China Castson 81 Finance Company Limited (BM): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00810	2002-02-28			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
2026-01-20	0	0.137	0.132	0.139	0.137	0.137	42,300	5,791	0.1369	0.137	0.132	0.139	0.137	0.137	42,300	0.1369	0.00%
2026-01-19	0	0.137	0.133	0.138	0.133	0.139	264,000	35,796	0.1356	0.137	0.133	0.138	0.133	0.139	264,000	0.1356	3.79%
2026-01-16	0	0.132	0.130	0.132	0.128	0.132	156,000	20,568	0.1318	0.132	0.130	0.132	0.128	0.132	156,000	0.1318	0.00%
2026-01-15	0	0.132	0.132	0.140	0.132	0.132	54,000	7,128	0.1320	0.132	0.132	0.140	0.132	0.132	54,000	0.1320	0.00%
2026-01-14	0	0.132	0.132	0.139	0.132	0.132	24,000	3,168	0.1320	0.132	0.132	0.139	0.132	0.132	24,000	0.1320	0.00%
2026-01-13	0	0.132	0.131	0.141	-	-	0	0	-	0.132	0.131	0.141	-	-	0	-	0.00%
2026-01-12	0	0.132	0.128	0.132	0.132	0.135	324,000	43,020	0.1328	0.132	0.128	0.132	0.132	0.135	324,000	0.1328	0.76%
2026-01-09	0	0.131	0.131	0.138	0.131	0.131	132,000	17,292	0.1310	0.131	0.131	0.138	0.131	0.131	132,000	0.1310	0.00%
2026-01-08	0	0.131	0.131	0.139	0.126	0.140	906,000	121,932	0.1346	0.131	0.131	0.139	0.126	0.140	906,000	0.1346	5.65%
2026-01-07	0	0.124	0.128	0.131	0.124	0.124	18,000	2,226	0.1237	0.124	0.128	0.131	0.124	0.124	18,000	0.1237	0.81%
2026-01-06	0	0.123	0.123	0.131	0.120	0.123	66,000	7,986	0.1210	0.123	0.123	0.131	0.120	0.123	66,000	0.1210	-0.81%
2026-01-05	0	0.124	0.124	0.135	0.122	0.124	96,000	11,892	0.1239	0.124	0.124	0.135	0.122	0.124	96,000	0.1239	0.00%
2026-01-02	0	0.124	0.122	0.127	0.124	0.126	192,000	23,832	0.1241	0.124	0.122	0.127	0.124	0.126	192,000	0.1241	0.00%
2025-12-31	0	0.124	0.122	0.124	0.123	0.125	684,000	84,816	0.1240	0.124	0.122	0.124	0.123	0.125	684,000	0.1240	-3.13%
2025-12-30	0	0.128	0.126	0.128	0.128	0.128	864,000	110,592	0.1280	0.128	0.126	0.128	0.128	0.128	864,000	0.1280	-2.29%
2025-12-29	0	0.131	0.131	0.142	0.130	0.132	757,213	98,990	0.1307	0.131	0.131	0.142	0.130	0.132	757,213	0.1307	-6.43%
2025-12-24	0	0.140	0.135	0.140	0.140	0.140	150,000	21,000	0.1400	0.140	0.135	0.140	0.140	0.140	150,000	0.1400	0.00%
2025-12-23	0	0.140	0.134	0.140	0.139	0.140	126,000	17,634	0.1400	0.140	0.134	0.140	0.139	0.140	126,000	0.1400	0.72%
2025-12-22	0	0.139	0.139	0.148	0.133	0.139	144,000	19,944	0.1385	0.139	0.139	0.148	0.133	0.139	144,000	0.1385	0.00%
2025-12-19	0	0.139	0.135	0.151	0.131	0.140	606,000	82,704	0.1365	0.139	0.135	0.151	0.131	0.140	606,000	0.1365	-2.11%
2025-12-18	0	0.142	0.137	0.148	0.136	0.148	486,000	68,178	0.1403	0.142	0.137	0.148	0.136	0.148	486,000	0.1403	-6.58%
2025-12-17	0	0.152	0.144	0.156	-	-	0	0	-	0.152	0.144	0.156	-	-	0	-	0.00%
2025-12-16	0	0.152	0.146	0.154	0.152	0.154	576,000	87,732	0.1523	0.152	0.146	0.154	0.152	0.154	576,000	0.1523	0.00%
2025-12-15	0	0.152	0.142	0.152	0.142	0.153	258,000	37,290	0.1445	0.152	0.142	0.152	0.142	0.153	258,000	0.1445	1.33%
2025-12-12	0	0.150	0.150	0.153	0.150	0.150	12,000	1,800	0.1500	0.150	0.150	0.153	0.150	0.150	12,000	0.1500	0.00%
2025-12-11	0	0.150	0.145	0.153	0.150	0.151	235,800	35,370	0.1500	0.150	0.145	0.153	0.150	0.151	235,800	0.1500	0.00%
2025-12-10	0	0.150	0.150	0.153	0.149	0.149	6,000	894	0.1490	0.150	0.150	0.153	0.149	0.149	6,000	0.1490	1.35%
2025-12-09	0	0.148	0.148	0.153	0.145	0.148	66,000	9,606	0.1455	0.148	0.148	0.153	0.145	0.148	66,000	0.1455	2.07%
2025-12-08	0	0.145	0.145	0.150	0.144	0.149	420,000	60,654	0.1444	0.145	0.145	0.150	0.144	0.149	420,000	0.1444	-5.23%
2025-12-05	0	0.153	0.146	0.154	-	-	0	0	-	0.153	0.146	0.154	-	-	0	-	0.00%
2025-12-04	0	0.153	0.148	0.154	0.148	0.154	114,000	17,268	0.1515	0.153	0.148	0.154	0.148	0.154	114,000	0.1515	-1.29%
2025-12-03	0	0.155	0.148	0.155	0.157	0.157	78,000	12,246	0.1570	0.155	0.148	0.155	0.157	0.157	78,000	0.1570	0.00%
2025-12-02	0	0.155	0.150	0.153	-	-	0	0	-	0.155	0.150	0.153	-	-	0	-	-1.27%
2025-12-01	0	0.157	0.147	0.157	0.146	0.162	216,000	32,544	0.1507	0.157	0.147	0.157	0.146	0.162	216,000	0.1507	3.29%
2025-11-28	0	0.152	0.152	0.155	0.152	0.152	60,000	9,120	0.1520	0.152	0.152	0.155	0.152	0.152	60,000	0.1520	0.00%
2025-11-27	0	0.152	0.145	0.150	0.154	0.154	168,000	25,872	0.1540	0.152	0.145	0.150	0.154	0.154	168,000	0.1540	1.33%
2025-11-26	0	0.150	0.149	0.150	0.149	0.159	630,000	96,504	0.1532	0.150	0.149	0.150	0.149	0.159	630,000	0.1532	-1.32%
2025-11-25	0	0.152	0.152	0.159	-	-	0	0	-	0.152	0.152	0.159	-	-	0	-	0.66%
2025-11-24	0	0.151	0.151	0.155	0.151	0.156	402,070	62,080	0.1544	0.151	0.151	0.155	0.151	0.156	402,070	0.1544	0.00%
2025-11-21	0	0.151	0.145	0.152	0.142	0.152	426,000	64,116	0.1505	0.151	0.145	0.152	0.142	0.152	426,000	0.1505	0.67%
2025-11-20	0	0.150	0.143	0.150	0.143	0.150	258,000	38,232	0.1482	0.150	0.143	0.150	0.143	0.150	258,000	0.1482	2.04%
2025-11-19	0	0.147	0.141	0.143	0.147	0.147	24,000	3,528	0.1470	0.147	0.141	0.143	0.147	0.147	24,000	0.1470	-1.34%
2025-11-18	0	0.149	0.143	0.146	-	-	0	0	-	0.149	0.143	0.146	-	-	0	-	-0.67%
2025-11-17	0	0.150	0.143	0.146	0.141	0.150	48,000	6,870	0.1431	0.150	0.143	0.146	0.141	0.150	48,000	0.1431	0.67%
2025-11-14	0	0.149	0.142	0.145	0.142	0.149	303,000	43,899	0.1449	0.149	0.142	0.145	0.142	0.149	303,000	0.1449	-0.67%
2025-11-13	0	0.150	0.142	0.150	0.141	0.154	372,000	55,206	0.1484	0.150	0.142	0.150	0.141	0.154	372,000	0.1484	5.63%
2025-11-12	0	0.142	0.142	0.150	0.135	0.142	156,000	21,288	0.1365	0.142	0.142	0.150	0.135	0.142	156,000	0.1365	-0.70%
2025-11-11	0	0.143	0.147	0.151	0.143	0.143	60,000	8,580	0.1430	0.143	0.147	0.151	0.143	0.143	60,000	0.1430	-2.72%
2025-11-10	0	0.147	0.146	0.151	0.143	0.155	240,000	35,322	0.1472	0.147	0.146	0.151	0.143	0.155	240,000	0.1472	0.00%
2025-11-07	0	0.147	0.144	0.146	0.145	0.155	96,000	14,418	0.1502	0.147	0.144	0.146	0.145	0.155	96,000	0.1502	-1.34%
2025-11-06	0	0.149	0.149	0.152	0.148	0.158	300,000	46,116	0.1537	0.149	0.149	0.152	0.148	0.158	300,000	0.1537	-1.32%
2025-11-05	0	0.151	0.145	0.148	0.143	0.155	432,000	64,356	0.1490	0.151	0.145	0.148	0.143	0.155	432,000	0.1490	0.00%
2025-11-04	0	0.151	0.147	0.148	0.145	0.154	384,000	55,998	0.1458	0.151	0.147	0.148	0.145	0.154	384,000	0.1458	0.00%
2025-11-03	0	0.151	0.143	0.151	0.144	0.158	1,544,100	232,920	0.1508	0.151	0.143	0.151	0.144	0.158	1,544,100	0.1508	9.42%
2025-10-31	0	0.138	0.136	0.140	0.138	0.143	702,705	99,280	0.1413	0.138	0.136	0.140	0.138	0.143	702,705	0.1413	-2.13%
2025-10-30	0	0.141	0.138	0.142	0.137	0.146	498,000	70,716	0.1420	0.141	0.138	0.142	0.137	0.146	498,000	0.1420	3.68%
2025-10-28	0	0.136	0.135	0.139	0.125	0.149	10,787,620	1,446,316	0.1341	0.136	0.135	0.139	0.125	0.149	10,787,620	0.1341	-13.38%
2025-10-27	0	0.157	0.150	0.154	0.150	0.158	3,738,000	561,312	0.1502	0.157	0.150	0.154	0.150	0.158	3,738,000	0.1502	1.95%
2025-10-24	0	0.154	0.153	0.158	0.154	0.164	174,000	27,354	0.1572	0.154	0.153	0.158	0.154	0.164	174,000	0.1572	2.67%
2025-10-23	0	0.150	0.148	0.153	0.144	0.162	576,000	87,834	0.1525	0.150	0.148	0.153	0.144	0.162	576,000	0.1525	-3.23%
2025-10-22	0	0.155	0.155	0.161	0.152	0.158	996,000	155,274	0.1559	0.155	0.155	0.161	0.152	0.158	996,000	0.1559	-1.90%
2025-10-21	0	0.158	0.158	0.163	0.156	0.166	642,000	102,150	0.1591	0.158	0.158	0.163	0.156	0.166	642,000	0.1591	1.28%
2025-10-20	0	0.156	0.156	0.164	0.156	0.170	846,700	136,515	0.1612	0.156	0.156	0.164	0.156	0.170	846,700	0.1612	-4.88%
2025-10-17	0	0.164	0.164	0.167	0.157	0.169	2,574,000	424,464	0.1649	0.164	0.164	0.167	0.157	0.169	2,574,000	0.1649	5.13%
2025-10-16	0	0.156	0.141	0.164	0.147	0.156	168,000	25,782	0.1535	0.156	0.141	0.164	0.147	0.156	168,000	0.1535	6.12%
2025-10-15	0	0.147	0.146	0.148	0.141	0.148	228,000	33,138	0.1453	0.147	0.146	0.148	0.141	0.148	228,000	0.1453	1.38%
2025-10-14	0	0.145	0.145	0.148	0.143	0.145	150,000	21,654	0.1444	0.145	0.145	0.148	0.143	0.145	150,000	0.1444	1.40%
2025-10-13	0	0.143	0.142	0.150	0.141	0.153	388,800	55,641	0.1431	0.143	0.142	0.150	0.141	0.153	388,800	0.1431	-7.74%
2025-10-10	0	0.155	0.147	0.155	0.145	0.159	661,270	99,256	0.1501	0.155	0.147	0.155	0.145	0.159	661,270	0.1501	1.97%
2025-10-09	0	0.152	0.152	0.156	0.150	0.155	498,000	76,284	0.1532	0.152	0.152	0.156	0.150	0.155	498,000	0.1532	-4.40%
2025-10-08	0	0.159	0.157	0.162	0.155	0.165	1,302,000	207,366	0.1593	0.159	0.157	0.162	0.155	0.165	1,302,000	0.1593	-3.64%
2025-10-06	0	0.165	0.161	0.166	0.155	0.199	11,288,000	1,975,954	0.1750	0.165	0.161	0.166	0.155	0.199	11,288,000	0.1750	22.22%
2025-10-03	0	0.135	0.135	0.140	0.134	0.134	12,000	1,608	0.1340	0.135	0.135	0.140	0.134	0.134	12,000	0.1340	-3.57%
2025-10-02	0	0.140	0.135	0.140	-	-	0	0	-	0.140	0.135	0.140	-	-	0	-	0.00%
2025-09-30	0	0.140	0.133	0.141	0.132	0.140	192,000	25,758	0.1342	0.140	0.133	0.141	0.132	0.140	192,000	0.1342	0.72%
2025-09-29	0	0.139	0.131	0.139	0.140	0.140	84,000	11,760	0.1400	0.139	0.131	0.139	0.140	0.140	84,000	0.1400	-0.71%
2025-09-26	0	0.140	0.133	0.140	0.140	0.140	30,000	4,200	0.1400	0.140	0.133	0.140	0.140	0.140	30,000	0.1400	2.19%
2025-09-25	0	0.137	0.134	0.138	0.132	0.140	36,000	4,926	0.1368	0.137	0.134	0.138	0.132	0.140	36,000	0.1368	1.48%
2025-09-24	0	0.135	0.135	0.140	0.133	0.136	246,000	33,366	0.1356	0.135	0.135	0.140	0.133	0.136	246,000	0.1356	-2.17%
2025-09-23	0	0.138	0.138	0.143	0.138	0.138	156,000	21,528	0.1380	0.138	0.138	0.143	0.138	0.138	156,000	0.1380	-0.72%
2025-09-22	0	0.139	0.136	0.139	0.139	0.139	72,000	10,008	0.1390	0.139	0.136	0.139	0.139	0.139	72,000	0.1390	0.00%
2025-09-19	0	0.139	0.136	0.142	0.138	0.139	228,000	31,680	0.1389	0.139	0.136	0.142	0.138	0.139	228,000	0.1389	0.00%
2025-09-18	0	0.139	0.139	0.144	0.138	0.140	24,000	3,348	0.1395	0.139	0.139	0.144	0.138	0.140	24,000	0.1395	-2.80%
2025-09-17	0	0.143	0.136	0.143	-	-	0	0	-	0.143	0.136	0.143	-	-	0	-	-0.69%
2025-09-16	0	0.144	0.137	0.144	0.136	0.144	210,000	29,400	0.1400	0.144	0.137	0.144	0.136	0.144	210,000	0.1400	2.86%
2025-09-15	0	0.140	0.140	0.144	0.139	0.140	84,000	11,742	0.1398	0.140	0.140	0.144	0.139	0.140	84,000	0.1398	-2.78%
2025-09-12	0	0.144	0.140	0.145	0.137	0.144	534,000	73,422	0.1375	0.144	0.140	0.145	0.137	0.144	534,000	0.1375	1.41%
2025-09-11	0	0.142	0.141	0.142	-	-	0	0	-	0.142	0.141	0.142	-	-	0	-	0.00%
2025-09-10	0	0.142	0.138	0.142	0.136	0.145	228,000	31,578	0.1385	0.142	0.138	0.142	0.136	0.145	228,000	0.1385	2.16%
2025-09-09	0	0.139	0.138	0.143	0.139	0.140	258,000	35,946	0.1393	0.139	0.138	0.143	0.139	0.140	258,000	0.1393	-3.47%
2025-09-08	0	0.144	0.138	0.144	0.144	0.145	162,000	23,400	0.1444	0.144	0.138	0.144	0.144	0.145	162,000	0.1444	-0.69%
2025-09-05	0	0.145	0.140	0.145	0.146	0.146	186,000	27,156	0.1460	0.145	0.140	0.145	0.146	0.146	186,000	0.1460	-0.68%
2025-09-04	0	0.146	0.136	0.146	-	-	0	0	-	0.146	0.136	0.146	-	-	0	-	0.00%
2025-09-03	0	0.146	0.138	0.146	0.138	0.146	174,000	24,606	0.1414	0.146	0.138	0.146	0.138	0.146	174,000	0.1414	2.10%
