	-	-	0	-	0.00%
2005-08-02	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-08-01	0	0.089	-	0.089	-	-	500,000	37,500	0.0750	772.7	-	772.7	-	-	58	651.16	0.00%
2005-07-29	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-07-28	0	0.089	-	0.089	-	-	0	0	-	772.7	-	772.7	-	-	0	-	0.00%
2005-07-27	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-07-26	0	0.089	-	-	-	-	0	0	-	772.7	-	-	-	-	0	-	0.00%
2005-07-25	0	0.089	-	0.089	-	-	0	0	-	772.7	-	772.7	-	-	0	-	-1.11%
2005-07-22	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2005-07-21	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2005-07-20	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2005-07-19	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	-5.26%
2005-07-18	0	0.095	-	0.098	-	-	0	0	-	824.8	-	850.9	-	-	0	-	0.00%
2005-07-15	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-07-14	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	-5.00%
2005-07-13	0	0.100	-	0.110	0.100	0.100	10,000	1,000	0.1000	868.2	-	955.0	868.2	868.2	1	868.22	8.70%
2005-07-12	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2005-07-11	0	0.092	-	0.092	0.092	0.092	10,000	920	0.0920	798.8	-	798.8	798.8	798.8	1	798.76	0.00%
2005-07-08	0	0.092	-	0.092	-	-	0	0	-	798.8	-	798.8	-	-	0	-	-3.16%
2005-07-07	0	0.095	0.095	-	-	-	0	0	-	824.8	824.8	-	-	-	0	-	9.20%
2005-07-06	0	0.087	0.087	-	-	-	0	0	-	755.3	755.3	-	-	-	0	-	10.13%
2005-07-05	0	0.079	-	-	-	-	0	0	-	685.9	-	-	-	-	0	-	0.00%
2005-07-04	0	0.079	0.079	-	-	-	0	0	-	685.9	685.9	-	-	-	0	-	11.27%
2005-06-30	0	0.071	-	-	-	-	0	0	-	616.4	-	-	-	-	0	-	0.00%
2005-06-29	0	0.071	-	0.071	-	-	0	0	-	616.4	-	616.4	-	-	0	-	0.00%
2005-06-28	0	0.071	-	0.079	-	-	0	0	-	616.4	-	685.9	-	-	0	-	0.00%
2005-06-27	0	0.071	-	-	-	-	0	0	-	616.4	-	-	-	-	0	-	0.00%
2005-06-24	0	0.071	-	-	-	-	0	0	-	616.4	-	-	-	-	0	-	0.00%
2005-06-23	0	0.071	-	-	-	-	0	0	-	616.4	-	-	-	-	0	-	0.00%
2005-06-22	0	0.071	-	-	-	-	0	0	-	616.4	-	-	-	-	0	-	0.00%
2005-06-21	0	0.071	0.065	-	-	-	0	0	-	616.4	564.3	-	-	-	0	-	0.00%
2005-06-20	0	0.071	0.065	-	-	-	0	0	-	616.4	564.3	-	-	-	0	-	0.00%
2005-06-17	0	0.071	0.065	-	0.071	0.071	250,000	17,750	0.0710	616.4	564.3	-	616.4	616.4	29	616.43	0.00%
2005-06-16	0	0.071	0.059	-	0.066	0.071	510,000	34,240	0.0671	616.4	512.2	-	573.0	616.4	59	582.90	7.58%
2005-06-15	0	0.066	0.066	0.078	-	-	0	0	-	573.0	573.0	677.2	-	-	0	-	1.54%
2005-06-14	0	0.065	0.058	0.075	0.065	0.065	400,000	26,800	0.0670	564.3	503.6	651.2	564.3	564.3	46	581.71	-15.58%
2005-06-13	0	0.077	-	0.080	-	-	0	0	-	668.5	-	694.6	-	-	0	-	0.00%
2005-06-10	0	0.077	0.077	0.078	0.054	0.070	750,000	46,100	0.0615	668.5	668.5	677.2	468.8	607.8	86	533.66	-14.44%
2005-06-09	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2005-06-08	0	0.090	0.090	-	0.066	0.067	600,000	39,900	0.0665	781.4	781.4	-	573.0	581.7	69	577.36	25.00%
2005-06-07	0	0.072	0.065	0.072	-	-	0	0	-	625.1	564.3	625.1	-	-	0	-	-18.18%
2005-06-06	0	0.088	-	0.090	-	-	0	0	-	764.0	-	781.4	-	-	0	-	0.00%
2005-06-03	0	0.088	0.088	0.089	-	-	0	0	-	764.0	764.0	772.7	-	-	0	-	8.64%
2005-06-02	0	0.081	-	0.089	-	-	0	0	-	703.3	-	772.7	-	-	0	-	0.00%
2005-06-01	0	0.081	-	0.096	-	-	0	0	-	703.3	-	833.5	-	-	0	-	0.00%
2005-05-31	0	0.081	-	0.088	-	-	0	0	-	703.3	-	764.0	-	-	0	-	0.00%
2005-05-30	0	0.081	0.081	-	0.065	0.073	470,000	31,410	0.0668	703.3	703.3	-	564.3	633.8	54	580.23	1.25%
2005-05-27	0	0.080	0.070	-	-	-	0	0	-	694.6	607.8	-	-	-	0	-	0.00%
2005-05-26	0	0.080	0.080	-	0.080	0.080	440,000	35,200	0.0800	694.6	694.6	-	694.6	694.6	51	694.57	-3.61%
2005-05-25	0	0.083	-	0.091	-	-	0	0	-	720.6	-	790.1	-	-	0	-	0.00%
2005-05-24	0	0.083	-	0.088	-	-	0	0	-	720.6	-	764.0	-	-	0	-	0.00%
2005-05-23	0	0.083	-	0.091	-	-	0	0	-	720.6	-	790.1	-	-	0	-	0.00%
2005-05-20	0	0.083	-	0.090	0.083	0.083	120,000	9,960	0.0830	720.6	-	781.4	720.6	720.6	14	720.62	-4.60%
2005-05-19	0	0.087	-	0.090	-	-	0	0	-	755.3	-	781.4	-	-	0	-	0.00%
2005-05-18	0	0.087	-	0.095	-	-	0	0	-	755.3	-	824.8	-	-	0	-	0.00%
2005-05-17	0	0.087	-	0.095	-	-	0	0	-	755.3	-	824.8	-	-	0	-	0.00%
2005-05-13	0	0.087	0.087	0.088	-	-	0	0	-	755.3	755.3	764.0	-	-	0	-	8.75%
2005-05-12	0	0.080	-	0.080	-	-	0	0	-	694.6	-	694.6	-	-	0	-	-6.98%
2005-05-11	0	0.086	-	0.089	-	-	0	0	-	746.7	-	772.7	-	-	0	-	0.00%
2005-05-10	0	0.086	0.067	0.086	0.071	0.086	320,000	24,420	0.0763	746.7	581.7	746.7	616.4	746.7	37	662.56	-6.52%
2005-05-09	0	0.092	-	0.093	-	-	0	0	-	798.8	-	807.4	-	-	0	-	0.00%
2005-05-06	0	0.092	-	0.100	-	-	0	0	-	798.8	-	868.2	-	-	0	-	0.00%
2005-05-05	0	0.092	-	0.092	-	-	0	0	-	798.8	-	798.8	-	-	0	-	0.00%
2005-05-04	0	0.092	-	0.099	-	-	0	0	-	798.8	-	859.5	-	-	0	-	0.00%
2005-05-03	0	0.092	0.092	0.093	-	-	0	0	-	798.8	798.8	807.4	-	-	0	-	8.24%
2005-04-29	0	0.085	-	0.085	0.087	0.087	10,000	870	0.0870	738.0	-	738.0	755.3	755.3	1	755.35	7.59%
2005-04-28	0	0.079	-	0.079	-	-	0	0	-	685.9	-	685.9	-	-	0	-	-12.22%
2005-04-27	0	0.090	0.074	0.094	0.058	0.095	1,570,000	105,260	0.0670	781.4	642.5	816.1	503.6	824.8	181	582.09	11.11%
2005-04-26	0	0.081	-	0.088	0.081	0.085	690,000	56,210	0.0815	703.3	-	764.0	703.3	738.0	79	707.28	-10.00%
2005-04-25	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2005-04-22	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	-4.26%
2005-04-21	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	0.00%
2005-04-20	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-19	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-18	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-15	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-14	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-13	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-12	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-11	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-08	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-07	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-06	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-04	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-04-01	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-03-31	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-03-30	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-03-29	0	0.094	0.094	0.095	-	-	0	0	-	816.1	816.1	824.8	-	-	0	-	8.05%
2005-03-24	0	0.087	-	0.095	-	-	0	0	-	755.3	-	824.8	-	-	0	-	0.00%
2005-03-23	0	0.087	-	0.087	-	-	0	0	-	755.3	-	755.3	-	-	0	-	-8.42%
2005-03-22	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-03-21	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	0.00%
2005-03-18	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	0.00%
2005-03-17	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	0.00%
2005-03-16	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	-5.00%
2005-03-15	0	0.100	0.100	-	-	-	0	0	-	868.2	868.2	-	-	-	0	-	8.70%
2005-03-14	0	0.092	-	0.095	-	-	0	0	-	798.8	-	824.8	-	-	0	-	0.00%
2005-03-11	0	0.092	-	0.095	-	-	0	0	-	798.8	-	824.8	-	-	0	-	0.00%
2005-03-10	0	0.092	-	0.095	-	-	0	0	-	798.8	-	824.8	-	-	0	-	0.00%
2005-03-09	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2005-03-08	0	0.092	-	0.092	-	-	0	0	-	798.8	-	798.8	-	-	0	-	-2.13%
2005-03-07	0	0.094	-	0.094	0.082	0.095	70,000	6,130	0.0876	816.1	-	816.1	711.9	824.8	8	760.31	0.00%
2005-03-04	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2005-03-03	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	-6.00%
2005-03-02	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2005-03-01	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	-0.99%
2005-02-28	0	0.101	-	0.101	-	-	0	0	-	876.9	-	876.9	-	-	0	-	-0.98%
2005-02-25	0	0.102	-	-	0.102	0.102	10,000	1,020	0.1020	885.6	-	-	885.6	885.6	1	885.58	8.51%
2005-02-24	0	0.094	-	0.100	-	-	0	0	-	816.1	-	868.2	-	-	0	-	0.00%
2005-02-23	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2005-02-22	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2005-02-21	0	0.094	-	0.096	-	-	0	0	-	816.1	-	833.5	-	-	0	-	0.00%
2005-02-18	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	0.00%
2005-02-17	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2005-02-16	0	0.094	0.087	0.094	-	-	0	0	-	816.1	755.3	816.1	-	-	0	-	0.00%
2005-02-15	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2005-02-14	0	0.094	-	0.102	0.086	0.094	20,000	1,800	0.0900	816.1	-	885.6	746.7	816.1	2	781.40	8.05%
2005-02-08	0	0.087	-	0.106	-	-	0	0	-	755.3	-	920.3	-	-	0	-	0.00%
2005-02-07	0	0.087	-	0.100	0.087	0.095	190,000	16,820	0.0885	755.3	-	868.2	755.3	824.8	22	768.60	-8.42%
2005-02-04	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-02-03	0	0.095	-	0.100	-	-	0	0	-	824.8	-	868.2	-	-	0	-	0.00%
2005-02-02	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	0.00%
2005-02-01	0	0.095	-	0.100	0.095	0.095	400,000	38,000	0.0950	824.8	-	868.2	824.8	824.8	46	824.81	0.00%
2005-01-31	0	0.095	-	-	0.095	0.095	70,000	6,650	0.0950	824.8	-	-	824.8	824.8	8	824.81	0.00%
2005-01-28	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-01-27	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-01-26	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-01-25	0	0.095	0.095	0.098	0.094	0.094	200,000	18,800	0.0940	824.8	824.8	850.9	816.1	816.1	23	816.12	0.00%
2005-01-24	0	0.095	-	0.100	0.095	0.095	100,000	9,500	0.0950	824.8	-	868.2	824.8	824.8	12	824.81	1.06%
2005-01-21	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2005-01-20	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2005-01-19	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2005-01-18	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2005-01-17	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	-1.05%
2005-01-14	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-01-13	0	0.095	-	-	-	-	570,000	54,150	0.0950	824.8	-	-	-	-	66	824.81	0.00%
2005-01-12	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-01-11	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-01-10	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-01-07	0	0.095	-	0.105	-	-	0	0	-	824.8	-	911.6	-	-	0	-	0.00%
2005-01-06	0	0.095	-	0.102	-	-	0	0	-	824.8	-	885.6	-	-	0	-	0.00%
2005-01-05	0	0.095	-	0.105	-	-	0	0	-	824.8	-	911.6	-	-	0	-	0.00%
2005-01-04	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2005-01-03	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2004-12-31	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	0.00%
2004-12-30	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2004-12-29	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	-4.04%
2004-12-28	0	0.099	-	0.099	-	-	0	0	-	859.5	-	859.5	-	-	0	-	0.00%
2004-12-24	0	0.099	-	-	-	-	0	0	-	859.5	-	-	-	-	0	-	0.00%
2004-12-23	0	0.099	-	-	-	-	0	0	-	859.5	-	-	-	-	0	-	0.00%
2004-12-22	0	0.099	-	-	-	-	0	0	-	859.5	-	-	-	-	0	-	0.00%
2004-12-21	0	0.099	-	0.102	-	-	0	0	-	859.5	-	885.6	-	-	0	-	0.00%
2004-12-20	0	0.099	-	0.099	-	-	0	0	-	859.5	-	859.5	-	-	0	-	0.00%
2004-12-17	0	0.099	-	0.100	-	-	0	0	-	859.5	-	868.2	-	-	0	-	0.00%
2004-12-16	0	0.099	-	0.100	-	-	20,000	2,000	0.1000	859.5	-	868.2	-	-	2	868.22	0.00%
2004-12-15	0	0.099	-	0.100	-	-	0	0	-	859.5	-	868.2	-	-	0	-	0.00%
2004-12-14	0	0.099	0.099	0.100	-	-	0	0	-	859.5	859.5	868.2	-	-	0	-	7.61%
2004-12-13	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2004-12-10	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2004-12-09	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2004-12-08	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2004-12-07	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2004-12-06	0	0.092	-	0.098	-	-	0	0	-	798.8	-	850.9	-	-	0	-	0.00%
2004-12-03	0	0.092	-	0.098	-	-	0	0	-	798.8	-	850.9	-	-	0	-	0.00%
2004-12-02	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2004-12-01	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2004-11-30	0	0.092	-	0.098	-	-	0	0	-	798.8	-	850.9	-	-	0	-	0.00%
2004-11-29	0	0.092	-	0.098	-	-	0	0	-	798.8	-	850.9	-	-	0	-	0.00%
2004-11-26	0	0.092	0.092	0.095	0.086	0.086	240,000	21,840	0.0910	798.8	798.8	824.8	746.7	746.7	28	790.08	2.22%
2004-11-25	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-11-24	0	0.090	0.086	0.090	0.085	0.090	330,000	28,320	0.0858	781.4	746.7	781.4	738.0	781.4	38	745.09	0.00%
2004-11-23	0	0.090	0.082	0.100	0.090	0.090	650,000	58,500	0.0900	781.4	711.9	868.2	781.4	781.4	75	781.40	-12.62%
2004-11-22	0	0.103	-	0.103	-	-	0	0	-	894.3	-	894.3	-	-	0	-	-0.96%
2004-11-19	0	0.104	-	0.104	0.105	0.105	10,000	1,050	0.1050	902.9	-	902.9	911.6	911.6	1	911.63	7.22%
2004-11-18	0	0.097	-	0.098	-	-	0	0	-	842.2	-	850.9	-	-	0	-	0.00%
2004-11-17	0	0.097	0.097	0.098	-	-	0	0	-	842.2	842.2	850.9	-	-	0	-	5.43%
2004-11-16	0	0.092	-	0.098	-	-	0	0	-	798.8	-	850.9	-	-	0	-	0.00%
2004-11-15	0	0.092	0.092	0.097	0.084	0.090	710,000	63,840	0.0899	798.8	798.8	842.2	729.3	781.4	82	780.66	1.10%
2004-11-12	0	0.091	-	0.098	-	-	0	0	-	790.1	-	850.9	-	-	0	-	0.00%
2004-11-11	0	0.091	-	0.098	-	-	0	0	-	790.1	-	850.9	-	-	0	-	0.00%
2004-11-10	0	0.091	0.091	0.100	0.085	0.090	980,000	87,450	0.0892	790.1	790.1	868.2	738.0	781.4	113	774.75	1.11%
2004-11-09	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-11-08	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-11-05	0	0.090	0.082	0.097	-	-	0	0	-	781.4	711.9	842.2	-	-	0	-	0.00%
2004-11-04	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-11-03	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-11-02	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-11-01	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-10-29	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-10-28	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-10-27	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-10-26	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-10-25	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-10-21	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-10-20	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-10-19	0	0.090	-	0.098	-	-	0	0	-	781.4	-	850.9	-	-	0	-	0.00%
2004-10-18	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-10-15	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-10-14	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-10-13	0	0.090	-	0.098	-	-	0	0	-	781.4	-	850.9	-	-	0	-	0.00%
2004-10-12	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-10-11	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-10-08	0	0.090	-	0.098	-	-	0	0	-	781.4	-	850.9	-	-	0	-	0.00%
2004-10-07	0	0.090	-	0.098	-	-	0	0	-	781.4	-	850.9	-	-	0	-	0.00%
2004-10-06	0	0.090	-	0.098	-	-	0	0	-	781.4	-	850.9	-	-	0	-	0.00%
2004-10-05	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-10-04	0	0.090	-	0.090	0.090	0.090	200,000	18,000	0.0900	781.4	-	781.4	781.4	781.4	23	781.40	0.00%
2004-09-30	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-09-28	0	0.090	-	0.097	-	-	0	0	-	781.4	-	842.2	-	-	0	-	0.00%
2004-09-27	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-09-24	0	0.090	-	-	-	-	0	0	-	781.4	-	-	-	-	0	-	0.00%
2004-09-23	0	0.090	0.085	0.098	0.090	0.090	400,000	36,000	0.0900	781.4	738.0	850.9	781.4	781.4	46	781.40	0.00%