2025-09-02	0	0.143	0.138	0.143	0.135	0.145	678,000	95,592	0.1410	0.143	0.138	0.143	0.135	0.145	678,000	0.1410	2.88%
2025-09-01	0	0.139	0.139	0.142	0.138	0.139	48,000	6,654	0.1386	0.139	0.139	0.142	0.138	0.139	48,000	0.1386	-0.71%
2025-08-29	0	0.140	0.138	0.140	0.138	0.140	228,000	31,692	0.1390	0.140	0.138	0.140	0.138	0.140	228,000	0.1390	-1.41%
2025-08-28	0	0.142	0.139	0.142	0.139	0.143	72,000	10,056	0.1397	0.142	0.139	0.142	0.139	0.143	72,000	0.1397	-0.70%
2025-08-27	0	0.143	0.139	0.143	0.144	0.144	24,000	3,456	0.1440	0.143	0.139	0.143	0.144	0.144	24,000	0.1440	-0.69%
2025-08-26	0	0.144	0.140	0.144	0.140	0.148	576,000	83,046	0.1442	0.144	0.140	0.144	0.140	0.148	576,000	0.1442	2.86%
2025-08-25	0	0.140	0.139	0.146	-	-	0	0	-	0.140	0.139	0.146	-	-	0	-	0.00%
2025-08-22	0	0.140	0.137	0.146	0.140	0.141	384,000	53,952	0.1405	0.140	0.137	0.146	0.140	0.141	384,000	0.1405	-2.78%
2025-08-21	0	0.144	0.137	0.144	0.140	0.148	60,150	8,563	0.1424	0.144	0.137	0.144	0.140	0.148	60,150	0.1424	0.00%
2025-08-20	0	0.144	0.135	0.147	0.144	0.146	156,000	22,524	0.1444	0.144	0.135	0.147	0.144	0.146	156,000	0.1444	-1.37%
2025-08-19	0	0.146	0.140	0.146	-	-	1,200	156	0.1300	0.146	0.140	0.146	-	-	1,200	0.1300	-0.68%
2025-08-18	0	0.147	0.139	0.147	0.148	0.148	138,000	20,424	0.1480	0.147	0.139	0.147	0.148	0.148	138,000	0.1480	-0.68%
2025-08-15	0	0.148	0.140	0.148	0.148	0.148	114,000	16,872	0.1480	0.148	0.140	0.148	0.148	0.148	114,000	0.1480	0.00%
2025-08-14	0	0.148	0.140	0.148	0.139	0.149	42,000	6,132	0.1460	0.148	0.140	0.148	0.139	0.149	42,000	0.1460	-0.67%
2025-08-13	0	0.149	0.139	0.149	0.144	0.150	798,000	115,554	0.1448	0.149	0.139	0.149	0.144	0.150	798,000	0.1448	2.76%
2025-08-12	0	0.145	0.135	0.145	0.141	0.147	120,000	17,040	0.1420	0.145	0.135	0.145	0.141	0.147	120,000	0.1420	2.11%
2025-08-11	0	0.142	0.138	0.142	0.129	0.144	3,786,100	504,024	0.1331	0.142	0.138	0.142	0.129	0.144	3,786,100	0.1331	-4.70%
2025-08-08	0	0.149	0.145	0.149	0.145	0.150	102,300	15,282	0.1494	0.149	0.145	0.149	0.145	0.150	102,300	0.1494	3.47%
2025-08-07	0	0.144	0.144	0.155	0.144	0.144	30,000	4,320	0.1440	0.144	0.144	0.155	0.144	0.144	30,000	0.1440	-1.37%
2025-08-06	0	0.146	0.144	0.155	-	-	0	0	-	0.146	0.144	0.155	-	-	0	-	0.00%
2025-08-05	0	0.146	0.146	0.155	0.144	0.145	42,000	6,084	0.1449	0.146	0.146	0.155	0.144	0.145	42,000	0.1449	-2.67%
2025-08-04	0	0.150	0.145	0.154	0.145	0.150	90,000	13,368	0.1485	0.150	0.145	0.154	0.145	0.150	90,000	0.1485	3.45%
2025-08-01	0	0.145	0.145	0.150	0.145	0.145	36,000	5,220	0.1450	0.145	0.145	0.150	0.145	0.145	36,000	0.1450	-3.33%
2025-07-31	0	0.150	0.143	0.150	0.150	0.150	204,000	30,600	0.1500	0.150	0.143	0.150	0.150	0.150	204,000	0.1500	-2.60%
2025-07-30	0	0.154	0.145	0.154	-	-	0	0	-	0.154	0.145	0.154	-	-	0	-	-1.28%
2025-07-29	0	0.156	0.146	0.156	0.143	0.157	792,000	117,270	0.1481	0.156	0.146	0.156	0.143	0.157	792,000	0.1481	-0.64%
2025-07-28	0	0.157	0.152	0.157	0.151	0.163	474,100	73,117	0.1542	0.157	0.152	0.157	0.151	0.163	474,100	0.1542	4.67%
2025-07-25	0	0.150	0.150	0.156	0.150	0.164	426,000	66,012	0.1550	0.150	0.150	0.156	0.150	0.164	426,000	0.1550	0.00%
2025-07-24	0	0.150	0.143	0.162	-	-	0	0	-	0.150	0.143	0.162	-	-	0	-	0.00%
2025-07-23	0	0.150	0.149	0.154	0.145	0.153	918,000	138,000	0.1503	0.150	0.149	0.154	0.145	0.153	918,000	0.1503	6.38%
2025-07-22	0	0.141	0.140	0.145	0.141	0.143	711,000	100,593	0.1415	0.141	0.140	0.145	0.141	0.143	711,000	0.1415	-0.70%
2025-07-21	0	0.142	0.142	0.146	0.140	0.150	1,794,000	257,598	0.1436	0.142	0.142	0.146	0.140	0.150	1,794,000	0.1436	-0.70%
2025-07-18	0	0.143	0.142	0.143	0.141	0.144	840,500	120,586	0.1435	0.143	0.142	0.143	0.141	0.144	840,500	0.1435	-0.69%
2025-07-17	0	0.144	0.131	0.144	0.137	0.147	168,000	23,928	0.1424	0.144	0.131	0.144	0.137	0.147	168,000	0.1424	2.13%
2025-07-16	0	0.141	0.136	0.141	0.135	0.142	1,548,000	216,858	0.1401	0.141	0.136	0.141	0.135	0.142	1,548,000	0.1401	4.44%
2025-07-15	0	0.135	0.135	0.141	0.132	0.141	930,000	124,194	0.1335	0.135	0.135	0.141	0.132	0.141	930,000	0.1335	-4.26%
2025-07-14	0	0.141	0.141	0.148	0.141	0.141	90,000	12,690	0.1410	0.141	0.141	0.148	0.141	0.141	90,000	0.1410	0.71%
2025-07-11	0	0.140	0.140	0.148	0.139	0.140	42,000	5,850	0.1393	0.140	0.140	0.148	0.139	0.140	42,000	0.1393	0.72%
2025-07-10	0	0.139	0.136	0.139	0.134	0.140	336,000	46,614	0.1387	0.139	0.136	0.139	0.134	0.140	336,000	0.1387	-0.71%
2025-07-09	0	0.140	0.136	0.145	0.140	0.140	114,000	15,960	0.1400	0.140	0.136	0.145	0.140	0.140	114,000	0.1400	-3.45%
2025-07-08	0	0.145	0.135	0.145	0.134	0.149	176,400	25,050	0.1420	0.145	0.135	0.145	0.134	0.149	176,400	0.1420	3.57%
2025-07-07	0	0.140	0.135	0.140	0.135	0.140	432,000	59,868	0.1386	0.140	0.135	0.140	0.135	0.140	432,000	0.1386	1.45%
2025-07-04	0	0.138	0.138	0.154	-	-	0	0	-	0.138	0.138	0.154	-	-	0	-	2.22%
2025-07-03	0	0.135	0.135	0.145	0.134	0.140	132,000	17,724	0.1343	0.135	0.135	0.145	0.134	0.140	132,000	0.1343	-3.57%
2025-07-02	0	0.140	0.137	0.145	0.137	0.142	954,000	132,978	0.1394	0.140	0.137	0.145	0.137	0.142	954,000	0.1394	-1.41%
2025-06-30	0	0.142	0.142	0.149	0.140	0.160	1,416,000	210,174	0.1484	0.142	0.142	0.149	0.140	0.160	1,416,000	0.1484	-8.39%
2025-06-27	0	0.155	0.150	0.155	0.145	0.179	8,882,000	1,403,796	0.1580	0.155	0.150	0.155	0.145	0.179	8,882,000	0.1580	17.42%
2025-06-26	0	0.132	0.132	0.138	0.129	0.137	1,890,000	254,520	0.1347	0.132	0.132	0.138	0.129	0.137	1,890,000	0.1347	-4.35%
2025-06-25	0	0.138	0.135	0.138	0.131	0.150	9,594,000	1,303,842	0.1359	0.138	0.135	0.138	0.131	0.150	9,594,000	0.1359	-3.50%
2025-06-24	0	0.143	0.127	0.145	0.131	0.143	90,600	11,959	0.1320	0.143	0.127	0.145	0.131	0.143	90,600	0.1320	9.16%
2025-06-23	0	0.131	0.132	0.140	0.129	0.132	360,500	47,276	0.1311	0.131	0.132	0.140	0.129	0.132	360,500	0.1311	0.77%
2025-06-20	0	0.130	0.130	0.140	0.130	0.131	330,000	43,128	0.1307	0.130	0.130	0.140	0.130	0.131	330,000	0.1307	-1.52%
2025-06-19	0	0.132	0.131	0.140	0.129	0.132	48,000	6,318	0.1316	0.132	0.131	0.140	0.129	0.132	48,000	0.1316	-2.94%
2025-06-18	0	0.136	0.134	0.136	0.135	0.139	174,000	23,898	0.1373	0.136	0.134	0.136	0.135	0.139	174,000	0.1373	2.26%
2025-06-17	0	0.133	0.133	0.140	0.131	0.133	30,000	3,954	0.1318	0.133	0.133	0.140	0.131	0.133	30,000	0.1318	-2.21%
2025-06-16	0	0.136	0.132	0.140	0.131	0.136	132,000	17,352	0.1315	0.136	0.132	0.140	0.131	0.136	132,000	0.1315	0.00%
2025-06-13	0	0.136	0.136	0.139	0.135	0.136	2,274,000	307,188	0.1351	0.136	0.136	0.139	0.135	0.136	2,274,000	0.1351	2.26%
2025-06-12	0	0.133	0.133	0.140	0.131	0.133	78,000	10,290	0.1319	0.133	0.133	0.140	0.131	0.133	78,000	0.1319	-1.48%
2025-06-11	0	0.135	0.133	0.135	0.138	0.138	18,100	2,496	0.1379	0.135	0.133	0.135	0.138	0.138	18,100	0.1379	-2.17%
2025-06-10	0	0.138	0.131	0.138	0.136	0.139	312,000	42,558	0.1364	0.138	0.131	0.138	0.136	0.139	312,000	0.1364	1.47%
2025-06-09	0	0.136	0.127	0.136	0.128	0.137	234,500	31,249	0.1333	0.136	0.127	0.136	0.128	0.137	234,500	0.1333	6.25%
2025-06-06	0	0.128	0.128	0.136	0.128	0.130	372,100	47,981	0.1289	0.128	0.128	0.136	0.128	0.130	372,100	0.1289	-5.88%
2025-06-05	0	0.136	0.128	0.136	0.136	0.136	6,000	816	0.1360	0.136	0.128	0.136	0.136	0.136	6,000	0.1360	0.00%
2025-06-04	0	0.136	0.130	0.137	0.136	0.136	168,000	22,848	0.1360	0.136	0.130	0.137	0.136	0.136	168,000	0.1360	-0.73%
2025-06-03	0	0.137	0.131	0.138	0.126	0.138	126,600	17,154	0.1355	0.137	0.131	0.138	0.126	0.138	126,600	0.1355	8.73%
2025-06-02	0	0.126	0.126	0.140	-	-	0	0	-	0.126	0.126	0.140	-	-	0	-	0.00%
2025-05-30	0	0.126	0.126	0.138	0.126	0.131	180,000	23,442	0.1302	0.126	0.126	0.138	0.126	0.131	180,000	0.1302	-4.55%
2025-05-29	0	0.132	0.132	0.144	0.132	0.133	204,000	27,024	0.1325	0.132	0.132	0.144	0.132	0.133	204,000	0.1325	-2.22%
2025-05-28	0	0.135	0.135	0.138	0.133	0.144	354,000	48,672	0.1375	0.135	0.135	0.138	0.133	0.144	354,000	0.1375	-4.26%
2025-05-27	0	0.141	0.139	0.143	0.141	0.141	6,000	846	0.1410	0.141	0.139	0.143	0.141	0.141	6,000	0.1410	1.44%
2025-05-26	0	0.139	0.135	0.139	-	-	1,200	152	0.1267	0.139	0.135	0.139	-	-	1,200	0.1267	0.00%
2025-05-23	0	0.139	0.133	0.139	0.141	0.141	42,000	5,922	0.1410	0.139	0.133	0.139	0.141	0.141	42,000	0.1410	4.51%
2025-05-22	0	0.133	0.132	0.140	0.133	0.133	6,020	800	0.1329	0.133	0.132	0.140	0.133	0.133	6,020	0.1329	0.00%
2025-05-21	0	0.133	0.132	0.141	-	-	0	0	-	0.133	0.132	0.141	-	-	0	-	0.00%
2025-05-20	0	0.133	0.133	0.140	0.133	0.133	6,300	836	0.1327	0.133	0.133	0.140	0.133	0.133	6,300	0.1327	0.00%
2025-05-19	0	0.133	0.132	0.141	-	-	270,000	35,910	0.1330	0.133	0.132	0.141	-	-	270,000	0.1330	0.00%
2025-05-16	0	0.133	0.132	0.140	0.133	0.134	24,000	3,210	0.1338	0.133	0.132	0.140	0.133	0.134	24,000	0.1338	-0.75%
2025-05-15	0	0.134	0.133	0.142	0.134	0.146	240,000	33,096	0.1379	0.134	0.133	0.142	0.134	0.146	240,000	0.1379	1.52%
2025-05-14	0	0.132	0.131	0.137	0.132	0.144	2,610,000	350,004	0.1341	0.132	0.131	0.137	0.132	0.144	2,610,000	0.1341	-4.35%
2025-05-13	0	0.138	0.133	0.139	0.132	0.139	6,871,700	930,305	0.1354	0.138	0.133	0.139	0.132	0.139	6,871,700	0.1354	1.47%
2025-05-12	0	0.136	0.134	0.137	0.134	0.147	8,424,000	1,157,916	0.1375	0.136	0.134	0.137	0.134	0.147	8,424,000	0.1375	-2.86%
2025-05-09	0	0.140	0.140	0.146	0.138	0.153	4,176,000	593,496	0.1421	0.140	0.140	0.146	0.138	0.153	4,176,000	0.1421	-1.41%
2025-05-08	0	0.142	0.139	0.145	0.140	0.159	9,282,000	1,370,478	0.1476	0.142	0.139	0.145	0.140	0.159	9,282,000	0.1476	-4.05%
2025-05-07	0	0.148	0.148	0.150	0.144	0.164	11,610,000	1,794,276	0.1545	0.148	0.148	0.150	0.144	0.164	11,610,000	0.1545	0.00%
2025-05-06	0	0.148	0.148	0.158	0.147	0.148	24,000	3,534	0.1473	0.148	0.148	0.158	0.147	0.148	24,000	0.1473	-5.13%
2025-05-02	0	0.156	0.148	0.156	0.157	0.157	12,000	1,884	0.1570	0.156	0.148	0.156	0.157	0.157	12,000	0.1570	6.12%
2025-04-30	0	0.147	0.147	0.159	0.145	0.149	384,000	56,508	0.1472	0.147	0.147	0.159	0.145	0.149	384,000	0.1472	-8.70%
2025-04-29	0	0.161	0.146	0.161	0.154	0.161	24,496	3,809	0.1555	0.161	0.146	0.161	0.154	0.161	24,496	0.1555	0.00%
2025-04-28	0	0.161	0.147	0.162	0.157	0.165	30,000	4,794	0.1598	0.161	0.147	0.162	0.157	0.165	30,000	0.1598	2.55%
2025-04-25	0	0.157	0.153	0.167	0.157	0.170	498,000	78,936	0.1585	0.157	0.153	0.167	0.157	0.170	498,000	0.1585	0.00%
2025-04-24	0	0.157	0.147	0.158	0.160	0.160	6,000	960	0.1600	0.157	0.147	0.158	0.160	0.160	6,000	0.1600	0.00%
2025-04-23	0	0.157	0.150	0.157	0.135	0.169	696,000	102,978	0.1480	0.157	0.150	0.157	0.135	0.169	696,000	0.1480	12.14%
2025-04-22	0	0.140	0.136	0.158	-	-	0	0	-	0.140	0.136	0.158	-	-	0	-	0.00%
2025-04-17	0	0.140	0.138	0.140	0.140	0.141	150,000	21,018	0.1401	0.140	0.138	0.140	0.140	0.141	150,000	0.1401	-3.45%
2025-04-16	0	0.145	0.141	0.146	0.140	0.169	390,000	57,078	0.1464	0.145	0.141	0.146	0.140	0.169	390,000	0.1464	0.00%
2025-04-15	0	0.145	0.139	0.145	0.143	0.148	378,000	52,470	0.1388	0.145	0.139	0.145	0.143	0.148	378,000	0.1388	5.07%
2025-04-14	0	0.138	0.137	0.144	0.134	0.138	150,000	20,220	0.1348	0.138	0.137	0.144	0.134	0.138	150,000	0.1348	2.99%
2025-04-11	0	0.134	0.134	0.138	0.132	0.133	102,000	13,536	0.1327	0.134	0.134	0.138	0.132	0.133	102,000	0.1327	-2.90%
2025-04-10	0	0.138	0.138	0.148	0.137	0.138	126,000	17,340	0.1376	0.138	0.138	0.148	0.137	0.138	126,000	0.1376	-2.82%
2025-04-09	0	0.142	0.135	0.143	0.136	0.144	24,000	3,348	0.1395	0.142	0.135	0.143	0.136	0.144	24,000	0.1395	4.41%
2025-04-08	0	0.136	0.134	0.142	0.133	0.136	732,000	98,310	0.1343	0.136	0.134	0.142	0.133	0.136	732,000	0.1343	3.03%
2025-04-07	0	0.132	0.132	0.137	0.132	0.143	228,000	31,062	0.1362	0.132	0.132	0.137	0.132	0.143	228,000	0.1362	-16.46%
2025-04-03	0	0.158	0.153	0.158	0.152	0.166	228,000	36,360	0.1595	0.158	0.153	0.158	0.152	0.166	228,000	0.1595	5.33%
2025-04-02	0	0.150	0.147	0.150	0.148	0.150	24,000	3,588	0.1495	0.150	0.147	0.150	0.148	0.150	24,000	0.1495	0.00%
2025-04-01	0	0.150	0.149	0.150	0.148	0.150	305,100	45,633	0.1496	0.150	0.149	0.150	0.148	0.150	305,100	0.1496	-3.85%
2025-03-31	0	0.156	0.150	0.165	0.150	0.156	54,000	8,328	0.1542	0.156	0.150	0.165	0.150	0.156	54,000	0.1542	-1.27%
2025-03-28	0	0.158	0.156	0.160	0.153	0.159	1,662,000	261,312	0.1572	0.158	0.156	0.160	0.153	0.159	1,662,000	0.1572	-1.25%
2025-03-27	0	0.160	0.160	0.164	0.158	0.161	36,000	5,706	0.1585	0.160	0.160	0.164	0.158	0.161	36,000	0.1585	-1.23%
2025-03-26	0	0.162	0.158	0.163	0.163	0.164	18,000	2,940	0.1633	0.162	0.158	0.163	0.163	0.164	18,000	0.1633	-1.82%
2025-03-25	0	0.165	0.160	0.166	0.160	0.165	1,866,000	301,950	0.1618	0.165	0.160	0.166	0.160	0.165	1,866,000	0.1618	0.00%
2025-03-24	0	0.165	0.165	0.168	0.165	0.165	28,000	4,599	0.1643	0.165	0.165	0.168	0.165	0.165	28,000	0.1643	-2.37%
2025-03-21	0	0.169	0.166	0.172	0.166	0.169	468,000	78,528	0.1678	0.169	0.166	0.172	0.166	0.169	468,000	0.1678	2.42%
2025-03-20	0	0.165	0.165	0.168	0.165	0.168	487,000	80,945	0.1662	0.165	0.165	0.168	0.165	0.168	487,000	0.1662	-2.94%
2025-03-19	0	0.170	0.165	0.170	0.166	0.174	2,502,000	423,468	0.1693	0.170	0.165	0.170	0.166	0.174	2,502,000	0.1693	0.00%
2025-03-18	0	0.170	0.166	0.171	0.168	0.171	2,562,000	432,780	0.1689	0.170	0.166	0.171	0.168	0.171	2,562,000	0.1689	1.80%
2025-03-17	0	0.167	0.166	0.170	0.167	0.170	3,054,000	515,286	0.1687	0.167	0.166	0.170	0.167	0.170	3,054,000	0.1687	-0.60%
2025-03-14	0	0.168	0.166	0.172	0.167	0.170	1,482,000	250,608	0.1691	0.168	0.166	0.172	0.167	0.170	1,482,000	0.1691	-1.18%
2025-03-13	0	0.170	0.168	0.171	0.166	0.171	1,976,325	332,736	0.1684	0.170	0.168	0.171	0.166	0.171	1,976,325	0.1684	0.00%
2025-03-12	0	0.170	0.164	0.168	0.163	0.173	3,900,000	664,158	0.1703	0.170	0.164	0.168	0.163	0.173	3,900,000	0.1703	1.19%
2025-03-11	0	0.168	0.165	0.168	0.161	0.184	20,070,000	3,458,988	0.1723	0.168	0.165	0.168	0.161	0.184	20,070,000	0.1723	-0.59%
2025-03-10	0	0.169	0.168	0.170	0.160	0.200	17,124,000	3,033,048	0.1771	0.169	0.168	0.170	0.160	0.200	17,124,000	0.1771	-1.17%
2025-03-07	0	0.171	0.168	0.171	0.168	0.180	1,956,000	342,096	0.1749	0.171	0.168	0.171	0.168	0.180	1,956,000	0.1749	-6.04%
2025-03-06	0	0.182	0.182	0.188	0.157	0.209	15,090,000	2,887,692	0.1914	0.182	0.182	0.188	0.157	0.209	15,090,000	0.1914	11.66%
2025-03-05	0	0.163	0.156	0.166	0.156	0.165	3,780,000	607,554	0.1607	0.163	0.156	0.166	0.156	0.165	3,780,000	0.1607	1.24%
2025-03-04	0	0.161	0.158	0.163	0.158	0.163	3,576,000	573,726	0.1604	0.161	0.158	0.163	0.158	0.163	3,576,000	0.1604	0.00%
2025-03-03	0	0.161	0.160	0.161	0.157	0.168	3,402,000	547,632	0.1610	0.161	0.160	0.161	0.157	0.168	3,402,000	0.1610	-3.59%
2025-02-28	0	0.167	0.167	0.171	0.166	0.173	1,506,000	256,116	0.1701	0.167	0.167	0.171	0.166	0.173	1,506,000	0.1701	-5.65%
2025-02-27	0	0.177	0.176	0.180	0.176	0.187	8,646,000	1,576,812	0.1824	0.177	0.176	0.180	0.176	0.187	8,646,000	0.1824	-4.84%
2025-02-26	0	0.186	0.180	0.186	0.170	0.200	22,506,000	4,067,736	0.1807	0.186	0.180	0.186	0.170	0.200	22,506,000	0.1807	5.08%
2025-02-25	0	0.177	0.175	0.179	0.166	0.182	1,188,000	207,816	0.1749	0.177	0.175	0.179	0.166	0.182	1,188,000	0.1749	1.14%
2025-02-24	0	0.175	0.173	0.182	0.163	0.207	41,064,000	7,405,860	0.1803	0.175	0.173	0.182	0.163	0.207	41,064,000	0.1803	-2.78%
2025-02-21	0	0.180	0.177	0.180	0.176	0.182	432,000	76,104	0.1762	0.180	0.177	0.180	0.176	0.182	432,000	0.1762	2.27%
2025-02-20	0	0.176	0.176	0.179	0.176	0.179	264,000	46,590	0.1765	0.176	0.176	0.179	0.176	0.179	264,000	0.1765	-1.68%
2025-02-19	0	0.179	0.177	0.179	0.175	0.185	7,884,000	1,412,316	0.1791	0.179	0.177	0.179	0.175	0.185	7,884,000	0.1791	-2.19%
2025-02-18	0	0.183	0.179	0.181	0.158	0.184	26,850,000	4,586,700	0.1708	0.183	0.179	0.181	0.158	0.184	26,850,000	0.1708	11.59%
2025-02-17	0	0.164	0.164	0.168	0.164	0.180	16,296,000	2,741,940	0.1683	0.164	0.164	0.168	0.164	0.180	16,296,000	0.1683	-4.65%
2025-02-14	0	0.172	0.166	0.175	0.166	0.178	6,072,000	1,043,370	0.1718	0.172	0.166	0.175	0.166	0.178	6,072,000	0.1718	3.61%
2025-02-13	0	0.166	0.163	0.171	0.166	0.181	11,850,000	2,091,660	0.1765	0.166	0.163	0.171	0.166	0.181	11,850,000	0.1765	-7.26%
2025-02-12	0	0.179	0.177	0.180	0.176	0.183	6,630,000	1,192,698	0.1799	0.179	0.177	0.180	0.176	0.183	6,630,000	0.1799	0.00%
2025-02-11	0	0.179	0.179	0.181	0.176	0.185	14,670,000	2,655,804	0.1810	0.179	0.179	0.181	0.176	0.185	14,670,000	0.1810	-2.19%
2025-02-10	0	0.183	0.181	0.185	0.182	0.190	8,106,000	1,505,058	0.1857	0.183	0.181	0.185	0.182	0.190	8,106,000	0.1857	-7.11%
2025-02-07	0	0.197	0.197	0.199	0.188	0.199	7,638,000	1,479,036	0.1936	0.197	0.197	0.199	0.188	0.199	7,638,000	0.1936	2.07%
2025-02-06	0	0.193	0.188	0.194	0.187	0.195	7,244,400	1,383,700	0.1910	0.193	0.188	0.194	0.187	0.195	7,244,400	0.1910	0.52%
2025-02-05	0	0.192	0.190	0.193	0.185	0.197	5,916,000	1,146,840	0.1939	0.192	0.190	0.193	0.185	0.197	5,916,000	0.1939	1.05%
2025-02-04	0	0.190	0.184	0.190	0.190	0.198	6,288,300	1,219,692	0.1940	0.190	0.184	0.190	0.190	0.198	6,288,300	0.1940	-1.04%
2025-02-03	0	0.192	0.185	0.194	0.181	0.196	8,076,000	1,521,216	0.1884	0.192	0.185	0.194	0.181	0.196	8,076,000	0.1884	6.67%
2025-01-28	0	0.180	0.179	0.180	0.180	0.193	3,894,000	722,616	0.1856	0.180	0.179	0.180	0.180	0.193	3,894,000	0.1856	-4.26%
2025-01-27	0	0.188	0.182	0.189	0.179	0.196	16,956,000	3,159,108	0.1863	0.188	0.182	0.189	0.179	0.196	16,956,000	0.1863	-1.05%
2025-01-24	0	0.190	0.185	0.190	0.180	0.194	17,862,300	3,342,250	0.1871	0.190	0.185	0.190	0.180	0.194	17,862,300	0.1871	-5.00%
2025-01-23	0	0.200	0.193	0.200	0.192	0.209	6,012,000	1,204,068	0.2003	0.200	0.193	0.200	0.192	0.209	6,012,000	0.2003	-2.44%
2025-01-22	0	0.205	0.200	0.205	0.199	0.209	4,059,475	828,503	0.2041	0.205	0.200	0.205	0.199	0.209	4,059,475	0.2041	3.02%
2025-01-21	0	0.199	0.194	0.199	0.194	0.207	1,260,000	252,024	0.2000	0.199	0.194	0.199	0.194	0.207	1,260,000	0.2000	-1.97%
2025-01-20	0	0.203	0.200	0.203	0.202	0.211	1,908,000	386,958	0.2028	0.203	0.200	0.203	0.202	0.211	1,908,000	0.2028	-0.49%
2025-01-17	0	0.204	0.203	0.204	0.204	0.213	2,106,000	439,368	0.2086	0.204	0.203	0.204	0.204	0.213	2,106,000	0.2086	-2.86%
2025-01-16	0	0.210	0.202	0.210	0.203	0.213	2,724,000	570,450	0.2094	0.210	0.202	0.210	0.203	0.213	2,724,000	0.2094	0.48%
2025-01-15	0	0.209	0.204	0.209	0.205	0.211	3,846,000	806,046	0.2096	0.209	0.204	0.209	0.205	0.211	3,846,000	0.2096	-1.42%
2025-01-14	0	0.212	0.195	0.212	0.194	0.212	6,306,000	1,247,850	0.1979	0.212	0.195	0.212	0.194	0.212	6,306,000	0.1979	7.61%
2025-01-13	0	0.197	0.191	0.198	0.191	0.198	2,646,000	518,358	0.1959	0.197	0.191	0.198	0.191	0.198	2,646,000	0.1959	0.51%
2025-01-10	0	0.196	0.196	0.200	0.196	0.209	5,982,000	1,212,768	0.2027	0.196	0.196	0.200	0.196	0.209	5,982,000	0.2027	-6.67%
2025-01-09	0	0.210	0.202	0.210	0.199	0.214	10,704,000	2,184,816	0.2041	0.210	0.202	0.210	0.199	0.214	10,704,000	0.2041	-2.33%
2025-01-08	0	0.215	0.201	0.215	0.200	0.216	8,556,000	1,747,530	0.2042	0.215	0.201	0.215	0.200	0.216	8,556,000	0.2042	4.88%
2025-01-07	0	0.205	0.200	0.205	0.200	0.213	8,382,000	1,718,886	0.2051	0.205	0.200	0.205	0.200	0.213	8,382,000	0.2051	-2.84%
2025-01-06	0	0.211	0.205	0.211	0.200	0.219	12,540,000	2,625,318	0.2094	0.211	0.205	0.211	0.200	0.219	12,540,000	0.2094	-1.86%
2025-01-03	0	0.215	0.209	0.215	0.206	0.217	738,000	157,932	0.2140	0.215	0.209	0.215	0.206	0.217	738,000	0.2140	1.42%
2025-01-02	0	0.212	0.206	0.212	0.207	0.215	882,000	186,138	0.2110	0.212	0.206	0.212	0.207	0.215	882,000	0.2110	1.44%
2024-12-31	0	0.209	0.205	0.209	0.205	0.216	342,000	73,152	0.2139	0.209	0.205	0.209	0.205	0.216	342,000	0.2139	-3.24%
2024-12-30	0	0.216	0.208	0.216	0.205	0.225	4,350,000	948,390	0.2180	0.216	0.208	0.216	0.205	0.225	4,350,000	0.2180	-4.85%
2024-12-27	0	0.227	0.217	0.227	0.211	0.237	4,770,000	1,052,694	0.2207	0.227	0.217	0.227	0.211	0.237	4,770,000	0.2207	-3.81%
2024-12-24	0	0.236	0.230	0.236	0.231	0.250	1,734,000	422,646	0.2437	0.236	0.230	0.236	0.231	0.250	1,734,000	0.2437	-5.60%
2024-12-23	0	0.250	0.241	0.250	0.231	0.255	8,034,000	1,961,340	0.2441	0.250	0.241	0.250	0.231	0.255	8,034,000	0.2441	0.00%
2024-12-20	0	0.250	0.246	0.250	0.226	0.310	12,444,000	3,381,078	0.2717	0.250	0.246	0.250	0.226	0.310	12,444,000	0.2717	11.61%
2024-12-19	0	0.224	0.218	0.224	0.217	0.228	7,038,000	1,570,002	0.2231	0.224	0.218	0.224	0.217	0.228	7,038,000	0.2231	3.23%
2024-12-18	0	0.217	0.213	0.217	0.208	0.217	5,286,000	1,119,438	0.2118	0.217	0.213	0.217	0.208	0.217	5,286,000	0.2118	-1.36%
2024-12-17	0	0.220	0.216	0.230	0.220	0.222	48,000	10,584	0.2205	0.220	0.216	0.230	0.220	0.222	48,000	0.2205	-4.35%
2024-12-16	0	0.230	0.216	0.230	0.230	0.230	24,000	5,520	0.2300	0.230	0.216	0.230	0.230	0.230	24,000	0.2300	4.55%
2024-12-13	0	0.220	0.220	0.225	0.216	0.220	24,000	5,208	0.2170	0.220	0.220	0.225	0.216	0.220	24,000	0.2170	1.85%
2024-12-12	0	0.216	0.215	0.216	0.212	0.225	306,000	67,680	0.2212	0.216	0.215	0.216	0.212	0.225	306,000	0.2212	3.35%
2024-12-11	0	0.209	0.202	0.209	-	-	0	0	-	0.209	0.202	0.209	-	-	0	-	-0.48%
2024-12-10	0	0.210	0.203	0.216	0.210	0.212	96,000	20,232	0.2108	0.210	0.203	0.216	0.210	0.212	96,000	0.2108	-3.23%
2024-12-09	0	0.217	0.217	0.235	0.212	0.216	12,000	2,568	0.2140	0.217	0.217	0.235	0.212	0.216	12,000	0.2140	-5.65%
2024-12-06	0	0.230	0.218	0.230	0.225	0.235	408,100	94,429	0.2314	0.230	0.218	0.230	0.225	0.235	408,100	0.2314	5.50%
2024-12-05	0	0.218	0.218	0.228	0.211	0.218	12,000	2,574	0.2145	0.218	0.218	0.228	0.211	0.218	12,000	0.2145	-4.80%
2024-12-04	0	0.229	0.213	0.230	0.214	0.229	1,824,000	411,786	0.2258	0.229	0.213	0.230	0.214	0.229	1,824,000	0.2258	7.01%
2024-12-03	0	0.214	0.200	0.219	0.195	0.214	78,000	16,062	0.2059	0.214	0.200	0.219	0.195	0.214	78,000	0.2059	9.18%
2024-12-02	0	0.196	0.195	0.212	-	-	0	0	-	0.196	0.195	0.212	-	-	0	-	0.00%
2024-11-29	0	0.196	0.196	0.209	0.195	0.195	102,000	19,890	0.1950	0.196	0.196	0.209	0.195	0.195	102,000	0.1950	-2.49%