2004-09-22	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-21	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-20	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-17	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-16	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-15	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-14	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-13	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-10	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-09	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-08	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-07	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-06	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-03	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-02	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-09-01	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-31	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-30	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-27	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-26	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-25	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-24	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-23	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-20	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-19	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-18	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2004-08-17	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	-5.26%
2004-08-16	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	-5.00%
2004-08-13	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-08-12	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-08-11	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-08-10	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-08-09	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-08-06	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-08-05	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-08-04	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-08-03	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2004-08-02	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2004-07-30	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2004-07-29	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2004-07-28	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2004-07-27	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2004-07-26	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2004-07-23	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2004-07-22	0	0.100	0.031	-	-	-	0	0	-	868.2	269.1	-	-	-	0	-	0.00%
2004-07-21	0	0.100	-	0.119	-	-	0	0	-	868.2	-	1,033	-	-	0	-	0.00%
2004-07-20	0	0.100	0.030	-	-	-	0	0	-	868.2	260.5	-	-	-	0	-	0.00%
2004-07-19	0	0.100	-	0.110	-	-	0	0	-	868.2	-	955.0	-	-	0	-	0.00%
2004-07-16	0	0.100	0.041	0.100	-	-	0	0	-	868.2	356.0	868.2	-	-	0	-	0.00%
2004-07-15	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	-5.66%
2004-07-14	0	0.106	0.031	-	-	-	0	0	-	920.3	269.1	-	-	-	0	-	0.00%
2004-07-13	0	0.106	0.026	0.107	-	-	0	0	-	920.3	225.7	929.0	-	-	0	-	0.00%
2004-07-12	0	0.106	0.026	-	-	-	0	0	-	920.3	225.7	-	-	-	0	-	0.00%
2004-07-09	0	0.106	0.026	-	-	-	0	0	-	920.3	225.7	-	-	-	0	-	0.00%
2004-07-08	0	0.106	-	-	-	-	0	0	-	920.3	-	-	-	-	0	-	0.00%
2004-07-07	0	0.106	-	0.112	-	-	0	0	-	920.3	-	972.4	-	-	0	-	0.00%
2004-07-06	0	0.106	-	0.106	-	-	0	0	-	920.3	-	920.3	-	-	0	-	0.00%
2004-07-05	0	0.106	-	0.110	-	-	0	0	-	920.3	-	955.0	-	-	0	-	0.00%
2004-07-02	0	0.106	-	0.106	-	-	2,880,000	259,200	0.0900	920.3	-	920.3	-	-	332	781.40	-0.93%
2004-06-30	0	0.107	-	0.112	-	-	0	0	-	929.0	-	972.4	-	-	0	-	0.00%
2004-06-29	0	0.107	0.107	0.108	0.092	0.092	20,000	1,840	0.0920	929.0	929.0	937.7	798.8	798.8	2	798.76	7.00%
2004-06-28	0	0.100	0.099	0.100	0.085	0.100	770,000	68,200	0.0886	868.2	859.5	868.2	738.0	868.2	89	768.99	2.04%
2004-06-25	0	0.098	-	-	-	-	0	0	-	850.9	-	-	-	-	0	-	0.00%
2004-06-24	0	0.098	-	-	-	-	0	0	-	850.9	-	-	-	-	0	-	0.00%
2004-06-23	0	0.098	-	0.098	-	-	0	0	-	850.9	-	850.9	-	-	0	-	-2.00%
2004-06-21	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	-19.35%
2004-06-18	0	0.124	0.124	-	0.083	0.087	160,000	13,680	0.0855	1,077	1,077	-	720.6	755.3	18	742.33	33.33%
2004-06-17	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-16	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-15	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-14	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-11	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-10	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-09	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-08	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-07	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-04	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-03	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	0.00%
2004-06-02	0	0.093	-	0.093	-	-	0	0	-	807.4	-	807.4	-	-	0	-	-2.11%
2004-06-01	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	-3.06%
2004-05-31	0	0.098	-	0.098	-	-	0	0	-	850.9	-	850.9	-	-	0	-	0.00%
2004-05-28	0	0.098	-	0.098	-	-	0	0	-	850.9	-	850.9	-	-	0	-	-4.85%
2004-05-27	0	0.103	-	0.103	-	-	0	0	-	894.3	-	894.3	-	-	0	-	-0.96%
2004-05-25	0	0.104	-	-	-	-	0	0	-	902.9	-	-	-	-	0	-	0.00%
2004-05-24	0	0.104	0.104	0.105	-	-	0	0	-	902.9	902.9	911.6	-	-	0	-	5.05%
2004-05-21	0	0.099	0.099	-	-	-	0	0	-	859.5	859.5	-	-	-	0	-	4.21%
2004-05-20	0	0.095	-	0.100	-	-	0	0	-	824.8	-	868.2	-	-	0	-	0.00%
2004-05-19	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2004-05-18	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	0.00%
2004-05-17	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	0.00%
2004-05-14	0	0.095	0.070	0.095	-	-	0	0	-	824.8	607.8	824.8	-	-	0	-	0.00%
2004-05-13	0	0.095	-	0.095	-	-	0	0	-	824.8	-	824.8	-	-	0	-	-4.04%
2004-05-12	0	0.099	0.099	0.100	0.081	0.082	240,000	19,590	0.0816	859.5	859.5	868.2	703.3	711.9	28	708.68	-1.00%
2004-05-11	0	0.100	0.080	0.100	-	-	0	0	-	868.2	694.6	868.2	-	-	0	-	0.00%
2004-05-10	0	0.100	0.075	0.100	0.100	0.100	10,000	1,000	0.1000	868.2	651.2	868.2	868.2	868.2	1	868.22	7.53%
2004-05-07	0	0.093	0.076	0.100	-	-	0	0	-	807.4	659.8	868.2	-	-	0	-	0.00%
2004-05-06	0	0.093	0.083	0.100	-	-	0	0	-	807.4	720.6	868.2	-	-	0	-	0.00%
2004-05-05	0	0.093	0.075	-	-	-	0	0	-	807.4	651.2	-	-	-	0	-	0.00%
2004-05-04	0	0.093	0.075	0.100	-	-	0	0	-	807.4	651.2	868.2	-	-	0	-	0.00%
2004-05-03	0	0.093	0.075	-	-	-	0	0	-	807.4	651.2	-	-	-	0	-	0.00%
2004-04-30	0	0.093	-	-	-	-	0	0	-	807.4	-	-	-	-	0	-	0.00%
2004-04-29	0	0.093	0.070	0.093	-	-	0	0	-	807.4	607.8	807.4	-	-	0	-	0.00%
2004-04-28	0	0.093	0.075	0.100	-	-	0	0	-	807.4	651.2	868.2	-	-	0	-	0.00%
2004-04-27	0	0.093	0.084	0.104	0.093	0.093	150,000	13,950	0.0930	807.4	729.3	902.9	807.4	807.4	17	807.44	-10.58%
2004-04-26	0	0.104	0.109	-	-	-	0	0	-	902.9	946.4	-	-	-	0	-	0.00%
2004-04-23	0	0.104	0.084	0.110	-	-	0	0	-	902.9	729.3	955.0	-	-	0	-	0.00%
2004-04-22	0	0.104	0.104	0.111	0.078	0.078	150,000	11,700	0.0780	902.9	902.9	963.7	677.2	677.2	17	677.21	9.47%
2004-04-21	0	0.095	0.078	-	-	-	0	0	-	824.8	677.2	-	-	-	0	-	0.00%
2004-04-20	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2004-04-19	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2004-04-16	0	0.095	0.075	-	-	-	0	0	-	824.8	651.2	-	-	-	0	-	0.00%
2004-04-15	0	0.095	0.075	-	-	-	0	0	-	824.8	651.2	-	-	-	0	-	0.00%
2004-04-14	0	0.095	0.075	-	-	-	0	0	-	824.8	651.2	-	-	-	0	-	0.00%
2004-04-13	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2004-04-08	0	0.095	-	0.110	0.095	0.095	200,000	19,000	0.0950	824.8	-	955.0	824.8	824.8	23	824.81	0.00%