2024-11-28	0	0.201	0.190	0.207	-	-	0	0	-	0.201	0.190	0.207	-	-	0	-	0.00%
2024-11-27	0	0.201	0.200	0.214	0.195	0.209	186,000	37,824	0.2034	0.201	0.200	0.214	0.195	0.209	186,000	0.2034	-1.95%
2024-11-26	0	0.205	0.194	0.205	0.193	0.219	366,000	74,928	0.2047	0.205	0.194	0.205	0.193	0.219	366,000	0.2047	11.41%
2024-11-25	0	0.184	0.181	0.185	0.184	0.185	72,000	13,308	0.1848	0.184	0.181	0.185	0.184	0.185	72,000	0.1848	-0.54%
2024-11-22	0	0.185	0.183	0.185	0.185	0.196	672,000	126,036	0.1876	0.185	0.183	0.185	0.185	0.196	672,000	0.1876	-1.60%
2024-11-21	0	0.188	0.184	0.188	0.188	0.188	102,000	19,176	0.1880	0.188	0.184	0.188	0.188	0.188	102,000	0.1880	0.00%
2024-11-20	0	0.188	0.185	0.188	0.184	0.190	711,600	133,600	0.1877	0.188	0.185	0.188	0.184	0.190	711,600	0.1877	-6.00%
2024-11-19	0	0.200	0.199	0.200	0.189	0.200	366,000	72,198	0.1973	0.200	0.199	0.200	0.189	0.200	366,000	0.1973	4.71%
2024-11-18	0	0.191	0.184	0.191	0.191	0.210	330,000	65,274	0.1978	0.191	0.184	0.191	0.191	0.210	330,000	0.1978	4.95%
2024-11-15	0	0.182	0.181	0.198	0.182	0.220	1,818,000	357,954	0.1969	0.182	0.181	0.198	0.182	0.220	1,818,000	0.1969	-12.08%
2024-11-14	0	0.207	0.203	0.207	0.202	0.210	1,260,000	258,852	0.2054	0.207	0.203	0.207	0.202	0.210	1,260,000	0.2054	-3.27%
2024-11-13	0	0.214	0.216	0.234	0.214	0.235	204,000	45,600	0.2235	0.214	0.216	0.234	0.214	0.235	204,000	0.2235	-3.60%
2024-11-12	0	0.222	0.222	0.231	0.220	0.220	138,000	30,360	0.2200	0.222	0.222	0.231	0.220	0.220	138,000	0.2200	-3.90%
2024-11-11	0	0.231	0.231	0.240	0.225	0.240	486,000	113,130	0.2328	0.231	0.231	0.240	0.225	0.240	486,000	0.2328	-3.75%
2024-11-08	0	0.240	0.237	0.250	0.231	0.265	407,750	102,477	0.2513	0.240	0.237	0.250	0.231	0.265	407,750	0.2513	-4.00%
2024-11-07	0	0.250	0.250	0.300	0.230	0.250	324,000	77,376	0.2388	0.250	0.250	0.300	0.230	0.250	324,000	0.2388	-7.41%
2024-11-06	0	0.270	0.270	0.290	0.250	0.270	192,000	50,370	0.2623	0.270	0.270	0.290	0.250	0.270	192,000	0.2623	0.00%
2024-11-05	0	0.270	0.270	0.320	-	-	900	229	0.2544	0.270	0.270	0.320	-	-	900	0.2544	1.89%
2024-11-04	0	0.265	0.265	0.310	0.250	0.250	60,000	15,000	0.2500	0.265	0.265	0.310	0.250	0.250	60,000	0.2500	1.92%
2024-11-01	0	0.260	0.250	0.270	0.255	0.270	210,000	55,320	0.2634	0.260	0.250	0.270	0.255	0.270	210,000	0.2634	-3.70%
2024-10-31	0	0.270	0.250	0.290	0.270	0.270	102,000	26,640	0.2612	0.270	0.250	0.290	0.270	0.270	102,000	0.2612	0.00%
2024-10-30	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2024-10-29	0	0.270	0.270	0.290	0.265	0.265	48,000	12,720	0.2650	0.270	0.270	0.290	0.265	0.265	48,000	0.2650	-6.90%
2024-10-28	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-10-25	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2024-10-24	0	0.290	0.290	0.320	0.290	0.290	36,000	10,440	0.2900	0.290	0.290	0.320	0.290	0.290	36,000	0.2900	-1.69%
2024-10-23	0	0.295	0.285	0.330	-	-	0	0	-	0.295	0.285	0.330	-	-	0	-	0.00%
2024-10-22	0	0.295	0.295	0.320	0.290	0.300	48,000	13,980	0.2913	0.295	0.295	0.320	0.290	0.300	48,000	0.2913	0.00%
2024-10-21	0	0.295	0.285	0.325	0.295	0.295	12,000	3,540	0.2950	0.295	0.285	0.325	0.295	0.295	12,000	0.2950	0.00%
2024-10-18	0	0.295	0.290	0.325	0.280	0.295	180,000	53,010	0.2945	0.295	0.290	0.325	0.280	0.295	180,000	0.2945	-4.84%
2024-10-17	0	0.310	0.300	0.310	0.290	0.310	42,000	12,780	0.3043	0.310	0.300	0.310	0.290	0.310	42,000	0.3043	3.33%
2024-10-16	0	0.300	0.315	0.345	0.300	0.330	198,000	60,360	0.3048	0.300	0.315	0.345	0.300	0.330	198,000	0.3048	-13.04%
2024-10-15	0	0.345	0.300	0.390	-	-	0	0	-	0.345	0.300	0.390	-	-	0	-	0.00%
2024-10-14	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2024-10-10	0	0.345	0.350	0.385	0.340	0.345	312,000	107,580	0.3448	0.345	0.350	0.385	0.340	0.345	312,000	0.3448	0.00%
2024-10-09	0	0.345	0.345	0.370	0.345	0.390	90,000	31,560	0.3507	0.345	0.345	0.370	0.345	0.390	90,000	0.3507	-12.66%
2024-10-08	0	0.395	0.320	0.400	0.395	0.455	564,000	251,490	0.4459	0.395	0.320	0.400	0.395	0.455	564,000	0.4459	-12.22%
2024-10-07	0	0.450	0.450	0.455	0.430	0.475	1,224,010	552,334	0.4512	0.450	0.450	0.455	0.430	0.475	1,224,010	0.4512	7.14%
2024-10-04	0	0.420	0.420	0.440	0.400	0.445	954,800	409,910	0.4293	0.420	0.420	0.440	0.400	0.445	954,800	0.4293	1.20%
2024-10-03	0	0.415	0.405	0.420	0.350	0.440	1,074,000	413,370	0.3849	0.415	0.405	0.420	0.350	0.440	1,074,000	0.3849	18.57%
2024-10-02	0	0.350	0.340	0.350	0.325	0.350	1,086,000	366,930	0.3379	0.350	0.340	0.350	0.325	0.350	1,086,000	0.3379	14.75%
2024-09-30	0	0.305	0.305	0.320	0.295	0.330	426,080	137,901	0.3237	0.305	0.305	0.320	0.295	0.330	426,080	0.3237	12.96%
2024-09-27	0	0.270	0.270	0.280	0.265	0.275	210,000	57,030	0.2716	0.270	0.270	0.280	0.265	0.275	210,000	0.2716	1.89%
2024-09-26	0	0.265	0.243	0.265	0.240	0.275	1,266,000	316,380	0.2499	0.265	0.243	0.265	0.240	0.275	1,266,000	0.2499	10.42%
2024-09-25	0	0.240	0.240	0.248	0.240	0.248	1,098,000	264,144	0.2406	0.240	0.240	0.248	0.240	0.248	1,098,000	0.2406	-2.04%
2024-09-24	0	0.245	0.236	0.245	0.222	0.247	306,000	72,120	0.2357	0.245	0.236	0.245	0.222	0.247	306,000	0.2357	5.15%
2024-09-23	0	0.233	0.224	0.246	-	-	0	0	-	0.233	0.224	0.246	-	-	0	-	0.00%
2024-09-20	0	0.233	0.232	0.233	0.233	0.233	30,000	6,990	0.2330	0.233	0.232	0.233	0.233	0.233	30,000	0.2330	0.43%
2024-09-19	0	0.232	0.232	0.246	-	-	0	0	-	0.232	0.232	0.246	-	-	0	-	0.00%
2024-09-17	0	0.232	0.217	0.243	0.216	0.232	198,000	43,488	0.2196	0.232	0.217	0.243	0.216	0.232	198,000	0.2196	7.41%
2024-09-16	0	0.216	0.216	0.239	0.215	0.220	36,000	7,794	0.2165	0.216	0.216	0.239	0.215	0.220	36,000	0.2165	0.00%
2024-09-13	0	0.216	0.216	0.240	0.192	0.290	4,158,000	1,098,282	0.2641	0.216	0.216	0.240	0.192	0.290	4,158,000	0.2641	-1.82%
2024-09-12	0	0.220	0.221	0.260	0.200	0.250	12,000	2,700	0.2250	0.220	0.221	0.260	0.200	0.250	12,000	0.2250	-12.00%
2024-09-11	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-09-10	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2024-09-09	0	0.250	0.240	0.275	-	-	0	0	-	0.250	0.240	0.275	-	-	0	-	0.00%
2024-09-05	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-09-04	0	0.250	0.226	0.250	0.250	0.250	36,000	9,000	0.2500	0.250	0.226	0.250	0.250	0.250	36,000	0.2500	0.00%
2024-09-03	0	0.250	0.236	0.290	-	-	0	0	-	0.250	0.236	0.290	-	-	0	-	0.00%
2024-09-02	0	0.250	0.243	0.265	0.250	0.250	150,000	37,500	0.2500	0.250	0.243	0.265	0.250	0.250	150,000	0.2500	2.88%
2024-08-30	0	0.243	0.240	0.255	0.239	0.247	96,310	23,516	0.2442	0.243	0.240	0.255	0.239	0.247	96,310	0.2442	-0.41%
2024-08-29	0	0.244	0.231	0.250	0.244	0.250	954,000	235,164	0.2465	0.244	0.231	0.250	0.244	0.250	954,000	0.2465	1.67%
2024-08-28	0	0.240	0.201	0.250	-	-	0	0	-	0.240	0.201	0.250	-	-	0	-	0.00%
2024-08-27	0	0.240	0.236	0.240	0.240	0.240	24,000	5,760	0.2400	0.240	0.236	0.240	0.240	0.240	24,000	0.2400	-0.83%
2024-08-26	0	0.242	0.240	0.243	0.242	0.255	60,000	14,754	0.2459	0.242	0.240	0.243	0.242	0.255	60,000	0.2459	-0.41%
2024-08-23	0	0.243	0.241	0.255	0.241	0.260	330,000	82,626	0.2504	0.243	0.241	0.255	0.241	0.260	330,000	0.2504	-6.54%
2024-08-22	0	0.260	0.242	0.255	0.245	0.265	234,000	59,610	0.2547	0.260	0.242	0.255	0.245	0.265	234,000	0.2547	1.96%
2024-08-21	0	0.255	0.255	0.280	0.255	0.280	18,000	4,740	0.2633	0.255	0.255	0.280	0.255	0.280	18,000	0.2633	-10.53%
2024-08-20	0	0.285	0.248	0.285	-	-	0	0	-	0.285	0.248	0.285	-	-	0	-	0.00%
2024-08-19	0	0.285	0.280	0.285	0.231	0.295	720,000	179,718	0.2496	0.285	0.280	0.285	0.231	0.295	720,000	0.2496	18.75%
2024-08-16	0	0.240	0.240	0.300	0.231	0.250	192,000	46,092	0.2401	0.240	0.240	0.300	0.231	0.250	192,000	0.2401	-4.00%
2024-08-15	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2024-08-14	0	0.250	0.250	0.260	0.250	0.280	300,000	78,420	0.2614	0.250	0.250	0.260	0.250	0.280	300,000	0.2614	-9.09%
2024-08-13	0	0.275	0.239	0.275	0.231	0.275	1,518,000	389,532	0.2566	0.275	0.239	0.275	0.231	0.275	1,518,000	0.2566	5.77%
2024-08-12	0	0.260	0.260	0.270	0.260	0.265	210,000	54,900	0.2614	0.260	0.260	0.270	0.260	0.265	210,000	0.2614	-1.89%
2024-08-09	0	0.265	0.265	0.270	0.260	0.270	204,000	54,390	0.2666	0.265	0.265	0.270	0.260	0.270	204,000	0.2666	-5.36%
2024-08-08	0	0.280	0.265	0.300	0.270	0.290	270,000	74,610	0.2763	0.280	0.265	0.300	0.270	0.290	270,000	0.2763	3.70%
2024-08-07	0	0.270	0.270	0.280	0.270	0.320	318,000	89,640	0.2819	0.270	0.270	0.280	0.270	0.320	318,000	0.2819	-3.57%
2024-08-06	0	0.280	0.280	0.285	0.270	0.285	3,648,000	1,001,160	0.2744	0.280	0.280	0.285	0.270	0.285	3,648,000	0.2744	0.00%
2024-08-05	0	0.280	0.285	0.290	0.280	0.295	462,000	132,390	0.2866	0.280	0.285	0.290	0.280	0.295	462,000	0.2866	-5.08%
2024-08-02	0	0.295	0.295	0.300	0.290	0.305	366,000	107,910	0.2948	0.295	0.295	0.300	0.290	0.305	366,000	0.2948	-4.84%
2024-08-01	0	0.310	0.300	0.320	0.300	0.320	1,092,110	338,851	0.3103	0.310	0.300	0.320	0.300	0.320	1,092,110	0.3103	0.00%
2024-07-31	0	0.310	0.310	0.325	0.305	0.325	96,000	30,060	0.3131	0.310	0.310	0.325	0.305	0.325	96,000	0.3131	-3.12%
2024-07-30	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2024-07-29	0	0.320	0.315	0.330	0.305	0.330	108,000	34,680	0.3211	0.320	0.315	0.330	0.305	0.330	108,000	0.3211	0.00%
2024-07-26	0	0.320	0.310	0.320	0.300	0.320	1,002,000	310,860	0.3102	0.320	0.310	0.320	0.300	0.320	1,002,000	0.3102	1.59%
2024-07-25	0	0.315	0.310	0.315	0.310	0.315	1,116,000	346,020	0.3101	0.315	0.310	0.315	0.310	0.315	1,116,000	0.3101	-1.56%
2024-07-24	0	0.320	0.315	0.325	0.320	0.320	54,000	17,280	0.3200	0.320	0.315	0.325	0.320	0.320	54,000	0.3200	-3.03%
2024-07-23	0	0.330	0.310	0.360	0.300	0.330	396,000	122,730	0.3099	0.330	0.310	0.360	0.300	0.330	396,000	0.3099	-4.35%
2024-07-22	0	0.345	0.330	0.370	-	-	0	0	-	0.345	0.330	0.370	-	-	0	-	0.00%
2024-07-19	0	0.345	0.340	0.350	0.345	0.345	60,000	20,700	0.3450	0.345	0.340	0.350	0.345	0.345	60,000	0.3450	-2.82%
2024-07-18	0	0.355	0.345	0.370	0.350	0.355	90,000	31,920	0.3547	0.355	0.345	0.370	0.350	0.355	90,000	0.3547	-1.39%
2024-07-17	0	0.360	0.350	0.380	0.360	0.380	1,008,000	375,360	0.3724	0.360	0.350	0.380	0.360	0.380	1,008,000	0.3724	-2.70%
2024-07-16	0	0.370	0.335	0.370	0.360	0.370	2,124,000	765,000	0.3602	0.370	0.335	0.370	0.360	0.370	2,124,000	0.3602	2.78%
2024-07-15	0	0.360	0.345	0.375	0.335	0.380	1,638,000	574,620	0.3508	0.360	0.345	0.375	0.335	0.380	1,638,000	0.3508	-4.00%
2024-07-12	0	0.375	0.365	0.380	0.375	0.385	18,000	6,810	0.3783	0.375	0.365	0.380	0.375	0.385	18,000	0.3783	0.00%
2024-07-11	0	0.375	0.360	0.375	0.355	0.375	2,892,000	1,042,830	0.3606	0.375	0.360	0.375	0.355	0.375	2,892,000	0.3606	4.17%
2024-07-10	0	0.360	0.360	0.370	0.345	0.370	1,441,200	508,572	0.3529	0.360	0.360	0.370	0.345	0.370	1,441,200	0.3529	-6.49%
2024-07-09	0	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	0.00%
2024-07-08	0	0.385	0.375	0.390	0.355	0.390	1,200,000	460,770	0.3840	0.385	0.375	0.390	0.355	0.390	1,200,000	0.3840	-1.28%
2024-07-05	0	0.390	0.380	0.395	0.375	0.390	4,272,000	1,644,900	0.3850	0.390	0.380	0.395	0.375	0.390	4,272,000	0.3850	4.00%
2024-07-04	0	0.375	0.375	0.420	-	-	0	0	-	0.375	0.375	0.420	-	-	0	-	0.00%
2024-07-03	0	0.375	0.375	0.385	0.375	0.385	1,566,000	591,990	0.3780	0.375	0.375	0.385	0.375	0.385	1,566,000	0.3780	-2.60%
2024-07-02	0	0.385	0.380	0.385	0.380	0.430	3,822,000	1,500,210	0.3925	0.385	0.380	0.385	0.380	0.430	3,822,000	0.3925	-16.30%
2024-06-28	0	0.460	0.450	0.465	0.450	0.460	1,398,000	642,180	0.4594	0.460	0.450	0.465	0.450	0.460	1,398,000	0.4594	2.22%
2024-06-27	0	0.450	0.450	0.480	0.450	0.470	60,000	27,360	0.4560	0.450	0.450	0.480	0.450	0.470	60,000	0.4560	-2.17%
2024-06-26	0	0.460	0.460	0.480	0.460	0.480	30,000	14,220	0.4740	0.460	0.460	0.480	0.460	0.480	30,000	0.4740	-5.15%
2024-06-25	0	0.485	0.480	0.485	0.485	0.500	96,000	47,190	0.4916	0.485	0.480	0.485	0.485	0.500	96,000	0.4916	-1.02%
2024-06-24	0	0.490	0.480	0.500	0.490	0.510	1,194,500	605,135	0.5066	0.490	0.480	0.500	0.490	0.510	1,194,500	0.5066	2.08%
2024-06-21	0	0.480	0.480	0.510	0.480	0.510	312,000	155,640	0.4988	0.480	0.480	0.510	0.480	0.510	312,000	0.4988	-2.04%
2024-06-20	0	0.490	0.470	0.530	0.470	0.490	168,000	80,550	0.4795	0.490	0.470	0.530	0.470	0.490	168,000	0.4795	-2.00%
2024-06-19	0	0.500	0.500	0.520	0.490	0.520	6,506,250	3,279,112	0.5040	0.500	0.500	0.520	0.490	0.520	6,506,250	0.5040	2.04%
2024-06-18	0	0.490	0.480	0.485	0.485	0.500	150,000	74,220	0.4948	0.490	0.480	0.485	0.485	0.500	150,000	0.4948	-3.92%
2024-06-17	0	0.510	0.510	0.520	0.450	0.520	3,648,000	1,819,230	0.4987	0.510	0.510	0.520	0.450	0.520	3,648,000	0.4987	7.37%
2024-06-14	0	0.475	0.460	0.465	0.430	0.475	5,586,000	2,512,410	0.4498	0.475	0.460	0.465	0.430	0.475	5,586,000	0.4498	7.95%
2024-06-13	0	0.440	0.435	0.440	0.420	0.445	4,500,000	1,957,890	0.4351	0.440	0.435	0.440	0.420	0.445	4,500,000	0.4351	1.15%
2024-06-12	0	0.435	0.420	0.440	0.415	0.440	3,406,200	1,485,441	0.4361	0.435	0.420	0.440	0.415	0.440	3,406,200	0.4361	0.00%
2024-06-11	0	0.435	0.435	0.440	0.430	0.445	156,000	68,070	0.4363	0.435	0.435	0.440	0.430	0.445	156,000	0.4363	-3.33%
2024-06-07	0	0.450	0.450	0.465	0.450	0.470	11,403,000	5,243,985	0.4599	0.450	0.450	0.465	0.450	0.470	11,403,000	0.4599	-4.26%
2024-06-06	0	0.470	0.440	0.465	0.470	0.480	1,020,000	486,750	0.4772	0.470	0.440	0.465	0.470	0.480	1,020,000	0.4772	1.08%
2024-06-05	0	0.465	0.465	0.475	0.465	0.475	360,000	169,050	0.4696	0.465	0.465	0.475	0.465	0.475	360,000	0.4696	-1.06%
2024-06-04	0	0.470	0.455	0.460	0.445	0.470	48,000	22,350	0.4656	0.470	0.455	0.460	0.445	0.470	48,000	0.4656	4.44%
2024-06-03	0	0.450	0.430	0.460	0.450	0.465	7,920,000	3,642,720	0.4599	0.450	0.430	0.460	0.450	0.465	7,920,000	0.4599	0.00%
2024-05-31	0	0.450	0.440	0.450	0.455	0.455	546,000	248,430	0.4550	0.450	0.440	0.450	0.455	0.455	546,000	0.4550	2.27%
2024-05-30	0	0.440	0.440	0.455	0.440	0.455	6,882,000	3,062,430	0.4450	0.440	0.440	0.455	0.440	0.455	6,882,000	0.4450	-5.38%
2024-05-29	0	0.465	0.450	0.455	0.430	0.465	6,420,000	2,952,120	0.4598	0.465	0.450	0.455	0.430	0.465	6,420,000	0.4598	-1.06%
2024-05-28	0	0.470	0.450	0.470	0.470	0.470	210,000	98,700	0.4700	0.470	0.450	0.470	0.470	0.470	210,000	0.4700	1.08%
2024-05-27	0	0.465	0.465	0.480	0.450	0.465	726,000	331,050	0.4560	0.465	0.465	0.480	0.450	0.465	726,000	0.4560	1.09%
2024-05-24	0	0.460	0.460	0.480	0.460	0.485	2,514,000	1,172,100	0.4662	0.460	0.460	0.480	0.460	0.485	2,514,000	0.4662	-5.15%
2024-05-23	0	0.485	0.485	0.510	0.485	0.510	11,136,000	5,527,110	0.4963	0.485	0.485	0.510	0.485	0.510	11,136,000	0.4963	-8.49%
2024-05-22	0	0.530	0.500	0.530	0.465	0.530	2,565,600	1,323,906	0.5160	0.530	0.500	0.530	0.465	0.530	2,565,600	0.5160	10.42%
2024-05-21	0	0.480	0.470	0.480	0.465	0.485	4,549,850	2,178,226	0.4787	0.480	0.470	0.480	0.465	0.485	4,549,850	0.4787	-5.88%
2024-05-20	0	0.510	0.495	0.500	0.480	0.510	1,416,000	705,060	0.4979	0.510	0.495	0.500	0.480	0.510	1,416,000	0.4979	0.00%
2024-05-17	0	0.510	0.495	0.510	0.460	0.510	1,266,070	610,321	0.4821	0.510	0.495	0.510	0.460	0.510	1,266,070	0.4821	0.00%
2024-05-16	0	0.510	0.490	0.510	0.485	0.510	216,000	106,680	0.4939	0.510	0.490	0.510	0.485	0.510	216,000	0.4939	2.00%
2024-05-14	0	0.500	0.490	0.500	0.490	0.495	2,700,000	1,336,470	0.4950	0.500	0.490	0.500	0.490	0.495	2,700,000	0.4950	-1.96%
2024-05-13	0	0.510	0.490	0.510	0.490	0.520	132,000	66,600	0.5045	0.510	0.490	0.510	0.490	0.520	132,000	0.5045	0.00%
2024-05-10	0	0.510	0.500	0.510	0.490	0.520	4,116,150	2,058,252	0.5000	0.510	0.500	0.510	0.490	0.520	4,116,150	0.5000	2.00%
2024-05-09	0	0.500	0.500	0.510	0.500	0.510	336,000	170,340	0.5070	0.500	0.500	0.510	0.500	0.510	336,000	0.5070	-5.66%
2024-05-08	0	0.530	0.510	0.540	0.510	0.540	300,000	157,140	0.5238	0.530	0.510	0.540	0.510	0.540	300,000	0.5238	-1.85%
2024-05-07	0	0.540	0.520	0.540	0.500	0.550	96,000	49,920	0.5200	0.540	0.520	0.540	0.500	0.550	96,000	0.5200	1.89%
2024-05-06	0	0.530	0.520	0.550	0.495	0.530	3,414,000	1,744,020	0.5108	0.530	0.520	0.550	0.495	0.530	3,414,000	0.5108	6.00%
2024-05-03	0	0.500	0.500	0.520	0.500	0.530	5,484,000	2,816,520	0.5136	0.500	0.500	0.520	0.500	0.530	5,484,000	0.5136	2.04%
2024-05-02	0	0.490	0.490	0.495	0.475	0.580	11,010,000	6,130,410	0.5568	0.490	0.490	0.495	0.475	0.580	11,010,000	0.5568	-15.52%
2024-04-30	0	0.580	0.550	0.580	0.540	0.600	96,450	54,894	0.5691	0.580	0.550	0.580	0.540	0.600	96,450	0.5691	0.00%
2024-04-29	0	0.580	0.530	0.580	0.560	0.580	9,690,000	5,560,440	0.5738	0.580	0.530	0.580	0.560	0.580	9,690,000	0.5738	1.75%
2024-04-26	0	0.570	0.540	0.570	0.510	0.580	7,896,000	4,128,840	0.5229	0.570	0.540	0.570	0.510	0.580	7,896,000	0.5229	9.62%
2024-04-25	0	0.520	0.510	0.520	0.520	0.540	258,000	134,880	0.5228	0.520	0.510	0.520	0.520	0.540	258,000	0.5228	0.00%
2024-04-24	0	0.520	0.510	0.520	0.510	0.520	3,750,020	1,914,849	0.5106	0.520	0.510	0.520	0.510	0.520	3,750,020	0.5106	1.96%
2024-04-23	0	0.510	0.500	0.530	0.510	0.520	84,000	43,500	0.5179	0.510	0.500	0.530	0.510	0.520	84,000	0.5179	-5.56%
2024-04-22	0	0.540	0.530	0.550	0.540	0.570	7,062,000	4,010,400	0.5679	0.540	0.530	0.550	0.540	0.570	7,062,000	0.5679	-1.82%
2024-04-19	0	0.550	0.550	0.560	0.520	0.550	7,142,250	3,787,845	0.5303	0.550	0.550	0.560	0.520	0.550	7,142,250	0.5303	7.84%
2024-04-18	0	0.510	0.510	0.540	0.500	0.580	645,000	336,720	0.5220	0.510	0.510	0.540	0.500	0.580	645,000	0.5220	-13.56%
2024-04-17	0	0.590	0.520	0.600	0.500	0.600	360,000	199,680	0.5547	0.590	0.520	0.600	0.500	0.600	360,000	0.5547	18.00%
2024-04-16	0	0.500	0.500	0.530	0.500	0.550	180,000	94,740	0.5263	0.500	0.500	0.530	0.500	0.550	180,000	0.5263	-9.09%
2024-04-15	0	0.550	0.550	0.590	0.540	0.550	2,112,000	1,161,420	0.5499	0.550	0.550	0.590	0.540	0.550	2,112,000	0.5499	-8.33%
2024-04-12	0	0.600	0.520	0.600	0.500	0.600	612,000	343,860	0.5619	0.600	0.520	0.600	0.500	0.600	612,000	0.5619	9.09%
2024-04-11	0	0.550	0.510	0.550	0.500	0.550	324,000	169,380	0.5228	0.550	0.510	0.550	0.500	0.550	324,000	0.5228	10.00%
2024-04-10	0	0.500	0.430	0.510	0.500	0.500	60,000	30,000	0.5000	0.500	0.430	0.510	0.500	0.500	60,000	0.5000	0.00%
2024-04-09	0	0.500	0.470	0.500	0.500	0.510	36,000	18,060	0.5017	0.500	0.470	0.500	0.500	0.510	36,000	0.5017	-3.85%
2024-04-08	0	0.520	0.510	0.520	0.530	0.540	138,000	73,740	0.5343	0.520	0.510	0.520	0.530	0.540	138,000	0.5343	0.00%
2024-04-05	0	0.520	0.485	0.530	0.520	0.520	48,000	24,840	0.5175	0.520	0.485	0.530	0.520	0.520	48,000	0.5175	0.00%
2024-04-03	0	0.520	0.510	0.550	0.520	0.570	456,000	253,980	0.5570	0.520	0.510	0.550	0.520	0.570	456,000	0.5570	-16.13%
2024-04-02	0	0.620	0.620	0.630	0.415	0.630	1,680,000	881,580	0.5248	0.620	0.620	0.630	0.415	0.630	1,680,000	0.5248	34.78%
2024-03-28	0	0.460	0.460	0.495	0.460	0.530	348,000	171,660	0.4933	0.460	0.460	0.495	0.460	0.530	348,000	0.4933	-13.21%
2024-03-27	0	0.530	0.520	0.560	0.530	0.580	270,000	147,060	0.5447	0.530	0.520	0.560	0.530	0.580	270,000	0.5447	-10.17%
2024-03-26	0	0.590	0.560	0.600	0.550	0.630	7,788,000	4,443,900	0.5706	0.590	0.560	0.600	0.550	0.630	7,788,000	0.5706	0.00%
2024-03-25	0	0.590	0.570	0.600	0.465	0.600	2,694,000	1,502,310	0.5577	0.590	0.570	0.600	0.465	0.600	2,694,000	0.5577	26.88%
2024-03-22	0	0.465	0.450	0.455	0.415	0.465	330,000	146,850	0.4450	0.465	0.450	0.455	0.415	0.465	330,000	0.4450	13.41%
2024-03-21	0	0.410	0.400	0.445	0.405	0.445	114,000	50,370	0.4418	0.410	0.400	0.445	0.405	0.445	114,000	0.4418	-4.65%
2024-03-20	0	0.430	0.430	0.440	0.430	0.450	294,000	127,920	0.4351	0.430	0.430	0.440	0.430	0.450	294,000	0.4351	1.18%
2024-03-19	0	0.425	0.420	0.425	0.390	0.455	444,000	191,610	0.4316	0.425	0.420	0.425	0.390	0.455	444,000	0.4316	0.00%
2024-03-18	0	0.425	0.400	0.430	0.335	0.430	990,000	402,570	0.4066	0.425	0.400	0.430	0.335	0.430	990,000	0.4066	14.86%
2024-03-15	0	0.370	0.365	0.385	0.305	0.390	1,143,670	416,251	0.3640	0.370	0.365	0.385	0.305	0.390	1,143,670	0.3640	12.12%
2024-03-14	0	0.330	0.300	0.330	0.290	0.335	390,000	126,930	0.3255	0.330	0.300	0.330	0.290	0.335	390,000	0.3255	17.86%
2024-03-13	0	0.280	0.280	0.295	0.275	0.275	12,000	3,300	0.2750	0.280	0.280	0.295	0.275	0.275	12,000	0.2750	0.00%
2024-03-12	0	0.280	0.280	0.285	0.275	0.285	198,030	54,997	0.2777	0.280	0.280	0.285	0.275	0.285	198,030	0.2777	3.70%
2024-03-11	0	0.270	0.270	0.280	0.270	0.270	12,000	3,300	0.2750	0.270	0.270	0.280	0.270	0.270	12,000	0.2750	-3.57%
2024-03-08	0	0.280	0.275	0.290	0.275	0.290	36,000	10,200	0.2833	0.280	0.275	0.290	0.275	0.290	36,000	0.2833	-6.67%
2024-03-07	0	0.300	0.275	0.300	0.300	0.300	24,000	7,200	0.3000	0.300	0.275	0.300	0.300	0.300	24,000	0.3000	-1.64%
2024-03-06	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	0.00%
2024-03-05	0	0.305	0.280	0.300	0.270	0.305	210,000	61,140	0.2911	0.305	0.280	0.300	0.270	0.305	210,000	0.2911	-1.61%
2024-03-04	0	0.310	0.300	0.305	0.300	0.310	30,000	9,240	0.3080	0.310	0.300	0.305	0.300	0.310	30,000	0.3080	5.08%
2024-03-01	0	0.295	0.290	0.310	0.290	0.295	12,000	3,510	0.2925	0.295	0.290	0.310	0.290	0.295	12,000	0.2925	0.00%
2024-02-29	0	0.295	0.295	0.310	0.295	0.305	30,000	8,970	0.2990	0.295	0.295	0.310	0.295	0.305	30,000	0.2990	-3.28%
2024-02-28	0	0.305	0.300	0.310	0.300	0.300	18,000	5,400	0.3000	0.305	0.300	0.310	0.300	0.300	18,000	0.3000	1.67%
2024-02-27	0	0.300	0.300	0.315	0.295	0.300	42,000	12,420	0.2957	0.300	0.300	0.315	0.295	0.300	42,000	0.2957	-1.64%
2024-02-26	0	0.305	0.305	0.320	0.300	0.305	48,000	14,580	0.3038	0.305	0.305	0.320	0.300	0.305	48,000	0.3038	-1.61%
2024-02-23	0	0.310	0.310	0.315	0.300	0.300	84,050	25,214	0.3000	0.310	0.310	0.315	0.300	0.300	84,050	0.3000	-3.12%
2024-02-22	0	0.320	0.315	0.325	0.310	0.325	96,000	30,660	0.3194	0.320	0.315	0.325	0.310	0.325	96,000	0.3194	0.00%