2004-04-07	0	0.095	0.095	-	-	-	0	0	-	824.8	824.8	-	-	-	0	-	0.00%
2004-04-06	0	0.095	0.095	-	-	-	0	0	-	824.8	824.8	-	-	-	0	-	0.00%
2004-04-02	0	0.095	-	-	-	-	0	0	-	824.8	-	-	-	-	0	-	0.00%
2004-04-01	0	0.095	0.086	-	-	-	0	0	-	824.8	746.7	-	-	-	0	-	0.00%
2004-03-31	0	0.095	0.095	-	-	-	0	0	-	824.8	824.8	-	-	-	0	-	1.06%
2004-03-30	0	0.094	0.094	0.105	0.094	0.094	150,000	14,100	0.0940	816.1	816.1	911.6	816.1	816.1	17	816.12	-14.55%
2004-03-29	0	0.110	-	0.110	-	-	0	0	-	955.0	-	955.0	-	-	0	-	0.00%
2004-03-26	0	0.110	-	0.110	-	-	0	0	-	955.0	-	955.0	-	-	0	-	-0.90%
2004-03-25	0	0.111	-	-	-	-	0	0	-	963.7	-	-	-	-	0	-	0.00%
2004-03-24	0	0.111	0.091	-	-	-	0	0	-	963.7	790.1	-	-	-	0	-	0.00%
2004-03-23	0	0.111	0.111	-	0.095	0.095	100,000	9,500	0.0950	963.7	963.7	-	824.8	824.8	12	824.81	12.12%
2004-03-22	0	0.099	0.096	-	-	-	0	0	-	859.5	833.5	-	-	-	0	-	0.00%
2004-03-19	0	0.099	0.097	-	-	-	0	0	-	859.5	842.2	-	-	-	0	-	0.00%
2004-03-18	0	0.099	0.097	-	-	-	0	0	-	859.5	842.2	-	-	-	0	-	0.00%
2004-03-17	0	0.099	0.099	-	-	-	0	0	-	859.5	859.5	-	-	-	0	-	0.00%
2004-03-16	0	0.099	0.099	-	0.099	0.099	970,000	96,030	0.0990	859.5	859.5	-	859.5	859.5	112	859.53	-1.00%
2004-03-15	0	0.100	0.100	0.105	0.094	0.105	1,830,000	179,880	0.0983	868.2	868.2	911.6	816.1	911.6	211	853.41	-9.09%
2004-03-12	0	0.110	-	0.110	-	-	0	0	-	955.0	-	955.0	-	-	0	-	-4.35%
2004-03-11	0	0.115	-	0.115	-	-	0	0	-	998.4	-	998.4	-	-	0	-	0.00%
2004-03-10	0	0.115	-	0.115	-	-	0	0	-	998.4	-	998.4	-	-	0	-	0.00%
2004-03-09	0	0.115	-	0.115	-	-	0	0	-	998.4	-	998.4	-	-	0	-	-2.54%
2004-03-08	0	0.118	0.102	0.120	-	-	0	0	-	1,024	885.6	1,042	-	-	0	-	0.00%
2004-03-05	0	0.118	0.094	0.118	0.104	0.120	50,000	5,510	0.1102	1,024	816.1	1,024	902.9	1,042	6	956.78	3.51%
2004-03-04	0	0.114	0.095	0.114	-	-	0	0	-	989.8	824.8	989.8	-	-	0	-	-1.72%
2004-03-03	0	0.116	0.107	0.116	0.117	0.117	100,000	11,700	0.1170	1,007	929.0	1,007	1,016	1,016	12	1,015.8	-1.69%
2004-03-02	0	0.118	-	0.118	-	-	0	0	-	1,024	-	1,024	-	-	0	-	-1.67%
2004-03-01	0	0.120	-	0.120	0.125	0.132	360,000	45,280	0.1258	1,042	-	1,042	1,085	1,146	41	1,092.0	0.84%
2004-02-27	0	0.119	0.099	0.119	0.099	0.126	1,310,000	138,350	0.1056	1,033	859.5	1,033	859.5	1,094	151	916.93	21.43%
2004-02-26	0	0.098	0.098	0.107	0.097	0.098	1,000,000	97,300	0.0973	850.9	850.9	929.0	842.2	850.9	115	844.78	0.00%
2004-02-25	0	0.098	0.096	-	-	-	0	0	-	850.9	833.5	-	-	-	0	-	0.00%
2004-02-24	0	0.098	0.098	0.110	0.097	0.097	200,000	19,400	0.0970	850.9	850.9	955.0	842.2	842.2	23	842.17	-2.97%
2004-02-23	0	0.101	0.101	0.108	0.101	0.101	420,000	42,420	0.1010	876.9	876.9	937.7	876.9	876.9	48	876.90	-3.81%
2004-02-20	0	0.105	0.101	0.108	0.100	0.107	1,870,000	196,020	0.1048	911.6	876.9	937.7	868.2	929.0	215	910.10	-2.78%
2004-02-19	0	0.108	-	0.108	0.101	0.112	4,200,000	436,030	0.1038	937.7	-	937.7	876.9	972.4	484	901.35	1.89%
2004-02-18	0	0.106	0.102	0.109	0.100	0.108	1,400,000	148,400	0.1060	920.3	885.6	946.4	868.2	937.7	161	920.31	-8.62%
2004-02-17	0	0.116	-	0.116	-	-	0	0	-	1,007	-	1,007	-	-	0	-	-4.13%
2004-02-16	0	0.121	0.116	0.121	-	-	0	0	-	1,051	1,007	1,051	-	-	0	-	-0.82%
2004-02-13	0	0.122	0.120	0.122	0.122	0.128	1,370,000	167,460	0.1222	1,059	1,042	1,059	1,059	1,111	158	1,061.3	-4.69%
2004-02-12	0	0.128	0.120	0.136	0.120	0.129	3,340,000	404,970	0.1212	1,111	1,042	1,181	1,042	1,120	385	1,052.7	1.59%
2004-02-11	0	0.126	0.122	0.126	0.108	0.140	5,460,000	649,730	0.1190	1,094	1,059	1,094	937.7	1,216	629	1,033.2	40.00%
2004-02-10	0	0.090	0.089	-	-	-	0	0	-	781.4	772.7	-	-	-	0	-	0.00%
2004-02-09	0	0.090	0.090	-	0.090	0.090	400,000	36,000	0.0900	781.4	781.4	-	781.4	781.4	46	781.40	0.00%
2004-02-06	0	0.090	0.089	-	-	-	0	0	-	781.4	772.7	-	-	-	0	-	0.00%
2004-02-05	0	0.090	0.087	-	0.090	0.090	70,000	6,300	0.0900	781.4	755.3	-	781.4	781.4	8	781.40	-5.26%
2004-02-04	0	0.095	0.089	0.108	-	-	0	0	-	824.8	772.7	937.7	-	-	0	-	0.00%
2004-02-03	0	0.095	0.095	0.103	-	-	0	0	-	824.8	824.8	894.3	-	-	0	-	0.00%
2004-02-02	0	0.095	0.095	0.103	-	-	0	0	-	824.8	824.8	894.3	-	-	0	-	0.00%
2004-01-30	0	0.095	0.087	0.098	0.095	0.095	890,000	84,550	0.0950	824.8	755.3	850.9	824.8	824.8	103	824.81	3.26%
2004-01-29	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2004-01-28	0	0.092	-	0.100	0.092	0.092	300,000	27,600	0.0920	798.8	-	868.2	798.8	798.8	35	798.76	-8.00%
2004-01-27	0	0.100	-	0.107	-	-	0	0	-	868.2	-	929.0	-	-	0	-	0.00%
2004-01-26	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	-0.99%
2004-01-21	0	0.101	-	0.105	-	-	0	0	-	876.9	-	911.6	-	-	0	-	0.00%
2004-01-20	0	0.101	0.101	0.108	-	-	0	0	-	876.9	876.9	937.7	-	-	0	-	8.60%
2004-01-19	0	0.093	-	0.095	-	-	0	0	-	807.4	-	824.8	-	-	0	-	0.00%
2004-01-16	0	0.093	0.085	0.093	-	-	0	0	-	807.4	738.0	807.4	-	-	0	-	0.00%
2004-01-15	0	0.093	0.087	0.095	-	-	0	0	-	807.4	755.3	824.8	-	-	0	-	0.00%
2004-01-14	0	0.093	0.087	0.095	0.092	0.093	460,000	42,680	0.0928	807.4	755.3	824.8	798.8	807.4	53	805.55	0.00%
2004-01-13	0	0.093	0.087	0.095	0.093	0.095	900,000	84,500	0.0939	807.4	755.3	824.8	807.4	824.8	104	815.16	0.00%
2004-01-12	0	0.093	0.087	0.093	-	-	0	0	-	807.4	755.3	807.4	-	-	0	-	-2.11%
2004-01-09	0	0.095	0.087	0.095	0.087	0.095	1,490,000	137,530	0.0923	824.8	755.3	824.8	755.3	824.8	172	801.38	0.00%
2004-01-08	0	0.095	0.088	0.095	-	-	0	0	-	824.8	764.0	824.8	-	-	0	-	0.00%
2004-01-07	0	0.095	0.085	0.095	0.092	0.095	1,580,000	147,400	0.0933	824.8	738.0	824.8	798.8	824.8	182	809.97	7.95%
2004-01-06	0	0.088	0.088	0.095	0.088	0.090	1,600,000	143,200	0.0895	764.0	764.0	824.8	764.0	781.4	184	777.05	-3.30%
2004-01-05	0	0.091	0.090	0.097	0.091	0.091	800,000	72,800	0.0910	790.1	781.4	842.2	790.1	790.1	92	790.08	-8.08%
2004-01-02	0	0.099	0.089	0.099	0.099	0.099	900,000	89,100	0.0990	859.5	772.7	859.5	859.5	859.5	104	859.53	-7.48%
2003-12-31	0	0.107	0.107	0.108	-	-	0	0	-	929.0	929.0	937.7	-	-	0	-	11.46%
2003-12-30	0	0.096	0.089	0.100	0.096	0.097	1,200,000	113,600	0.0947	833.5	772.7	868.2	833.5	842.2	138	821.91	1.05%
2003-12-29	0	0.095	0.090	0.100	0.095	0.095	900,000	85,500	0.0950	824.8	781.4	868.2	824.8	824.8	104	824.81	-3.06%
2003-12-24	0	0.098	0.093	0.100	0.098	0.098	900,000	88,200	0.0980	850.9	807.4	868.2	850.9	850.9	104	850.85	-2.00%
2003-12-23	0	0.100	0.092	0.100	0.095	0.103	1,200,000	116,800	0.0973	868.2	798.8	868.2	824.8	894.3	138	845.06	11.11%
2003-12-22	0	0.090	0.090	0.100	0.090	0.098	1,500,000	143,950	0.0960	781.4	781.4	868.2	781.4	850.9	173	833.20	-3.23%
2003-12-19	0	0.093	0.093	0.109	0.093	0.101	1,690,000	164,970	0.0976	807.4	807.4	946.4	807.4	876.9	195	847.51	-7.00%
2003-12-18	0	0.100	0.093	0.100	0.095	0.100	1,410,000	138,700	0.0984	868.2	807.4	868.2	824.8	868.2	162	854.05	0.00%
2003-12-17	0	0.100	0.090	0.100	0.095	0.100	1,260,000	120,600	0.0957	868.2	781.4	868.2	824.8	868.2	145	831.01	4.17%
2003-12-16	0	0.096	0.092	0.104	0.095	0.096	1,320,000	125,620	0.0952	833.5	798.8	902.9	824.8	833.5	152	826.25	-3.03%
2003-12-15	0	0.099	0.092	0.099	-	-	0	0	-	859.5	798.8	859.5	-	-	0	-	-13.91%
2003-12-12	0	0.115	0.107	0.115	0.088	0.115	2,480,000	242,160	0.0976	998.4	929.0	998.4	764.0	998.4	286	847.77	21.05%
2003-12-11	0	0.095	0.095	0.108	0.095	0.108	2,400,000	242,300	0.1010	824.8	824.8	937.7	824.8	937.7	276	876.54	-12.04%
2003-12-10	0	0.108	0.098	0.108	0.094	0.109	1,850,000	189,060	0.1022	937.7	850.9	937.7	816.1	946.4	213	887.27	1.89%
2003-12-09	0	0.106	0.098	0.107	0.105	0.108	1,100,000	117,300	0.1066	920.3	850.9	929.0	911.6	937.7	127	925.84	-0.93%
2003-12-08	0	0.107	0.104	0.107	0.095	0.107	1,540,000	153,180	0.0995	929.0	902.9	929.0	824.8	929.0	177	863.59	5.94%
2003-12-05	0	0.101	0.098	0.102	0.098	0.102	1,500,000	151,300	0.1009	876.9	850.9	885.6	850.9	885.6	173	875.74	-0.98%
2003-12-04	0	0.102	0.102	0.105	0.102	0.106	2,690,000	279,780	0.1040	885.6	885.6	911.6	885.6	920.3	310	903.01	-4.67%
2003-12-03	0	0.107	0.102	0.113	0.105	0.107	1,310,000	138,860	0.1060	929.0	885.6	981.1	911.6	929.0	151	920.31	0.94%
2003-12-02	0	0.106	0.102	0.114	0.102	0.111	3,010,000	325,180	0.1080	920.3	885.6	989.8	885.6	963.7	347	937.96	-2.75%
2003-12-01	0	0.109	-	0.115	0.109	0.117	1,600,000	184,800	0.1155	946.4	-	998.4	946.4	1,016	184	1,002.8	-6.84%
2003-11-28	0	0.117	0.110	0.118	0.110	0.117	2,890,000	333,000	0.1152	1,016	955.0	1,024	955.0	1,016	333	1,000.4	3.54%
2003-11-27	0	0.113	0.105	0.116	0.111	0.114	2,600,000	292,600	0.1125	981.1	911.6	1,007	963.7	989.8	299	977.08	0.00%
2003-11-26	0	0.113	0.105	0.117	0.105	0.113	2,300,000	255,700	0.1112	981.1	911.6	1,016	911.6	981.1	265	965.23	2.73%
2003-11-25	0	0.110	0.105	0.117	0.106	0.110	3,020,000	324,200	0.1074	955.0	911.6	1,016	920.3	955.0	348	932.04	0.92%
2003-11-24	0	0.109	0.104	0.109	0.102	0.112	2,520,000	270,390	0.1073	946.4	902.9	946.4	885.6	972.4	290	931.58	-2.68%
2003-11-21	0	0.112	0.106	0.112	0.112	0.113	1,700,000	191,000	0.1124	972.4	920.3	972.4	972.4	981.1	196	975.47	0.00%
2003-11-20	0	0.112	0.112	0.120	0.110	0.120	3,640,000	415,550	0.1142	972.4	972.4	1,042	955.0	1,042	419	991.17	-8.94%
2003-11-19	0	0.123	0.122	0.123	0.096	0.124	4,930,000	576,570	0.1170	1,068	1,059	1,068	833.5	1,077	568	1,015.4	19.42%
2003-11-18	0	0.103	0.102	0.103	0.097	0.118	2,530,000	276,290	0.1092	894.3	885.6	894.3	842.2	1,024	291	948.14	-12.71%
2003-11-17	0	0.118	0.108	0.119	0.092	0.134	7,930,000	858,390	0.1082	1,024	937.7	1,033	798.8	1,163	913	939.81	18.00%
2003-11-14	0	0.100	0.090	0.100	0.055	0.100	13,630,000	1,081,360	0.0793	868.2	781.4	868.2	477.5	868.2	1,570	688.82	100.00%
2003-11-13	0	0.050	0.049	0.054	0.050	0.056	3,200,000	171,000	0.0534	434.1	425.4	468.8	434.1	486.2	369	463.95	11.11%
2003-11-12	0	0.045	0.041	0.047	0.034	0.054	4,930,000	205,290	0.0416	390.7	356.0	408.1	295.2	468.8	568	361.53	-27.42%
2003-11-11	0	0.062	0.062	0.093	0.062	0.070	460,000	31,720	0.0690	538.3	538.3	807.4	538.3	607.8	53	598.69	-11.43%
2003-11-10	0	0.070	0.067	0.085	0.070	0.070	300,000	21,000	0.0700	607.8	581.7	738.0	607.8	607.8	35	607.75	-17.65%
2003-11-07	0	0.085	-	0.089	-	-	0	0	-	738.0	-	772.7	-	-	0	-	0.00%
2003-11-06	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-11-05	0	0.085	-	0.088	-	-	0	0	-	738.0	-	764.0	-	-	0	-	0.00%
2003-11-04	0	0.085	-	0.089	-	-	0	0	-	738.0	-	772.7	-	-	0	-	0.00%
2003-11-03	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-10-31	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-10-30	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-10-29	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	-4.49%
2003-10-28	0	0.089	-	0.089	0.089	0.089	30,000	2,670	0.0890	772.7	-	772.7	772.7	772.7	3	772.71	-1.11%
2003-10-27	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	-3.23%
2003-10-24	0	0.093	-	0.094	-	-	0	0	-	807.4	-	816.1	-	-	0	-	0.00%
2003-10-23	0	0.093	0.093	0.095	-	-	0	0	-	807.4	807.4	824.8	-	-	0	-	9.41%
2003-10-22	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-10-21	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-10-20	0	0.085	-	0.090	0.085	0.085	60,000	5,100	0.0850	738.0	-	781.4	738.0	738.0	7	737.98	0.00%
2003-10-17	0	0.085	-	0.090	-	-	0	0	-	738.0	-	781.4	-	-	0	-	0.00%
2003-10-16	0	0.085	0.093	0.095	-	-	0	0	-	738.0	807.4	824.8	-	-	0	-	0.00%
2003-10-15	0	0.085	-	0.090	-	-	0	0	-	738.0	-	781.4	-	-	0	-	0.00%
2003-10-14	0	0.085	-	0.085	0.085	0.085	60,000	5,100	0.0850	738.0	-	738.0	738.0	738.0	7	737.98	-5.56%
2003-10-13	0	0.090	-	0.090	0.090	0.090	70,000	6,300	0.0900	781.4	-	781.4	781.4	781.4	8	781.40	-1.10%
2003-10-10	0	0.091	-	0.095	-	-	0	0	-	790.1	-	824.8	-	-	0	-	0.00%
2003-10-09	0	0.091	-	0.095	-	-	0	0	-	790.1	-	824.8	-	-	0	-	0.00%
2003-10-08	0	0.091	-	0.092	-	-	0	0	-	790.1	-	798.8	-	-	0	-	0.00%
2003-10-07	0	0.091	0.091	0.095	-	-	0	0	-	790.1	790.1	824.8	-	-	0	-	9.64%
2003-10-06	0	0.083	-	0.095	-	-	0	0	-	720.6	-	824.8	-	-	0	-	0.00%
2003-10-03	0	0.083	-	0.083	-	-	0	0	-	720.6	-	720.6	-	-	0	-	-5.68%
2003-10-02	0	0.088	0.093	0.095	-	-	0	0	-	764.0	807.4	824.8	-	-	0	-	10.00%
2003-09-30	0	0.080	-	0.095	-	-	0	0	-	694.6	-	824.8	-	-	0	-	0.00%
2003-09-29	0	0.080	-	0.082	-	-	20,000	1,600	0.0800	694.6	-	711.9	-	-	2	694.57	0.00%
2003-09-26	0	0.080	-	0.080	-	-	0	0	-	694.6	-	694.6	-	-	0	-	-4.76%
2003-09-25	0	0.084	0.084	0.085	-	-	0	0	-	729.3	729.3	738.0	-	-	0	-	2.44%
2003-09-24	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-09-23	0	0.082	-	0.085	-	-	0	0	-	711.9	-	738.0	-	-	0	-	0.00%
2003-09-22	0	0.082	0.082	0.088	-	-	0	0	-	711.9	711.9	764.0	-	-	0	-	10.81%
2003-09-19	0	0.074	0.066	0.074	-	-	0	0	-	642.5	573.0	642.5	-	-	0	-	-6.33%
2003-09-18	0	0.079	-	0.079	-	-	0	0	-	685.9	-	685.9	-	-	0	-	0.00%
2003-09-17	0	0.079	0.079	0.085	0.063	0.071	480,000	31,840	0.0663	685.9	685.9	738.0	547.0	616.4	55	575.92	0.00%
2003-09-16	0	0.079	0.079	0.080	-	-	0	0	-	685.9	685.9	694.6	-	-	0	-	8.22%
2003-09-15	0	0.073	0.063	0.073	0.073	0.073	70,000	5,110	0.0730	633.8	547.0	633.8	633.8	633.8	8	633.80	0.00%
2003-09-11	0	0.073	0.065	0.073	0.073	0.080	1,530,000	113,300	0.0741	633.8	564.3	633.8	633.8	694.6	176	642.93	0.00%
2003-09-10	0	0.073	0.073	0.088	0.066	0.067	350,000	23,200	0.0663	633.8	633.8	764.0	573.0	581.7	40	575.50	5.80%
2003-09-09	0	0.069	0.069	0.093	0.066	0.066	200,000	13,200	0.0660	599.1	599.1	807.4	573.0	573.0	23	573.02	0.00%
2003-09-08	0	0.069	0.069	0.088	0.065	0.065	100,000	6,500	0.0650	599.1	599.1	764.0	564.3	564.3	12	564.34	6.15%
2003-09-05	0	0.065	0.061	0.065	0.065	0.065	50,000	3,250	0.0650	564.3	529.6	564.3	564.3	564.3	6	564.34	-7.14%
2003-09-04	0	0.070	0.062	0.075	-	-	0	0	-	607.8	538.3	651.2	-	-	0	-	0.00%
2003-09-03	0	0.070	0.063	0.095	-	-	0	0	-	607.8	547.0	824.8	-	-	0	-	0.00%
2003-09-02	0	0.070	0.062	0.087	-	-	0	0	-	607.8	538.3	755.3	-	-	0	-	0.00%
2003-09-01	0	0.070	0.070	0.080	0.070	0.070	40,000	2,800	0.0700	607.8	607.8	694.6	607.8	607.8	5	607.75	-6.67%
2003-08-29	0	0.075	0.070	0.075	0.076	0.076	300,000	22,800	0.0760	651.2	607.8	651.2	659.8	659.8	35	659.84	10.29%
2003-08-28	0	0.068	0.061	0.075	-	-	0	0	-	590.4	529.6	651.2	-	-	0	-	0.00%
2003-08-27	0	0.068	0.060	0.076	0.057	0.072	3,560,000	213,320	0.0599	590.4	520.9	659.8	494.9	625.1	410	520.25	0.00%
2003-08-26	0	0.068	0.062	0.075	-	-	0	0	-	590.4	538.3	651.2	-	-	0	-	0.00%
2003-08-25	0	0.068	0.061	0.080	-	-	0	0	-	590.4	529.6	694.6	-	-	0	-	0.00%
2003-08-22	0	0.068	0.060	0.068	-	-	0	0	-	590.4	520.9	590.4	-	-	0	-	0.00%
2003-08-21	0	0.068	0.068	0.080	-	-	0	0	-	590.4	590.4	694.6	-	-	0	-	7.94%
2003-08-20	0	0.063	0.063	0.085	0.063	0.065	250,000	15,780	0.0631	547.0	547.0	738.0	547.0	564.3	29	548.02	0.00%
2003-08-19	0	0.063	0.063	0.085	0.060	0.060	250,000	15,000	0.0600	547.0	547.0	738.0	520.9	520.9	29	520.93	5.00%
2003-08-18	0	0.060	0.060	0.085	0.058	0.060	620,000	36,960	0.0596	520.9	520.9	738.0	503.6	520.9	71	517.57	-7.69%
2003-08-15	0	0.065	0.060	0.095	0.060	0.065	1,500,000	91,050	0.0607	564.3	520.9	824.8	520.9	564.3	173	527.01	3.17%
2003-08-14	0	0.063	0.063	0.077	0.062	0.085	2,140,000	147,870	0.0691	547.0	547.0	668.5	538.3	738.0	246	599.92	-19.23%
2003-08-13	0	0.078	-	0.085	-	-	0	0	-	677.2	-	738.0	-	-	0	-	0.00%
2003-08-12	0	0.078	-	0.078	-	-	0	0	-	677.2	-	677.2	-	-	0	-	-3.70%
2003-08-11	0	0.081	-	0.095	-	-	0	0	-	703.3	-	824.8	-	-	0	-	0.00%
2003-08-08	0	0.081	-	0.085	-	-	0	0	-	703.3	-	738.0	-	-	0	-	0.00%
2003-08-07	0	0.081	0.081	0.095	-	-	0	0	-	703.3	703.3	824.8	-	-	0	-	9.46%