2024-02-21	0	0.320	0.300	0.320	0.315	0.320	36,150	11,412	0.3157	0.320	0.300	0.320	0.315	0.320	36,150	0.3157	3.23%
2024-02-20	0	0.310	0.300	0.305	0.310	0.340	78,000	25,200	0.3231	0.310	0.300	0.305	0.310	0.340	78,000	0.3231	-6.06%
2024-02-19	0	0.330	0.320	0.325	0.310	0.355	444,000	144,450	0.3253	0.330	0.320	0.325	0.310	0.355	444,000	0.3253	3.13%
2024-02-16	0	0.320	0.310	0.315	0.295	0.325	276,000	84,780	0.3072	0.320	0.310	0.315	0.295	0.325	276,000	0.3072	14.29%
2024-02-15	0	0.280	0.280	0.290	0.270	0.275	24,000	6,540	0.2725	0.280	0.280	0.290	0.270	0.275	24,000	0.2725	0.00%
2024-02-14	0	0.280	0.270	0.275	0.275	0.290	169,000	48,530	0.2872	0.280	0.270	0.275	0.275	0.290	169,000	0.2872	1.82%
2024-02-09	0	0.275	0.285	0.290	-	-	0	0	-	0.275	0.285	0.290	-	-	0	-	1.85%
2024-02-08	0	0.270	0.270	0.280	0.270	0.280	108,000	29,340	0.2717	0.270	0.270	0.280	0.270	0.280	108,000	0.2717	-3.57%
2024-02-07	0	0.280	0.280	0.290	0.275	0.295	66,000	19,110	0.2895	0.280	0.280	0.290	0.275	0.295	66,000	0.2895	-1.75%
2024-02-06	0	0.285	0.285	0.290	0.275	0.285	114,000	32,430	0.2845	0.285	0.285	0.290	0.275	0.285	114,000	0.2845	5.56%
2024-02-05	0	0.270	0.270	0.285	0.270	0.275	18,000	4,920	0.2733	0.270	0.270	0.285	0.270	0.275	18,000	0.2733	-5.26%
2024-02-02	0	0.285	0.275	0.310	-	-	0	0	-	0.285	0.275	0.310	-	-	0	-	-1.72%
2024-02-01	0	0.290	0.285	0.295	0.290	0.295	84,000	24,390	0.2904	0.290	0.285	0.295	0.290	0.295	84,000	0.2904	0.00%
2024-01-31	0	0.290	0.290	0.300	0.280	0.290	186,000	52,380	0.2816	0.290	0.290	0.300	0.280	0.290	186,000	0.2816	5.45%
2024-01-30	0	0.275	0.270	0.285	0.270	0.280	252,000	68,970	0.2737	0.275	0.270	0.285	0.270	0.280	252,000	0.2737	-1.79%
2024-01-29	0	0.280	0.280	0.290	0.280	0.300	72,000	21,000	0.2917	0.280	0.280	0.290	0.280	0.300	72,000	0.2917	-9.68%
2024-01-26	0	0.310	0.280	0.310	0.280	0.310	198,000	56,250	0.2841	0.310	0.280	0.310	0.280	0.310	198,000	0.2841	8.77%
2024-01-25	0	0.285	0.285	0.295	0.285	0.305	240,000	70,860	0.2953	0.285	0.285	0.295	0.285	0.305	240,000	0.2953	-5.00%
2024-01-24	0	0.300	0.295	0.315	0.290	0.310	198,000	59,640	0.3012	0.300	0.295	0.315	0.290	0.310	198,000	0.3012	3.45%
2024-01-23	0	0.290	0.290	0.310	0.280	0.300	456,000	133,890	0.2936	0.290	0.290	0.310	0.280	0.300	456,000	0.2936	0.00%
2024-01-22	0	0.290	0.290	0.300	0.290	0.320	354,000	107,700	0.3042	0.290	0.290	0.300	0.290	0.320	354,000	0.3042	-10.77%
2024-01-19	0	0.325	0.320	0.350	0.300	0.330	540,000	168,030	0.3112	0.325	0.320	0.350	0.300	0.330	540,000	0.3112	1.56%
2024-01-18	0	0.320	0.320	0.335	0.320	0.345	210,000	70,140	0.3340	0.320	0.320	0.335	0.320	0.345	210,000	0.3340	-7.25%
2024-01-17	0	0.345	0.345	0.350	0.335	0.355	588,000	201,420	0.3426	0.345	0.345	0.350	0.335	0.355	588,000	0.3426	-4.17%
2024-01-16	0	0.360	0.355	0.365	0.355	0.385	828,000	303,270	0.3663	0.360	0.355	0.365	0.355	0.385	828,000	0.3663	-5.26%
2024-01-15	0	0.380	0.380	0.390	0.370	0.410	5,694,000	2,249,040	0.3950	0.380	0.380	0.390	0.370	0.410	5,694,000	0.3950	-3.80%
2024-01-12	0	0.395	0.375	0.395	0.370	0.430	2,436,000	951,900	0.3908	0.395	0.375	0.395	0.370	0.430	2,436,000	0.3908	2.60%
2024-01-11	0	0.385	0.375	0.385	0.350	0.390	5,976,000	2,177,640	0.3644	0.385	0.375	0.385	0.350	0.390	5,976,000	0.3644	6.94%
2024-01-10	0	0.360	0.355	0.365	0.350	0.390	1,134,000	410,790	0.3622	0.360	0.355	0.365	0.350	0.390	1,134,000	0.3622	-7.69%
2024-01-09	0	0.390	0.385	0.395	0.385	0.400	348,000	134,820	0.3874	0.390	0.385	0.395	0.385	0.400	348,000	0.3874	-3.70%
2024-01-08	0	0.405	0.390	0.420	0.385	0.405	90,000	35,940	0.3993	0.405	0.390	0.420	0.385	0.405	90,000	0.3993	-1.22%
2024-01-05	0	0.410	0.405	0.410	0.385	0.440	306,000	124,380	0.4065	0.410	0.405	0.410	0.385	0.440	306,000	0.4065	-1.20%
2024-01-04	0	0.415	0.400	0.420	0.385	0.415	284,400	115,824	0.4073	0.415	0.400	0.420	0.385	0.415	284,400	0.4073	-4.60%
2024-01-03	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2024-01-02	0	0.435	0.405	0.440	0.400	0.440	252,300	105,658	0.4188	0.435	0.405	0.440	0.400	0.440	252,300	0.4188	-3.33%
2023-12-29	0	0.450	0.425	0.450	0.420	0.450	138,219	59,849	0.4330	0.450	0.425	0.450	0.420	0.450	138,219	0.4330	2.27%
2023-12-28	0	0.440	0.440	0.450	0.420	0.450	576,000	250,050	0.4341	0.440	0.440	0.450	0.420	0.450	576,000	0.4341	-1.12%
2023-12-27	0	0.445	0.435	0.445	0.445	0.500	1,584,000	753,720	0.4758	0.445	0.435	0.445	0.445	0.500	1,584,000	0.4758	-12.75%
2023-12-22	0	0.510	0.480	0.510	0.480	0.510	864,000	429,810	0.4975	0.510	0.480	0.510	0.480	0.510	864,000	0.4975	2.00%
2023-12-21	0	0.500	0.500	0.510	0.480	0.520	2,387,750	1,191,992	0.4992	0.500	0.500	0.510	0.480	0.520	2,387,750	0.4992	-1.96%
2023-12-20	0	0.510	0.490	0.510	0.455	0.510	4,230,000	2,009,310	0.4750	0.510	0.490	0.510	0.455	0.510	4,230,000	0.4750	0.00%
2023-12-19	0	0.510	0.500	0.510	0.465	0.540	10,111,500	4,979,130	0.4924	0.510	0.500	0.510	0.465	0.540	10,111,500	0.4924	20.00%
2023-12-18	0	0.425	0.420	0.430	0.420	0.490	2,707,000	1,209,440	0.4468	0.425	0.420	0.430	0.420	0.490	2,707,000	0.4468	-6.59%
2023-12-15	0	0.455	0.450	0.455	0.355	0.475	7,674,000	3,334,200	0.4345	0.455	0.450	0.455	0.355	0.475	7,674,000	0.4345	31.88%
2023-12-14	0	0.345	0.345	0.355	0.345	0.370	624,000	223,500	0.3582	0.345	0.345	0.355	0.345	0.370	624,000	0.3582	-6.76%
2023-12-13	0	0.370	0.365	0.375	0.345	0.375	2,796,000	1,008,390	0.3607	0.370	0.365	0.375	0.345	0.375	2,796,000	0.3607	-1.33%
2023-12-12	0	0.375	0.370	0.375	0.370	0.415	3,114,000	1,216,440	0.3906	0.375	0.370	0.375	0.370	0.415	3,114,000	0.3906	-5.06%
2023-12-11	0	0.395	0.395	0.410	0.380	0.450	7,560,000	3,062,010	0.4050	0.395	0.395	0.410	0.380	0.450	7,560,000	0.4050	-14.13%
2023-12-08	0	0.460	0.450	0.460	0.450	0.850	21,600,000	14,703,840	0.6807	0.460	0.450	0.460	0.450	0.850	21,600,000	0.6807	-43.21%
2023-12-07	0	0.810	0.800	0.810	0.800	0.930	16,212,000	13,249,740	0.8173	0.810	0.800	0.810	0.800	0.930	16,212,000	0.8173	2.53%
2023-12-06	0	0.790	0.760	0.800	0.720	0.800	5,821,026	4,253,288	0.7307	0.790	0.760	0.800	0.720	0.800	5,821,026	0.7307	6.76%
2023-12-05	0	0.740	0.700	0.780	-	-	0	0	-	0.740	0.700	0.780	-	-	0	-	0.00%
2023-12-04	0	0.740	0.700	0.770	-	-	0	0	-	0.740	0.700	0.770	-	-	0	-	0.00%
2023-12-01	0	0.740	0.720	0.800	0.710	0.740	45,000	33,120	0.7360	0.740	0.720	0.800	0.710	0.740	45,000	0.7360	0.00%
2023-11-30	0	0.740	0.730	0.740	0.740	0.770	24,000	18,300	0.7625	0.740	0.730	0.740	0.740	0.770	24,000	0.7625	-3.90%
2023-11-29	0	0.770	0.770	0.780	0.730	0.820	1,158,000	904,920	0.7815	0.770	0.770	0.780	0.730	0.820	1,158,000	0.7815	-1.28%
2023-11-28	0	0.780	0.770	0.790	0.770	0.790	456,000	355,920	0.7805	0.780	0.770	0.790	0.770	0.790	456,000	0.7805	0.00%
2023-11-27	0	0.780	0.770	0.800	0.770	0.780	84,000	64,800	0.7714	0.780	0.770	0.800	0.770	0.780	84,000	0.7714	-3.70%
2023-11-24	0	0.810	0.790	0.840	0.760	0.820	156,000	123,240	0.7900	0.810	0.790	0.840	0.760	0.820	156,000	0.7900	-4.71%
2023-11-23	0	0.850	0.850	0.880	0.830	0.850	54,000	45,420	0.8411	0.850	0.850	0.880	0.830	0.850	54,000	0.8411	1.19%
2023-11-22	0	0.840	0.840	0.880	0.800	0.850	1,026,000	846,360	0.8249	0.840	0.840	0.880	0.800	0.850	1,026,000	0.8249	0.00%
2023-11-21	0	0.840	0.820	0.850	0.800	0.850	348,000	288,060	0.8278	0.840	0.820	0.850	0.800	0.850	348,000	0.8278	5.00%
2023-11-20	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	-1.23%
2023-11-17	0	0.810	0.770	0.820	0.760	0.810	1,668,000	1,346,880	0.8075	0.810	0.770	0.820	0.760	0.810	1,668,000	0.8075	6.58%
2023-11-16	0	0.760	0.760	0.800	0.760	0.790	48,000	37,020	0.7713	0.760	0.760	0.800	0.760	0.790	48,000	0.7713	-3.80%
2023-11-15	0	0.790	0.770	0.780	0.750	0.800	72,000	54,300	0.7542	0.790	0.770	0.780	0.750	0.800	72,000	0.7542	3.95%
2023-11-14	0	0.760	0.750	0.770	0.740	0.780	462,000	349,800	0.7571	0.760	0.750	0.770	0.740	0.780	462,000	0.7571	0.00%
2023-11-13	0	0.760	0.760	0.800	0.760	0.760	12,000	9,120	0.7600	0.760	0.760	0.800	0.760	0.760	12,000	0.7600	1.33%
2023-11-10	0	0.750	0.750	0.760	0.750	0.780	564,000	433,920	0.7694	0.750	0.750	0.760	0.750	0.780	564,000	0.7694	-2.60%
2023-11-09	0	0.770	0.770	0.790	0.760	0.800	121,500	95,265	0.7841	0.770	0.770	0.790	0.760	0.800	121,500	0.7841	-2.53%
2023-11-08	0	0.790	0.750	0.800	0.750	0.790	66,000	50,520	0.7655	0.790	0.750	0.800	0.750	0.790	66,000	0.7655	3.95%
2023-11-07	0	0.760	0.760	0.800	0.760	0.760	42,000	31,920	0.7600	0.760	0.760	0.800	0.760	0.760	42,000	0.7600	0.00%
2023-11-06	0	0.760	0.760	0.810	0.760	0.800	90,000	71,220	0.7913	0.760	0.760	0.810	0.760	0.800	90,000	0.7913	-3.80%
2023-11-03	0	0.790	0.790	0.800	0.780	0.790	30,000	23,460	0.7820	0.790	0.790	0.800	0.780	0.790	30,000	0.7820	-1.25%
2023-11-02	0	0.800	0.750	0.800	0.790	0.800	162,000	128,460	0.7930	0.800	0.750	0.800	0.790	0.800	162,000	0.7930	2.56%
2023-11-01	0	0.780	0.760	0.810	0.760	0.810	180,000	140,100	0.7783	0.780	0.760	0.810	0.760	0.810	180,000	0.7783	-3.70%
2023-10-31	0	0.810	0.810	0.830	0.810	0.870	264,000	223,380	0.8461	0.810	0.810	0.830	0.810	0.870	264,000	0.8461	-6.90%
2023-10-30	0	0.870	0.860	0.890	0.850	0.890	1,320,300	1,160,589	0.8790	0.870	0.860	0.890	0.850	0.890	1,320,300	0.8790	-2.25%
2023-10-27	0	0.890	0.890	0.940	0.880	0.910	594,000	534,240	0.8994	0.890	0.890	0.940	0.880	0.910	594,000	0.8994	-2.20%
2023-10-26	0	0.910	0.910	0.940	0.900	0.930	738,000	684,960	0.9281	0.910	0.910	0.940	0.900	0.930	738,000	0.9281	-2.15%
2023-10-25	0	0.930	0.930	0.980	0.930	0.960	282,000	268,740	0.9530	0.930	0.930	0.980	0.930	0.960	282,000	0.9530	-2.11%
2023-10-24	0	0.950	0.950	0.980	0.950	1.000	1,080,000	1,045,800	0.9683	0.950	0.950	0.980	0.950	1.000	1,080,000	0.9683	-1.04%
2023-10-20	0	0.960	0.960	0.990	0.950	0.960	144,000	138,060	0.9588	0.960	0.960	0.990	0.950	0.960	144,000	0.9588	1.05%
2023-10-19	0	0.950	0.950	0.970	0.950	1.000	120,000	114,840	0.9570	0.950	0.950	0.970	0.950	1.000	120,000	0.9570	-5.94%
2023-10-18	0	1.010	1.010	1.020	0.870	1.010	2,454,000	2,230,740	0.9090	1.010	1.010	1.020	0.870	1.010	2,454,000	0.9090	10.99%
2023-10-17	0	0.910	0.890	0.930	0.910	0.910	78,000	70,980	0.9100	0.910	0.890	0.930	0.910	0.910	78,000	0.9100	3.41%
2023-10-16	0	0.880	0.900	0.940	0.850	0.940	2,028,080	1,831,090	0.9029	0.880	0.900	0.940	0.850	0.940	2,028,080	0.9029	-6.38%
2023-10-13	0	0.940	0.940	0.950	0.900	0.950	1,586,400	1,500,600	0.9459	0.940	0.940	0.950	0.900	0.950	1,586,400	0.9459	1.08%
2023-10-12	0	0.930	0.930	0.960	0.930	0.950	1,176,000	1,102,200	0.9372	0.930	0.930	0.960	0.930	0.950	1,176,000	0.9372	1.09%
2023-10-11	0	0.920	0.910	0.960	0.890	0.960	534,000	497,040	0.9308	0.920	0.910	0.960	0.890	0.960	534,000	0.9308	-3.16%
2023-10-10	0	0.950	0.950	0.970	0.900	0.980	3,828,000	3,576,900	0.9344	0.950	0.950	0.970	0.900	0.980	3,828,000	0.9344	-3.06%
2023-10-09	0	0.980	0.960	1.020	0.980	0.980	7,495	7,300	0.9740	0.980	0.960	1.020	0.980	0.980	7,495	0.9740	0.00%
2023-10-06	0	0.980	0.980	1.000	0.980	1.000	84,000	83,160	0.9900	0.980	0.980	1.000	0.980	1.000	84,000	0.9900	-2.00%