2003-08-06	0	0.074	-	0.074	-	-	0	0	-	642.5	-	642.5	-	-	0	-	-3.90%
2003-08-05	0	0.077	-	0.077	0.078	0.078	30,000	2,340	0.0780	668.5	-	668.5	677.2	677.2	3	677.21	-9.41%
2003-08-04	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-08-01	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-07-31	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-07-30	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-07-29	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-07-28	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	0.00%
2003-07-25	0	0.085	-	0.090	-	-	0	0	-	738.0	-	781.4	-	-	0	-	0.00%
2003-07-24	0	0.085	-	0.090	-	-	0	0	-	738.0	-	781.4	-	-	0	-	0.00%
2003-07-23	0	0.085	-	0.090	-	-	0	0	-	738.0	-	781.4	-	-	0	-	0.00%
2003-07-22	0	0.085	-	0.085	-	-	0	0	-	738.0	-	738.0	-	-	0	-	-2.30%
2003-07-21	0	0.087	-	0.090	-	-	0	0	-	755.3	-	781.4	-	-	0	-	0.00%
2003-07-18	0	0.087	-	0.090	-	-	0	0	-	755.3	-	781.4	-	-	0	-	0.00%
2003-07-17	0	0.087	-	0.090	-	-	0	0	-	755.3	-	781.4	-	-	0	-	0.00%
2003-07-16	0	0.087	-	0.090	-	-	0	0	-	755.3	-	781.4	-	-	0	-	0.00%
2003-07-15	0	0.087	-	0.087	-	-	0	0	-	755.3	-	755.3	-	-	0	-	-1.14%
2003-07-14	0	0.088	-	0.090	-	-	0	0	-	764.0	-	781.4	-	-	0	-	0.00%
2003-07-11	0	0.088	-	0.090	-	-	0	0	-	764.0	-	781.4	-	-	0	-	0.00%
2003-07-10	0	0.088	-	0.088	-	-	0	0	-	764.0	-	764.0	-	-	0	-	-1.12%
2003-07-09	0	0.089	-	0.090	-	-	0	0	-	772.7	-	781.4	-	-	0	-	0.00%
2003-07-08	0	0.089	-	0.090	-	-	0	0	-	772.7	-	781.4	-	-	0	-	0.00%
2003-07-07	0	0.089	-	0.090	-	-	0	0	-	772.7	-	781.4	-	-	0	-	0.00%
2003-07-04	0	0.089	-	0.089	-	-	0	0	-	772.7	-	772.7	-	-	0	-	0.00%
2003-07-03	0	0.089	-	0.089	-	-	0	0	-	772.7	-	772.7	-	-	0	-	0.00%
2003-07-02	0	0.089	-	0.089	-	-	0	0	-	772.7	-	772.7	-	-	0	-	-1.11%
2003-06-30	0	0.090	-	0.094	-	-	0	0	-	781.4	-	816.1	-	-	0	-	0.00%
2003-06-27	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2003-06-26	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	-4.26%
2003-06-25	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-24	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-23	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-20	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-19	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-18	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-17	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-16	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-13	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-12	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-11	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-10	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-09	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	0.00%
2003-06-06	0	0.094	-	0.094	-	-	1,000,000	80,000	0.0800	816.1	-	816.1	-	-	115	694.57	0.00%
2003-06-05	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-06-03	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	0.00%
2003-06-02	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	0.00%
2003-05-30	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2003-05-29	0	0.094	0.094	0.095	-	-	0	0	-	816.1	816.1	824.8	-	-	0	-	4.44%
2003-05-28	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2003-05-27	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2003-05-26	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2003-05-23	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2003-05-22	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2003-05-21	0	0.090	-	0.090	-	-	0	0	-	781.4	-	781.4	-	-	0	-	0.00%
2003-05-20	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2003-05-19	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2003-05-16	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2003-05-15	0	0.090	-	0.095	-	-	0	0	-	781.4	-	824.8	-	-	0	-	0.00%
2003-05-14	0	0.090	0.090	0.095	-	-	0	0	-	781.4	781.4	824.8	-	-	0	-	9.76%
2003-05-13	0	0.082	0.089	0.095	-	-	0	0	-	711.9	772.7	824.8	-	-	0	-	0.00%
2003-05-12	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-05-09	0	0.082	-	0.092	-	-	0	0	-	711.9	-	798.8	-	-	0	-	0.00%
2003-05-07	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-05-06	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-05-05	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-05-02	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-04-30	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-04-29	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-04-28	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-04-25	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-04-24	0	0.082	-	0.087	-	-	0	0	-	711.9	-	755.3	-	-	0	-	0.00%
2003-04-23	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-04-22	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-04-17	0	0.082	-	0.087	-	-	0	0	-	711.9	-	755.3	-	-	0	-	0.00%
2003-04-16	0	0.082	-	0.095	-	-	0	0	-	711.9	-	824.8	-	-	0	-	0.00%
2003-04-15	0	0.082	-	0.087	-	-	0	0	-	711.9	-	755.3	-	-	0	-	0.00%
2003-04-14	0	0.082	-	0.085	-	-	0	0	-	711.9	-	738.0	-	-	0	-	0.00%
2003-04-11	0	0.082	-	0.085	-	-	0	0	-	711.9	-	738.0	-	-	0	-	0.00%
2003-04-10	0	0.082	-	0.095	-	-	1,070,000	96,300	0.0900	711.9	-	824.8	-	-	123	781.40	0.00%
2003-04-09	0	0.082	-	0.090	-	-	1,000,000	75,000	0.0750	711.9	-	781.4	-	-	115	651.16	0.00%
2003-04-08	0	0.082	-	0.085	-	-	0	0	-	711.9	-	738.0	-	-	0	-	0.00%
2003-04-07	0	0.082	-	0.089	-	-	0	0	-	711.9	-	772.7	-	-	0	-	0.00%
2003-04-04	0	0.082	-	0.082	-	-	990,000	91,080	0.0920	711.9	-	711.9	-	-	114	798.76	-2.38%
2003-04-03	0	0.084	0.084	0.095	-	-	1,050,000	75,600	0.0720	729.3	729.3	824.8	-	-	121	625.12	5.00%
2003-04-02	0	0.080	-	0.088	-	-	1,090,000	95,920	0.0880	694.6	-	764.0	-	-	126	764.03	0.00%
2003-04-01	0	0.080	-	-	-	-	1,100,000	79,200	0.0720	694.6	-	-	-	-	127	625.12	0.00%
2003-03-31	0	0.080	-	0.080	0.080	0.080	20,000	1,600	0.0800	694.6	-	694.6	694.6	694.6	2	694.57	0.00%
2003-03-28	0	0.080	-	0.080	-	-	0	0	-	694.6	-	694.6	-	-	0	-	0.00%
2003-03-27	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-26	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-25	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-24	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-21	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-20	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-19	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-18	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-17	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2003-03-14	0	0.080	-	0.080	0.080	0.080	60,000	4,800	0.0800	694.6	-	694.6	694.6	694.6	7	694.57	-8.05%
2003-03-13	0	0.087	-	-	-	-	0	0	-	755.3	-	-	-	-	0	-	0.00%
2003-03-12	0	0.087	-	0.100	0.087	0.087	100,000	8,950	0.0895	755.3	-	868.2	755.3	755.3	12	777.05	-13.00%
2003-03-11	0	0.100	-	0.100	0.100	0.100	50,000	5,000	0.1000	868.2	-	868.2	868.2	868.2	6	868.22	-9.91%
2003-03-10	0	0.111	0.100	-	-	-	0	0	-	963.7	868.2	-	-	-	0	-	0.00%
2003-03-07	0	0.111	-	-	-	-	0	0	-	963.7	-	-	-	-	0	-	0.00%
2003-03-06	0	0.111	-	-	-	-	0	0	-	963.7	-	-	-	-	0	-	0.00%
2003-03-05	0	0.111	-	0.111	0.111	0.111	100,000	11,100	0.1110	963.7	-	963.7	963.7	963.7	12	963.72	-5.93%
2003-03-04	0	0.118	-	0.120	0.118	0.119	200,000	23,700	0.1185	1,024	-	1,042	1,024	1,033	23	1,028.8	-0.84%
2003-03-03	0	0.119	-	0.120	-	-	0	0	-	1,033	-	1,042	-	-	0	-	0.00%
2003-02-28	0	0.119	-	0.120	-	-	0	0	-	1,033	-	1,042	-	-	0	-	0.00%
2003-02-27	0	0.119	-	0.119	-	-	0	0	-	1,033	-	1,033	-	-	0	-	0.00%
2003-02-26	0	0.119	-	0.119	0.120	0.120	10,000	1,200	0.1200	1,033	-	1,033	1,042	1,042	1	1,041.9	-0.83%
2003-02-25	0	0.120	-	0.120	0.121	0.121	20,000	2,420	0.1210	1,042	-	1,042	1,051	1,051	2	1,050.5	0.00%
2003-02-24	0	0.120	-	0.121	-	-	0	0	-	1,042	-	1,051	-	-	0	-	0.00%
2003-02-21	0	0.120	-	0.120	-	-	0	0	-	1,042	-	1,042	-	-	0	-	0.00%
2003-02-20	0	0.120	-	0.123	-	-	0	0	-	1,042	-	1,068	-	-	0	-	0.00%
2003-02-19	0	0.120	-	0.123	-	-	0	0	-	1,042	-	1,068	-	-	0	-	0.00%
2003-02-18	0	0.120	-	0.120	-	-	0	0	-	1,042	-	1,042	-	-	0	-	0.00%
2003-02-17	0	0.120	-	0.121	-	-	0	0	-	1,042	-	1,051	-	-	0	-	0.00%
2003-02-14	0	0.120	-	0.125	-	-	0	0	-	1,042	-	1,085	-	-	0	-	0.00%
2003-02-13	0	0.120	-	0.125	-	-	0	0	-	1,042	-	1,085	-	-	0	-	0.00%
2003-02-12	0	0.120	-	0.125	-	-	0	0	-	1,042	-	1,085	-	-	0	-	0.00%
2003-02-11	0	0.120	-	0.128	-	-	0	0	-	1,042	-	1,111	-	-	0	-	0.00%
2003-02-10	0	0.120	-	-	-	-	0	0	-	1,042	-	-	-	-	0	-	0.00%
2003-02-07	0	0.120	-	-	-	-	0	0	-	1,042	-	-	-	-	0	-	0.00%
2003-02-06	0	0.120	-	-	-	-	0	0	-	1,042	-	-	-	-	0	-	0.00%
2003-02-05	0	0.120	-	0.120	-	-	0	0	-	1,042	-	1,042	-	-	0	-	-6.25%
2003-02-04	0	0.128	-	0.128	-	-	0	0	-	1,111	-	1,111	-	-	0	-	-5.88%
2003-01-30	0	0.136	0.128	-	0.120	0.144	80,000	10,000	0.1250	1,181	1,111	-	1,042	1,250	9	1,085.3	13.33%
2003-01-29	0	0.120	0.120	-	-	-	0	0	-	1,042	1,042	-	-	-	0	-	25.00%
2003-01-28	0	0.096	0.096	0.100	0.088	0.105	490,000	48,850	0.0997	833.5	833.5	868.2	764.0	911.6	56	865.56	-8.57%
2003-01-27	0	0.105	-	0.105	-	-	0	0	-	911.6	-	911.6	-	-	0	-	0.00%
2003-01-24	0	0.105	-	0.108	0.105	0.105	1,200,000	126,000	0.1050	911.6	-	937.7	911.6	911.6	138	911.63	-2.78%
2003-01-23	0	0.108	0.108	-	-	-	0	0	-	937.7	937.7	-	-	-	0	-	17.39%
2003-01-22	0	0.092	-	-	-	-	0	0	-	798.8	-	-	-	-	0	-	0.00%
2003-01-21	0	0.092	-	0.092	0.100	0.100	10,000	1,000	0.1000	798.8	-	798.8	868.2	868.2	1	868.22	-8.00%
2003-01-20	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2003-01-17	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2003-01-16	0	0.100	-	-	-	-	0	0	-	868.2	-	-	-	-	0	-	0.00%
2003-01-15	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2003-01-14	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2003-01-13	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2003-01-10	0	0.100	-	0.100	-	-	0	0	-	868.2	-	868.2	-	-	0	-	0.00%
2003-01-09	0	0.100	-	0.108	-	-	0	0	-	868.2	-	937.7	-	-	0	-	0.00%
2003-01-08	0	0.100	-	0.108	0.096	0.100	640,000	62,800	0.0981	868.2	-	937.7	833.5	868.2	74	851.94	4.17%
2003-01-07	0	0.096	-	-	-	-	0	0	-	833.5	-	-	-	-	0	-	0.00%
2003-01-06	0	0.096	-	-	-	-	0	0	-	833.5	-	-	-	-	0	-	0.00%
2003-01-03	0	0.096	-	-	-	-	0	0	-	833.5	-	-	-	-	0	-	0.00%
2003-01-02	0	0.096	-	-	-	-	0	0	-	833.5	-	-	-	-	0	-	0.00%
2002-12-31	0	0.096	0.088	-	0.096	0.096	10,000	960	0.0960	833.5	764.0	-	833.5	833.5	1	833.49	20.00%
2002-12-30	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-27	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-24	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-23	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-20	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-19	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-18	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-17	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-16	0	0.080	-	-	-	-	0	0	-	694.6	-	-	-	-	0	-	0.00%
2002-12-13	0	0.080	-	0.080	-	-	0	0	-	694.6	-	694.6	-	-	0	-	-14.89%
2002-12-12	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	0.00%
2002-12-11	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-12-10	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-12-09	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-12-06	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-12-05	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-12-04	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-12-03	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-12-02	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-29	0	0.094	-	0.104	-	-	0	0	-	816.1	-	902.9	-	-	0	-	0.00%
2002-11-28	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-27	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-26	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-25	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-22	0	0.094	-	0.102	-	-	0	0	-	816.1	-	885.6	-	-	0	-	0.00%
2002-11-21	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-20	0	0.094	-	0.101	-	-	0	0	-	816.1	-	876.9	-	-	0	-	0.00%
2002-11-19	0	0.094	-	0.102	-	-	0	0	-	816.1	-	885.6	-	-	0	-	0.00%
2002-11-18	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-15	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-14	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-13	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-12	0	0.094	-	0.095	-	-	0	0	-	816.1	-	824.8	-	-	0	-	0.00%
2002-11-11	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-08	0	0.094	-	0.094	-	-	0	0	-	816.1	-	816.1	-	-	0	-	0.00%
2002-11-07	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-06	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-05	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-04	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-11-01	0	0.094	-	-	-	-	0	0	-	816.1	-	-	-	-	0	-	0.00%
2002-10-31	0	0.094	0.094	-	-	-	0	0	-	816.1	816.1	-	-	-	0	-	9.30%
2002-10-30	0	0.086	0.086	-	-	-	0	0	-	746.7	746.7	-	-	-	0	-	10.26%
2002-10-29	0	0.078	-	-	-	-	0	0	-	677.2	-	-	-	-	0	-	0.00%
2002-10-28	0	0.078	-	-	-	-	0	0	-	677.2	-	-	-	-	0	-	0.00%
2002-10-25	0	0.078	0.078	-	-	-	0	0	-	677.2	677.2	-	-	-	0	-	11.43%
2002-10-24	0	0.070	0.075	-	-	-	700,000	54,600	0.0780	607.8	651.2	-	-	-	81	677.21	0.00%
2002-10-23	0	0.070	0.030	-	-	-	700,000	43,400	0.0620	607.8	260.5	-	-	-	81	538.29	0.00%
2002-10-22	0	0.070	-	-	-	-	0	0	-	607.8	-	-	-	-	0	-	0.00%
2002-10-21	0	0.070	-	-	-	-	1,050,000	81,900	0.0780	607.8	-	-	-	-	121	677.21	0.00%
2002-10-18	0	0.070	-	-	-	-	1,000,000	60,000	0.0600	607.8	-	-	-	-	115	520.93	0.00%
2002-10-17	0	0.070	0.070	-	-	-	900,000	72,000	0.0800	607.8	607.8	-	-	-	104	694.57	7.69%
2002-10-16	0	0.065	0.030	-	-	-	950,000	54,150	0.0570	564.3	260.5	-	-	-	109	494.88	0.00%
2002-10-15	0	0.065	0.030	-	0.065	0.065	1,130,000	91,050	0.0806	564.3	260.5	-	564.3	564.3	130	699.57	0.00%
2002-10-11	0	0.065	-	0.065	0.065	0.065	10,000	650	0.0650	564.3	-	564.3	564.3	564.3	1	564.34	12.07%
2002-10-10	0	0.058	0.065	-	-	-	0	0	-	503.6	564.3	-	-	-	0	-	0.00%
2002-10-09	0	0.058	-	-	-	-	0	0	-	503.6	-	-	-	-	0	-	0.00%
2002-10-08	0	0.058	-	-	0.058	0.058	300,000	17,400	0.0580	503.6	-	-	503.6	503.6	35	503.57	16.00%
2002-10-07	0	0.050	-	-	0.050	0.050	1,100,000	55,000	0.0500	434.1	-	-	434.1	434.1	127	434.11	-13.79%
2002-10-04	0	0.058	-	0.058	-	-	0	0	-	503.6	-	503.6	-	-	0	-	-12.12%
2002-10-03	0	0.066	0.072	-	-	-	0	0	-	573.0	625.1	-	-	-	0	-	13.79%
2002-10-02	0	0.058	0.058	-	-	-	0	0	-	503.6	503.6	-	-	-	0	-	0.00%
2002-09-30	0	0.058	0.052	-	0.057	0.058	900,000	51,750	0.0575	503.6	451.5	-	494.9	503.6	104	499.22	16.00%
2002-09-27	0	0.050	0.050	-	-	-	0	0	-	434.1	434.1	-	-	-	0	-	11.11%
2002-09-26	0	0.045	0.043	0.053	-	-	0	0	-	390.7	373.3	460.2	-	-	0	-	0.00%
2002-09-25	0	0.045	0.038	-	-	-	0	0	-	390.7	329.9	-	-	-	0	-	0.00%
2002-09-24	0	0.045	0.045	-	-	-	0	0	-	390.7	390.7	-	-	-	0	-	4.65%
2002-09-23	0	0.043	0.043	-	-	-	0	0	-	373.3	373.3	-	-	-	0	-	0.00%
2002-09-20	0	0.043	0.038	-	-	-	0	0	-	373.3	329.9	-	-	-	0	-	0.00%
2002-09-19	0	0.043	0.035	-	0.043	0.050	90,000	4,430	0.0492	373.3	303.9	-	373.3	434.1	10	427.36	2.38%
2002-09-18	0	0.042	0.042	-	-	-	0	0	-	364.7	364.7	-	-	-	0	-	0.00%
2002-09-17	0	0.042	-	0.042	0.050	0.050	300,000	15,000	0.0500	364.7	-	364.7	434.1	434.1	35	434.11	-20.75%
2002-09-16	0	0.053	0.050	-	-	-	0	0	-	460.2	434.1	-	-	-	0	-	0.00%