2023-10-05	0	1.000	1.000	1.020	0.970	1.000	1,140,000	1,119,060	0.9816	1.000	1.000	1.020	0.970	1.000	1,140,000	0.9816	1.01%
2023-10-04	0	0.990	0.990	1.020	0.980	1.040	684,190	684,364	1.0003	0.990	0.990	1.020	0.980	1.040	684,190	1.0003	-6.60%
2023-10-03	0	1.060	1.030	1.070	1.030	1.080	228,000	238,080	1.0442	1.060	1.030	1.070	1.030	1.080	228,000	1.0442	0.00%
2023-09-29	0	1.060	1.060	1.090	1.030	1.100	11,838,000	12,901,680	1.0899	1.060	1.060	1.090	1.030	1.100	11,838,000	1.0899	1.92%
2023-09-28	0	1.040	1.030	1.050	1.020	1.060	2,226,000	2,295,480	1.0312	1.040	1.030	1.050	1.020	1.060	2,226,000	1.0312	2.97%
2023-09-27	0	1.010	1.010	1.020	0.990	1.070	13,710,000	13,693,140	0.9988	1.010	1.010	1.020	0.990	1.070	13,710,000	0.9988	1.00%
2023-09-26	0	1.000	1.000	1.020	0.960	1.050	1,086,000	1,088,340	1.0022	1.000	1.000	1.020	0.960	1.050	1,086,000	1.0022	-4.76%
2023-09-25	0	1.050	1.040	1.120	1.020	1.130	1,248,000	1,349,880	1.0816	1.050	1.040	1.120	1.020	1.130	1,248,000	1.0816	-7.08%
2023-09-22	0	1.130	1.130	1.190	1.120	1.150	104,000	117,880	1.1335	1.130	1.130	1.190	1.120	1.150	104,000	1.1335	-0.88%
2023-09-21	0	1.140	1.140	1.150	1.140	1.150	576,000	657,300	1.1411	1.140	1.140	1.150	1.140	1.150	576,000	1.1411	-0.87%
2023-09-20	0	1.150	1.140	1.150	1.150	1.190	2,256,000	2,653,560	1.1762	1.150	1.140	1.150	1.150	1.190	2,256,000	1.1762	-0.86%
2023-09-19	0	1.160	1.160	1.210	1.160	1.200	1,932,000	2,296,680	1.1888	1.160	1.160	1.210	1.160	1.200	1,932,000	1.1888	-1.69%
2023-09-18	0	1.180	1.180	1.200	1.180	1.190	258,000	304,740	1.1812	1.180	1.180	1.200	1.180	1.190	258,000	1.1812	-0.84%
2023-09-15	0	1.190	1.190	1.200	1.190	1.230	727,200	877,404	1.2066	1.190	1.190	1.200	1.190	1.230	727,200	1.2066	-3.25%
2023-09-14	0	1.230	1.210	1.220	1.180	1.230	2,376,000	2,866,680	1.2065	1.230	1.210	1.220	1.180	1.230	2,376,000	1.2065	0.00%
2023-09-13	0	1.230	1.210	1.220	1.190	1.230	288,000	346,740	1.2040	1.230	1.210	1.220	1.190	1.230	288,000	1.2040	0.00%
2023-09-12	0	1.230	1.200	1.220	1.180	1.230	1,572,000	1,895,880	1.2060	1.230	1.200	1.220	1.180	1.230	1,572,000	1.2060	0.82%
2023-09-11	0	1.220	1.210	1.220	1.180	1.230	1,782,000	2,138,940	1.2003	1.220	1.210	1.220	1.180	1.230	1,782,000	1.2003	0.83%
2023-09-07	0	1.210	1.200	1.220	1.190	1.240	336,000	403,320	1.2004	1.210	1.200	1.220	1.190	1.240	336,000	1.2004	0.00%
2023-09-06	0	1.210	1.190	1.210	1.190	1.220	546,000	659,040	1.2070	1.210	1.190	1.210	1.190	1.220	546,000	1.2070	0.00%
2023-09-05	0	1.210	1.210	1.220	1.200	1.250	2,724,000	3,366,480	1.2359	1.210	1.210	1.220	1.200	1.250	2,724,000	1.2359	-3.97%
2023-09-04	0	1.260	1.240	1.270	1.260	1.290	1,537,800	1,959,456	1.2742	1.260	1.240	1.270	1.260	1.290	1,537,800	1.2742	0.80%
2023-08-31	0	1.250	1.250	1.280	1.200	1.290	13,958,700	17,704,178	1.2683	1.250	1.250	1.280	1.200	1.290	13,958,700	1.2683	1.63%
2023-08-30	0	1.230	1.230	1.240	1.160	1.260	3,066,000	3,668,760	1.1966	1.230	1.230	1.240	1.160	1.260	3,066,000	1.1966	4.24%
2023-08-29	0	1.180	1.170	1.180	1.150	1.200	2,346,110	2,767,025	1.1794	1.180	1.170	1.180	1.150	1.200	2,346,110	1.1794	-2.48%
2023-08-28	0	1.210	1.200	1.210	1.200	1.260	2,214,375	2,715,326	1.2262	1.210	1.200	1.210	1.200	1.260	2,214,375	1.2262	-3.97%
2023-08-25	0	1.260	1.260	1.290	1.220	1.280	5,532,000	6,923,700	1.2516	1.260	1.260	1.290	1.220	1.280	5,532,000	1.2516	-0.79%
2023-08-24	0	1.270	1.250	1.270	1.220	1.280	1,194,000	1,496,700	1.2535	1.270	1.250	1.270	1.220	1.280	1,194,000	1.2535	4.10%
2023-08-23	0	1.220	1.220	1.260	1.220	1.260	3,042,000	3,768,960	1.2390	1.220	1.220	1.260	1.220	1.260	3,042,000	1.2390	-5.43%
2023-08-22	0	1.290	1.250	1.280	1.250	1.310	552,000	704,280	1.2759	1.290	1.250	1.280	1.250	1.310	552,000	1.2759	0.78%
2023-08-21	0	1.280	1.250	1.280	1.250	1.300	3,398,200	4,311,846	1.2689	1.280	1.250	1.280	1.250	1.300	3,398,200	1.2689	-0.78%
2023-08-18	0	1.290	1.280	1.300	1.170	1.370	16,164,000	21,517,380	1.3312	1.290	1.280	1.300	1.170	1.370	16,164,000	1.3312	5.74%
2023-08-17	0	1.220	1.190	1.220	1.170	1.240	324,000	388,200	1.1981	1.220	1.190	1.220	1.170	1.240	324,000	1.1981	2.52%
2023-08-16	0	1.190	1.180	1.220	1.170	1.230	558,000	660,360	1.1834	1.190	1.180	1.220	1.170	1.230	558,000	1.1834	0.00%
2023-08-15	0	1.190	1.190	1.220	1.190	1.220	492,000	591,180	1.2016	1.190	1.190	1.220	1.190	1.220	492,000	1.2016	-3.25%
2023-08-14	0	1.230	1.210	1.220	1.200	1.310	4,940,000	6,281,520	1.2716	1.230	1.210	1.220	1.200	1.310	4,940,000	1.2716	0.82%
2023-08-11	0	1.220	1.210	1.230	1.150	1.240	4,230,000	5,032,500	1.1897	1.220	1.210	1.230	1.150	1.240	4,230,000	1.1897	4.27%
2023-08-10	0	1.170	1.150	1.180	1.140	1.180	498,000	578,280	1.1612	1.170	1.150	1.180	1.140	1.180	498,000	1.1612	-0.85%
2023-08-09	0	1.180	1.160	1.170	1.130	1.200	780,000	907,260	1.1632	1.180	1.160	1.170	1.130	1.200	780,000	1.1632	2.61%
2023-08-08	0	1.150	1.130	1.140	1.130	1.160	528,000	604,320	1.1445	1.150	1.130	1.140	1.130	1.160	528,000	1.1445	-3.36%
2023-08-07	0	1.190	1.160	1.190	1.150	1.200	582,000	685,980	1.1787	1.190	1.160	1.190	1.150	1.200	582,000	1.1787	0.85%
2023-08-04	0	1.180	1.160	1.190	1.130	1.190	396,000	458,640	1.1582	1.180	1.160	1.190	1.130	1.190	396,000	1.1582	0.85%
2023-08-03	0	1.170	1.130	1.160	1.130	1.180	354,000	408,300	1.1534	1.170	1.130	1.160	1.130	1.180	354,000	1.1534	1.74%
2023-08-02	0	1.150	1.150	1.170	1.150	1.200	624,000	730,080	1.1700	1.150	1.150	1.170	1.150	1.200	624,000	1.1700	0.88%
2023-08-01	0	1.140	1.140	1.150	1.110	1.330	10,831,400	13,704,131	1.2652	1.140	1.140	1.150	1.110	1.330	10,831,400	1.2652	0.88%
2023-07-31	0	1.130	1.130	1.140	1.110	1.190	1,800,000	2,047,800	1.1377	1.130	1.130	1.140	1.110	1.190	1,800,000	1.1377	-5.83%
2023-07-28	0	1.200	1.190	1.200	1.170	1.270	1,680,000	2,021,040	1.2030	1.200	1.190	1.200	1.170	1.270	1,680,000	1.2030	-5.51%
2023-07-27	0	1.270	1.240	1.270	1.220	1.270	361,400	448,405	1.2407	1.270	1.240	1.270	1.220	1.270	361,400	1.2407	2.42%
2023-07-26	0	1.240	1.240	1.270	1.230	1.270	804,000	1,012,980	1.2599	1.240	1.240	1.270	1.230	1.270	804,000	1.2599	-0.80%
2023-07-25	0	1.250	1.250	1.260	1.240	1.320	1,218,000	1,551,300	1.2736	1.250	1.250	1.260	1.240	1.320	1,218,000	1.2736	-2.34%
2023-07-24	0	1.280	1.280	1.300	1.200	1.300	1,854,565	2,293,191	1.2365	1.280	1.280	1.300	1.200	1.300	1,854,565	1.2365	0.79%
2023-07-21	0	1.270	1.230	1.270	1.210	1.270	1,032,086	1,274,471	1.2348	1.270	1.230	1.270	1.210	1.270	1,032,086	1.2348	0.00%
2023-07-20	0	1.270	1.270	1.290	1.190	1.320	27,578,000	35,706,640	1.2948	1.270	1.270	1.290	1.190	1.320	27,578,000	1.2948	5.83%
2023-07-19	0	1.200	1.170	1.200	1.100	1.240	4,893,960	5,749,200	1.1748	1.200	1.170	1.200	1.100	1.240	4,893,960	1.1748	5.26%
2023-07-18	0	1.140	1.140	1.150	1.130	1.180	1,839,800	2,123,777	1.1544	1.140	1.140	1.150	1.130	1.180	1,839,800	1.1544	-5.00%
2023-07-14	0	1.200	1.170	1.200	1.120	1.230	38,452,800	44,564,970	1.1590	1.200	1.170	1.200	1.120	1.230	38,452,800	1.1590	-5.51%
2023-07-13	0	1.270	1.270	1.280	1.060	1.300	13,269,294	15,713,045	1.1842	1.270	1.270	1.280	1.060	1.300	13,269,294	1.1842	18.69%
2023-07-12	0	1.070	1.060	1.070	1.010	1.180	23,376,375	24,345,224	1.0414	1.070	1.060	1.070	1.010	1.180	23,376,375	1.0414	5.94%
2023-07-11	0	1.010	1.000	1.010	0.980	1.020	456,000	454,740	0.9972	1.010	1.000	1.010	0.980	1.020	456,000	0.9972	-1.94%
2023-07-10	0	1.030	1.000	1.030	0.990	1.030	433,500	440,355	1.0158	1.030	1.000	1.030	0.990	1.030	433,500	1.0158	3.00%
2023-07-07	0	1.000	0.990	1.020	0.980	1.020	618,000	617,520	0.9992	1.000	0.990	1.020	0.980	1.020	618,000	0.9992	-5.66%
2023-07-06	0	1.060	1.050	1.060	1.020	1.060	690,000	718,320	1.0410	1.060	1.050	1.060	1.020	1.060	690,000	1.0410	-3.64%
2023-07-05	0	1.100	1.080	1.090	1.060	1.100	587,998	632,217	1.0752	1.100	1.080	1.090	1.060	1.100	587,998	1.0752	-1.79%
2023-07-04	0	1.120	1.110	1.120	1.100	1.150	558,000	619,620	1.1104	1.120	1.110	1.120	1.100	1.150	558,000	1.1104	-2.61%
2023-07-03	0	1.150	1.140	1.150	1.100	1.150	558,000	633,060	1.1345	1.150	1.140	1.150	1.100	1.150	558,000	1.1345	1.77%
2023-06-30	0	1.130	1.130	1.140	1.080	1.150	990,000	1,103,820	1.1150	1.130	1.130	1.140	1.080	1.150	990,000	1.1150	-0.88%
2023-06-29	0	1.140	1.130	1.150	1.120	1.180	1,416,000	1,609,200	1.1364	1.140	1.130	1.150	1.120	1.180	1,416,000	1.1364	-3.39%
2023-06-28	0	1.180	1.170	1.180	1.160	1.230	1,218,000	1,438,980	1.1814	1.180	1.170	1.180	1.160	1.230	1,218,000	1.1814	-4.07%
2023-06-27	0	1.230	1.200	1.230	1.160	1.230	799,200	942,407	1.1792	1.230	1.200	1.230	1.160	1.230	799,200	1.1792	1.65%
2023-06-26	0	1.210	1.190	1.210	1.180	1.210	750,000	891,180	1.1882	1.210	1.190	1.210	1.180	1.210	750,000	1.1882	1.68%
2023-06-23	0	1.190	1.190	1.220	1.180	1.240	1,812,000	2,159,880	1.1920	1.190	1.190	1.220	1.180	1.240	1,812,000	1.1920	-4.80%
2023-06-21	0	1.250	1.210	1.240	1.220	1.260	1,753,200	2,164,140	1.2344	1.250	1.210	1.240	1.220	1.260	1,753,200	1.2344	-0.79%
2023-06-20	0	1.260	1.240	1.270	1.240	1.330	936,100	1,198,384	1.2802	1.260	1.240	1.270	1.240	1.330	936,100	1.2802	-4.55%
2023-06-19	0	1.320	1.310	1.330	1.250	1.360	14,730,000	19,698,120	1.3373	1.320	1.310	1.330	1.250	1.360	14,730,000	1.3373	5.60%
2023-06-16	0	1.250	1.240	1.250	1.200	1.250	930,000	1,145,580	1.2318	1.250	1.240	1.250	1.200	1.250	930,000	1.2318	0.00%
2023-06-15	0	1.250	1.220	1.250	1.150	1.250	3,234,000	3,941,940	1.2189	1.250	1.220	1.250	1.150	1.250	3,234,000	1.2189	3.31%
2023-06-14	0	1.210	1.210	1.230	1.200	1.340	5,412,000	6,860,880	1.2677	1.210	1.210	1.230	1.200	1.340	5,412,000	1.2677	-4.72%
2023-06-13	0	1.270	1.270	1.280	1.150	1.320	13,170,000	16,674,180	1.2661	1.270	1.270	1.280	1.150	1.320	13,170,000	1.2661	9.48%
2023-06-12	0	1.160	1.150	1.200	1.150	1.230	1,476,000	1,760,700	1.1929	1.160	1.150	1.200	1.150	1.230	1,476,000	1.1929	-6.45%
2023-06-09	0	1.240	1.230	1.250	1.210	1.260	1,758,000	2,180,940	1.2406	1.240	1.230	1.250	1.210	1.260	1,758,000	1.2406	-3.12%
2023-06-08	0	1.280	1.250	1.280	1.120	1.280	5,250,000	6,405,900	1.2202	1.280	1.250	1.280	1.120	1.280	5,250,000	1.2202	12.28%
2023-06-07	0	1.140	1.140	1.150	1.130	1.170	1,482,000	1,709,820	1.1537	1.140	1.140	1.150	1.130	1.170	1,482,000	1.1537	-3.39%
2023-06-06	0	1.180	1.170	1.190	1.140	1.200	924,000	1,082,280	1.1713	1.180	1.170	1.190	1.140	1.200	924,000	1.1713	-4.07%
2023-06-05	0	1.230	1.200	1.230	1.140	1.230	4,140,000	4,840,560	1.1692	1.230	1.200	1.230	1.140	1.230	4,140,000	1.1692	3.36%
2023-06-02	0	1.190	1.190	1.200	1.140	1.270	3,906,000	4,672,020	1.1961	1.190	1.190	1.200	1.140	1.270	3,906,000	1.1961	-5.56%
2023-06-01	0	1.260	1.240	1.260	1.170	1.350	4,308,220	5,353,348	1.2426	1.260	1.240	1.260	1.170	1.350	4,308,220	1.2426	-3.08%
2023-05-31	0	1.300	1.300	1.310	1.150	1.340	6,486,000	8,094,180	1.2479	1.300	1.300	1.310	1.150	1.340	6,486,000	1.2479	9.24%
2023-05-30	0	1.190	1.180	1.190	1.080	1.230	4,302,400	4,912,827	1.1419	1.190	1.180	1.190	1.080	1.230	4,302,400	1.1419	10.19%