2002-09-13	0	0.053	0.051	-	-	-	0	0	-	460.2	442.8	-	-	-	0	-	0.00%
2002-09-12	0	0.053	0.048	-	-	-	0	0	-	460.2	416.7	-	-	-	0	-	0.00%
2002-09-11	0	0.053	-	-	-	-	0	0	-	460.2	-	-	-	-	0	-	0.00%
2002-09-10	0	0.053	0.058	-	-	-	0	0	-	460.2	503.6	-	-	-	0	-	0.00%
2002-09-09	0	0.053	0.046	0.053	-	-	0	0	-	460.2	399.4	460.2	-	-	0	-	-13.11%
2002-09-06	0	0.061	0.060	0.061	-	-	0	0	-	529.6	520.9	529.6	-	-	0	-	-18.67%
2002-09-05	0	0.075	0.075	-	0.067	0.067	300,000	20,100	0.0670	651.2	651.2	-	581.7	581.7	35	581.71	1.35%
2002-09-04	0	0.074	0.074	-	-	-	0	0	-	642.5	642.5	-	-	-	0	-	2.78%
2002-09-03	0	0.072	0.072	0.076	-	-	0	0	-	625.1	625.1	659.8	-	-	0	-	5.88%
2002-09-02	0	0.068	0.060	-	-	-	0	0	-	590.4	520.9	-	-	-	0	-	0.00%
2002-08-30	0	0.068	0.068	-	-	-	0	0	-	590.4	590.4	-	-	-	0	-	4.62%
2002-08-29	0	0.065	0.063	0.065	-	-	0	0	-	564.3	547.0	564.3	-	-	0	-	-8.45%
2002-08-28	0	0.071	0.066	-	-	-	0	0	-	616.4	573.0	-	-	-	0	-	0.00%
2002-08-27	0	0.071	0.068	-	-	-	0	0	-	616.4	590.4	-	-	-	0	-	0.00%
2002-08-26	0	0.071	0.066	-	-	-	0	0	-	616.4	573.0	-	-	-	0	-	0.00%
2002-08-23	0	0.071	0.071	-	0.068	0.068	200,000	13,600	0.0680	616.4	616.4	-	590.4	590.4	23	590.39	-1.39%
2002-08-22	0	0.072	0.072	-	0.068	0.069	280,000	19,120	0.0683	625.1	625.1	-	590.4	599.1	32	592.87	7.46%
2002-08-21	0	0.067	-	0.067	0.082	0.082	290,000	23,780	0.0820	581.7	-	581.7	711.9	711.9	33	711.94	-9.46%
2002-08-20	0	0.074	-	0.082	-	-	0	0	-	642.5	-	711.9	-	-	0	-	0.00%
2002-08-19	0	0.074	0.070	-	0.074	0.074	900,000	66,600	0.0740	642.5	607.8	-	642.5	642.5	104	642.48	1.37%
2002-08-16	0	0.073	0.073	0.081	-	-	0	0	-	633.8	633.8	703.3	-	-	0	-	0.00%
2002-08-15	0	0.073	0.073	0.081	-	-	0	0	-	633.8	633.8	703.3	-	-	0	-	0.00%
2002-08-14	0	0.073	0.068	-	-	-	0	0	-	633.8	590.4	-	-	-	0	-	0.00%
2002-08-13	0	0.073	0.070	-	0.071	0.073	1,090,000	78,290	0.0718	633.8	607.8	-	616.4	633.8	126	623.60	-1.35%
2002-08-12	0	0.074	0.072	-	0.074	0.075	140,000	10,460	0.0747	642.5	625.1	-	642.5	651.2	16	648.68	-10.84%
2002-08-09	0	0.083	-	0.083	-	-	0	0	-	720.6	-	720.6	-	-	0	-	-13.54%
2002-08-08	0	0.096	-	0.096	-	-	0	0	-	833.5	-	833.5	-	-	0	-	-12.73%
2002-08-07	0	0.110	-	-	-	-	0	0	-	955.0	-	-	-	-	0	-	0.00%
2002-08-06	0	0.110	-	0.110	-	-	0	0	-	955.0	-	955.0	-	-	0	-	0.00%
2002-08-05	0	0.110	-	-	0.108	0.110	40,000	4,340	0.1085	955.0	-	-	937.7	955.0	5	942.02	4.76%
2002-08-02	0	0.105	0.105	0.120	-	-	0	0	-	911.6	911.6	1,042	-	-	0	-	12.90%
2002-08-01	0	0.093	0.093	0.109	-	-	20,000	1,380	0.0690	807.4	807.4	946.4	-	-	2	599.07	0.00%
2002-07-31	0	0.093	0.093	0.119	0.093	0.110	1,390,000	139,170	0.1001	807.4	807.4	1,033	807.4	955.0	160	869.28	-35.42%
2002-07-30	0	0.144	-	0.159	0.144	0.152	60,000	8,960	0.1493	1,250	-	1,380	1,250	1,320	7	1,296.5	-10.00%
2002-07-29	0	0.160	-	-	-	-	0	0	-	1,389	-	-	-	-	0	-	0.00%
2002-07-26	0	0.160	-	0.167	-	-	0	0	-	1,389	-	1,450	-	-	0	-	0.00%
2002-07-25	0	0.160	-	-	-	-	0	0	-	1,389	-	-	-	-	0	-	0.00%
2002-07-24	0	0.160	-	-	-	-	0	0	-	1,389	-	-	-	-	0	-	0.00%
2002-07-23	0	0.160	-	-	-	-	0	0	-	1,389	-	-	-	-	0	-	0.00%
2002-07-22	0	0.160	0.152	-	-	-	0	0	-	1,389	1,320	-	-	-	0	-	0.00%
2002-07-19	0	0.160	-	-	-	-	0	0	-	1,389	-	-	-	-	0	-	0.00%
2002-07-18	0	0.160	-	-	-	-	0	0	-	1,389	-	-	-	-	0	-	0.00%
2002-07-17	0	0.160	-	-	-	-	0	0	-	1,389	-	-	-	-	0	-	0.00%
2002-07-16	0	0.160	-	-	-	-	0	0	-	1,389	-	-	-	-	0	-	0.00%
2002-07-15	0	0.160	-	0.180	-	-	0	0	-	1,389	-	1,563	-	-	0	-	0.00%
2002-07-12	0	0.160	-	0.160	-	-	0	0	-	1,389	-	1,389	-	-	0	-	-11.11%
2002-07-11	0	0.180	-	0.180	-	-	0	0	-	1,563	-	1,563	-	-	0	-	0.00%
2002-07-10	0	0.180	-	0.180	-	-	0	0	-	1,563	-	1,563	-	-	0	-	-1.10%
2002-07-09	0	0.182	-	0.190	-	-	0	0	-	1,580	-	1,650	-	-	0	-	0.00%
2002-07-08	0	0.182	-	0.182	-	-	0	0	-	1,580	-	1,580	-	-	0	-	0.00%
2002-07-05	0	0.182	-	0.189	-	-	0	0	-	1,580	-	1,641	-	-	0	-	0.00%
2002-07-04	0	0.182	-	0.190	-	-	0	0	-	1,580	-	1,650	-	-	0	-	0.00%
2002-07-03	0	0.182	-	0.182	-	-	0	0	-	1,580	-	1,580	-	-	0	-	-2.15%
2002-07-02	0	0.186	0.186	0.195	0.186	0.186	240,000	44,640	0.1860	1,615	1,615	1,693	1,615	1,615	28	1,614.9	2.76%
2002-06-28	0	0.181	-	0.300	-	-	0	0	-	1,571	-	2,605	-	-	0	-	0.00%
2002-06-27	0	0.181	-	0.220	-	-	0	0	-	1,571	-	1,910	-	-	0	-	0.00%
2002-06-26	0	0.181	-	0.220	-	-	0	0	-	1,571	-	1,910	-	-	0	-	0.00%
2002-06-25	0	0.181	-	0.220	-	-	0	0	-	1,571	-	1,910	-	-	0	-	0.00%
2002-06-24	0	0.181	-	0.195	-	-	0	0	-	1,571	-	1,693	-	-	0	-	0.00%
2002-06-21	0	0.181	-	0.190	-	-	0	0	-	1,571	-	1,650	-	-	0	-	0.00%
2002-06-20	0	0.181	-	-	-	-	0	0	-	1,571	-	-	-	-	0	-	0.00%
2002-06-19	0	0.181	-	0.189	-	-	0	0	-	1,571	-	1,641	-	-	0	-	0.00%
2002-06-18	0	0.181	-	0.192	0.181	0.182	480,000	87,110	0.1815	1,571	-	1,667	1,571	1,580	55	1,575.6	-2.69%
2002-06-17	0	0.186	0.182	0.280	0.186	0.186	200,000	37,200	0.1860	1,615	1,580	2,431	1,615	1,615	23	1,614.9	0.00%
2002-06-14	0	0.186	0.186	0.300	0.185	0.185	60,000	11,100	0.1850	1,615	1,615	2,605	1,606	1,606	7	1,606.2	-2.11%
2002-06-13	0	0.190	0.186	0.205	0.190	0.190	150,000	28,500	0.1900	1,650	1,615	1,780	1,650	1,650	17	1,649.6	-5.00%
2002-06-12	0	0.200	-	0.210	-	-	0	0	-	1,736	-	1,823	-	-	0	-	0.00%
2002-06-11	0	0.200	-	0.205	-	-	0	0	-	1,736	-	1,780	-	-	0	-	0.00%
2002-06-10	0	0.200	0.194	0.210	0.200	0.214	3,510,000	739,470	0.2107	1,736	1,684	1,823	1,736	1,858	404	1,829.1	-5.66%
2002-06-07	0	0.212	-	0.213	0.212	0.220	8,010,000	1,736,920	0.2168	1,841	-	1,849	1,841	1,910	923	1,882.7	0.95%
2002-06-06	0	0.210	-	0.218	0.210	0.210	50,000	10,500	0.2100	1,823	-	1,893	1,823	1,823	6	1,823.3	-8.70%
2002-06-05	0	0.230	-	0.230	-	-	0	0	-	1,997	-	1,997	-	-	0	-	0.00%
2002-06-04	0	0.230	-	0.230	-	-	0	0	-	1,997	-	1,997	-	-	0	-	0.00%
2002-06-03	0	0.230	-	0.230	0.233	0.233	300,000	69,900	0.2330	1,997	-	1,997	2,023	2,023	35	2,022.9	-1.71%
2002-05-31	0	0.234	-	0.234	-	-	0	0	-	2,032	-	2,032	-	-	0	-	-1.68%
2002-05-30	0	0.238	-	0.238	0.245	0.245	20,000	4,900	0.2450	2,066	-	2,066	2,127	2,127	2	2,127.1	2.15%
2002-05-29	0	0.233	0.228	0.233	0.223	0.233	5,510,000	1,264,680	0.2295	2,023	1,980	2,023	1,936	2,023	635	1,992.8	2.19%
2002-05-28	0	0.228	0.224	0.228	0.222	0.232	3,500,000	790,300	0.2258	1,980	1,945	1,980	1,927	2,014	403	1,960.4	-2.56%
2002-05-27	0	0.234	0.232	0.234	0.215	0.236	9,310,000	2,109,120	0.2265	2,032	2,014	2,032	1,867	2,049	1,072	1,966.9	11.43%
2002-05-24	0	0.210	0.206	0.211	0.206	0.213	3,130,000	655,700	0.2095	1,823	1,789	1,832	1,789	1,849	361	1,818.8	0.96%
2002-05-23	0	0.208	0.208	0.212	0.206	0.211	2,470,000	516,470	0.2091	1,806	1,806	1,841	1,789	1,832	284	1,815.4	-0.48%
2002-05-22	0	0.209	0.209	0.210	0.200	0.215	3,130,000	646,730	0.2066	1,815	1,815	1,823	1,736	1,867	361	1,793.9	-2.34%
2002-05-21	0	0.214	0.210	0.214	0.211	0.221	2,580,000	560,460	0.2172	1,858	1,823	1,858	1,832	1,919	297	1,886.1	-6.14%
2002-05-17	0	0.228	0.228	0.229	0.220	0.228	3,690,000	822,870	0.2230	1,980	1,980	1,988	1,910	1,980	425	1,936.1	1.33%
2002-05-16	0	0.225	0.225	0.226	0.028	0.245	14,690,000	2,902,610	0.1976	1,953	1,953	1,962	243.1	2,127	1,692	1,715.5	7.14%
2002-05-15	0	0.210	0.202	0.210	0.205	0.221	530,000	112,770	0.2128	1,823	1,754	1,823	1,780	1,919	61	1,847.3	-5.83%
2002-05-14	0	0.223	0.222	0.231	0.222	0.225	1,830,000	410,270	0.2242	1,936	1,927	2,006	1,927	1,953	211	1,946.5	-2.19%
2002-05-13	0	0.228	0.228	0.249	0.224	0.250	5,240,000	1,236,360	0.2359	1,980	1,980	2,162	1,945	2,171	604	2,048.5	-8.80%
2002-05-10	0	0.250	0.245	0.255	0.245	0.315	5,790,000	1,562,750	0.2699	2,171	2,127	2,214	2,127	2,735	667	2,343.4	-20.63%
2002-05-09	0	0.315	0.315	0.325	0.285	0.380	52,460,000	17,875,550	0.3407	2,735	2,735	2,822	2,474	3,299	6,042	2,958.4

---

Copyright & disclaimer, Privacy policy

Back to top

---