2023-05-29	0	1.080	1.080	1.100	1.070	1.140	1,068,000	1,167,120	1.0928	1.080	1.080	1.100	1.070	1.140	1,068,000	1.0928	-3.57%
2023-05-25	0	1.120	1.120	1.130	1.050	1.130	3,888,000	4,260,840	1.0959	1.120	1.120	1.130	1.050	1.130	3,888,000	1.0959	0.00%
2023-05-24	0	1.120	1.070	1.120	1.030	1.130	6,084,000	6,676,260	1.0973	1.120	1.070	1.120	1.030	1.130	6,084,000	1.0973	2.75%
2023-05-23	0	1.090	1.060	1.090	0.960	1.130	33,282,000	35,872,620	1.0778	1.090	1.060	1.090	0.960	1.130	33,282,000	1.0778	2.83%
2023-05-22	0	1.060	1.060	1.070	0.990	1.100	28,530,000	29,812,860	1.0450	1.060	1.060	1.070	0.990	1.100	28,530,000	1.0450	9.28%
2023-05-19	0	0.970	0.970	0.980	0.900	1.030	31,248,000	29,954,640	0.9586	0.970	0.970	0.980	0.900	1.030	31,248,000	0.9586	6.59%
2023-05-18	0	0.910	0.910	0.920	0.880	1.050	19,242,000	17,482,980	0.9086	0.910	0.910	0.920	0.880	1.050	19,242,000	0.9086	-8.08%
2023-05-17	0	0.990	0.980	0.990	0.920	1.050	2,952,000	2,827,380	0.9578	0.990	0.980	0.990	0.920	1.050	2,952,000	0.9578	-1.98%
2023-05-16	0	1.010	1.010	1.030	0.970	1.300	13,008,000	13,951,080	1.0725	1.010	1.010	1.030	0.970	1.300	13,008,000	1.0725	-22.90%
2023-05-15	0	1.310	1.300	1.310	1.040	1.310	10,014,000	12,340,920	1.2324	1.310	1.300	1.310	1.040	1.310	10,014,000	1.2324	21.30%
2023-05-12	0	1.080	1.050	1.080	0.950	1.090	5,136,000	5,200,800	1.0126	1.080	1.050	1.080	0.950	1.090	5,136,000	1.0126	13.68%
2023-05-11	0	0.950	0.880	0.950	0.840	0.950	1,350,000	1,201,560	0.8900	0.950	0.880	0.950	0.840	0.950	1,350,000	0.8900	5.56%
2023-05-10	0	0.900	0.860	0.900	0.820	0.900	2,016,000	1,780,320	0.8831	0.900	0.860	0.900	0.820	0.900	2,016,000	0.8831	5.88%
2023-05-09	0	0.850	0.850	0.870	0.820	0.870	396,000	335,640	0.8476	0.850	0.850	0.870	0.820	0.870	396,000	0.8476	-2.30%
2023-05-08	0	0.870	0.850	0.910	0.820	0.900	564,000	472,020	0.8369	0.870	0.850	0.910	0.820	0.900	564,000	0.8369	0.00%
2023-05-05	0	0.870	0.870	0.900	0.870	0.930	912,000	814,920	0.8936	0.870	0.870	0.900	0.870	0.930	912,000	0.8936	-3.33%
2023-05-04	0	0.900	0.890	0.900	0.890	0.930	1,020,000	931,560	0.9133	0.900	0.890	0.900	0.890	0.930	1,020,000	0.9133	-2.17%
2023-05-03	0	0.920	0.920	0.930	0.900	0.980	948,000	876,420	0.9245	0.920	0.920	0.930	0.900	0.980	948,000	0.9245	-7.07%
2023-05-02	0	0.990	0.950	1.000	0.910	1.020	1,896,000	1,836,600	0.9687	0.990	0.950	1.000	0.910	1.020	1,896,000	0.9687	6.45%
2023-04-28	0	0.930	0.920	0.930	0.930	1.070	1,962,000	1,951,680	0.9947	0.930	0.920	0.930	0.930	1.070	1,962,000	0.9947	-5.10%
2023-04-27	0	0.980	0.950	0.980	0.870	0.980	5,334,000	5,167,380	0.9688	0.980	0.950	0.980	0.870	0.980	5,334,000	0.9688	5.38%
2023-04-26	0	0.930	0.930	0.950	0.800	0.950	8,256,000	7,546,140	0.9140	0.930	0.930	0.950	0.800	0.950	8,256,000	0.9140	10.71%
2023-04-25	0	0.840	0.830	0.840	0.800	0.930	10,380,000	9,023,640	0.8693	0.840	0.830	0.840	0.800	0.930	10,380,000	0.8693	-9.68%
2023-04-24	0	0.930	0.930	0.960	0.900	0.980	5,604,000	5,195,640	0.9271	0.930	0.930	0.960	0.900	0.980	5,604,000	0.9271	-1.06%
2023-04-21	0	0.940	0.930	0.940	0.920	1.070	2,226,000	2,172,660	0.9760	0.940	0.930	0.940	0.920	1.070	2,226,000	0.9760	-12.15%
2023-04-20	0	1.070	1.050	1.070	1.040	1.160	2,514,000	2,756,760	1.0966	1.070	1.050	1.070	1.040	1.160	2,514,000	1.0966	-4.46%
2023-04-19	0	1.120	1.120	1.130	1.110	1.340	6,528,000	7,998,420	1.2252	1.120	1.120	1.130	1.110	1.340	6,528,000	1.2252	-10.40%
2023-04-18	0	1.250	1.230	1.250	1.090	1.320	7,866,000	9,656,100	1.2276	1.250	1.230	1.250	1.090	1.320	7,866,000	1.2276	12.61%
2023-04-17	0	1.110	1.090	1.110	0.970	1.150	29,250,420	31,211,938	1.0671	1.110	1.090	1.110	0.970	1.150	29,250,420	1.0671	7.77%
2023-04-14	0	1.030	1.030	1.040	0.880	1.430	33,528,000	38,001,060	1.1334	1.030	1.030	1.040	0.880	1.430	33,528,000	1.1334	9.57%
2023-04-13	0	0.940	0.940	0.950	0.880	1.000	11,826,000	10,818,480	0.9148	0.940	0.940	0.950	0.880	1.000	11,826,000	0.9148	-1.05%
2023-04-12	0	0.950	0.940	0.950	0.670	1.050	32,262,000	28,472,820	0.8825	0.950	0.940	0.950	0.670	1.050	32,262,000	0.8825	46.15%
2023-04-11	0	0.650	0.630	0.650	0.620	0.670	1,980,000	1,289,640	0.6513	0.650	0.630	0.650	0.620	0.670	1,980,000	0.6513	4.84%
2023-04-06	0	0.620	0.650	0.660	0.600	0.680	7,410,000	4,859,460	0.6558	0.620	0.650	0.660	0.600	0.680	7,410,000	0.6558	-4.62%
2023-04-04	0	0.650	0.630	0.650	0.610	0.650	546,000	340,680	0.6240	0.650	0.630	0.650	0.610	0.650	546,000	0.6240	-1.52%
2023-04-03	0	0.660	0.620	0.660	0.600	0.660	594,000	373,200	0.6283	0.660	0.620	0.660	0.600	0.660	594,000	0.6283	4.76%
2023-03-31	0	0.630	0.610	0.630	0.610	0.630	726,000	447,540	0.6164	0.630	0.610	0.630	0.610	0.630	726,000	0.6164	0.00%
2023-03-30	0	0.630	0.630	0.650	0.620	0.650	1,122,000	706,680	0.6298	0.630	0.630	0.650	0.620	0.650	1,122,000	0.6298	-3.08%
2023-03-29	0	0.650	0.650	0.670	0.650	0.700	648,000	432,600	0.6676	0.650	0.650	0.670	0.650	0.700	648,000	0.6676	-7.14%
2023-03-28	0	0.700	0.690	0.730	0.600	0.770	9,220,000	5,989,635	0.6496	0.700	0.690	0.730	0.600	0.770	9,220,000	0.6496	12.90%
2023-03-27	0	0.620	0.620	0.630	0.620	0.660	3,000,000	1,863,540	0.6212	0.620	0.620	0.630	0.620	0.660	3,000,000	0.6212	-7.46%
2023-03-24	0	0.670	0.660	0.680	0.660	0.700	420,000	288,420	0.6867	0.670	0.660	0.680	0.660	0.700	420,000	0.6867	-2.90%
2023-03-23	0	0.690	0.670	0.690	0.670	0.690	486,000	331,740	0.6826	0.690	0.670	0.690	0.670	0.690	486,000	0.6826	-5.48%
2023-03-22	0	0.730	0.710	0.730	0.670	0.750	876,000	622,560	0.7107	0.730	0.710	0.730	0.670	0.750	876,000	0.7107	7.35%
2023-03-21	0	0.680	0.670	0.690	0.620	0.680	3,336,000	2,109,480	0.6323	0.680	0.670	0.690	0.620	0.680	3,336,000	0.6323	9.68%
2023-03-20	0	0.620	0.620	0.630	0.610	0.690	330,100	206,159	0.6245	0.620	0.620	0.630	0.610	0.690	330,100	0.6245	-6.06%
2023-03-17	0	0.660	0.660	0.670	0.640	0.680	462,000	301,740	0.6531	0.660	0.660	0.670	0.640	0.680	462,000	0.6531	0.00%
2023-03-16	0	0.660	0.660	0.670	0.650	0.720	1,257,600	851,280	0.6769	0.660	0.660	0.670	0.650	0.720	1,257,600	0.6769	-4.35%
2023-03-15	0	0.690	0.690	0.700	0.670	0.720	2,136,000	1,503,840	0.7040	0.690	0.690	0.700	0.670	0.720	2,136,000	0.7040	1.47%
2023-03-14	0	0.680	0.670	0.680	0.680	0.720	1,206,000	838,800	0.6955	0.680	0.670	0.680	0.680	0.720	1,206,000	0.6955	-6.85%
2023-03-13	0	0.730	0.730	0.750	0.700	0.760	570,000	416,640	0.7309	0.730	0.730	0.750	0.700	0.760	570,000	0.7309	-3.95%
2023-03-10	0	0.760	0.760	0.780	0.760	0.810	858,000	665,460	0.7756	0.760	0.760	0.780	0.760	0.810	858,000	0.7756	-5.00%
2023-03-09	0	0.800	0.800	0.810	0.790	0.840	528,000	426,360	0.8075	0.800	0.800	0.810	0.790	0.840	528,000	0.8075	-4.76%
2023-03-08	0	0.840	0.830	0.850	0.800	0.840	906,000	743,520	0.8207	0.840	0.830	0.850	0.800	0.840	906,000	0.8207	1.20%
2023-03-07	0	0.830	0.830	0.840	0.830	0.900	1,194,000	1,029,180	0.8620	0.830	0.830	0.840	0.830	0.900	1,194,000	0.8620	-6.74%
2023-03-06	0	0.890	0.880	0.900	0.890	0.930	1,320,000	1,189,320	0.9010	0.890	0.880	0.900	0.890	0.930	1,320,000	0.9010	-1.11%
2023-03-03	0	0.900	0.900	0.920	0.900	0.940	444,000	406,980	0.9166	0.900	0.900	0.920	0.900	0.940	444,000	0.9166	-4.26%
2023-03-02	0	0.940	0.930	0.950	0.910	0.990	1,362,150	1,268,832	0.9315	0.940	0.930	0.950	0.910	0.990	1,362,150	0.9315	-2.08%
2023-03-01	0	0.960	0.960	0.970	0.830	1.080	6,762,500	6,476,090	0.9576	0.960	0.960	0.970	0.830	1.080	6,762,500	0.9576	15.66%
2023-02-28	0	0.830	0.810	0.830	0.810	0.860	1,062,000	881,100	0.8297	0.830	0.810	0.830	0.810	0.860	1,062,000	0.8297	-1.19%
2023-02-27	0	0.840	0.820	0.840	0.820	0.910	3,558,000	2,996,040	0.8421	0.840	0.820	0.840	0.820	0.910	3,558,000	0.8421	-5.62%
2023-02-24	0	0.890	0.880	0.890	0.880	0.960	1,878,300	1,695,015	0.9024	0.890	0.880	0.890	0.880	0.960	1,878,300	0.9024	-6.32%
2023-02-23	0	0.950	0.940	0.950	0.930	0.990	798,000	759,480	0.9517	0.950	0.940	0.950	0.930	0.990	798,000	0.9517	-2.06%
2023-02-22	0	0.970	0.970	0.990	0.930	1.080	3,162,000	3,155,280	0.9979	0.970	0.970	0.990	0.930	1.080	3,162,000	0.9979	-1.02%
2023-02-21	0	0.980	0.980	1.000	0.970	1.040	2,966,000	2,957,290	0.9971	0.980	0.980	1.000	0.970	1.040	2,966,000	0.9971	-7.55%
2023-02-20	0	1.060	1.040	1.050	1.020	1.150	1,920,000	2,069,880	1.0781	1.060	1.040	1.050	1.020	1.150	1,920,000	1.0781	-7.83%
2023-02-17	0	1.150	1.150	1.170	1.100	1.180	1,698,000	1,916,820	1.1289	1.150	1.150	1.170	1.100	1.180	1,698,000	1.1289	1.77%
2023-02-16	0	1.130	1.130	1.150	1.120	1.210	1,590,000	1,826,340	1.1486	1.130	1.130	1.150	1.120	1.210	1,590,000	1.1486	-2.59%
2023-02-15	0	1.160	1.170	1.180	1.150	1.230	1,434,000	1,692,180	1.1800	1.160	1.170	1.180	1.150	1.230	1,434,000	1.1800	-5.69%
2023-02-14	0	1.230	1.220	1.240	1.180	1.300	3,492,000	4,353,600	1.2467	1.230	1.220	1.240	1.180	1.300	3,492,000	1.2467	-4.65%
2023-02-13	0	1.290	1.290	1.310	1.290	1.370	1,260,000	1,645,080	1.3056	1.290	1.290	1.310	1.290	1.370	1,260,000	1.3056	-5.15%
2023-02-10	0	1.360	1.350	1.390	1.360	1.470	2,286,000	3,191,220	1.3960	1.360	1.350	1.390	1.360	1.470	2,286,000	1.3960	0.74%
2023-02-09	0	1.350	1.340	1.350	1.310	1.450	5,455,700	7,535,968	1.3813	1.350	1.340	1.350	1.310	1.450	5,455,700	1.3813	-6.90%
2023-02-08	0	1.450	1.450	1.460	1.210	1.580	13,278,520	18,758,031	1.4127	1.450	1.450	1.460	1.210	1.580	13,278,520	1.4127	17.89%
2023-02-07	0	1.230	1.230	1.240	1.220	1.320	2,491,675	3,139,173	1.2599	1.230	1.230	1.240	1.220	1.320	2,491,675	1.2599	-5.38%
2023-02-06	0	1.300	1.280	1.300	1.250	1.390	4,176,000	5,441,760	1.3031	1.300	1.280	1.300	1.250	1.390	4,176,000	1.3031	-6.47%
2023-02-03	0	1.390	1.390	1.410	1.340	1.480	4,434,000	6,183,960	1.3947	1.390	1.390	1.410	1.340	1.480	4,434,000	1.3947	-0.71%
2023-02-02	0	1.400	1.400	1.410	1.350	1.490	6,612,000	9,298,980	1.4064	1.400	1.400	1.410	1.350	1.490	6,612,000	1.4064	-4.11%
2023-02-01	0	1.460	1.460	1.470	1.430	1.590	9,018,050	13,513,093	1.4984	1.460	1.460	1.470	1.430	1.590	9,018,050	1.4984	0.00%
2023-01-31	0	1.460	1.450	1.460	1.270	1.680	23,826,100	36,425,780	1.5288	1.460	1.450	1.460	1.270	1.680	23,826,100	1.5288	2.82%
2023-01-30	0	1.420	1.420	1.430	1.300	1.900	26,268,000	41,473,500	1.5789	1.420	1.420	1.430	1.300	1.900	26,268,000	1.5789	-29.00%
2023-01-27	0	2.000	2.000	2.010	1.780	2.350	25,637,900	54,238,470	2.1156	2.000	2.000	2.010	1.780	2.350	25,637,900	2.1156	-17.70%
2023-01-26	0	2.430	2.430	2.440	1.000	4.080	111,174,815	260,368,495	2.3420	2.430	2.430	2.440	1.000	4.080	111,174,815	2.3420	-89.53%
2023-01-20	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-01-09	0	23.20	23.00	23.20	22.75	25.40	4,766,400	112,619,755	23.628	23.20	23.00	23.20	22.75	25.40	4,766,400	23.628	-2.32%
2023-01-06	0	23.75	23.75	24.10	23.75	24.80	3,348,930	80,713,527	24.101	23.75	23.75	24.10	23.75	24.80	3,348,930	24.101	0.00%
2023-01-05	0	23.75	23.55	24.00	22.05	24.25	5,396,700	125,219,970	23.203	23.75	23.55	24.00	22.05	24.25	5,396,700	23.203	7.47%
2023-01-04	0	22.10	22.05	22.85	21.10	23.15	5,092,280	111,424,308	21.881	22.10	22.05	22.85	21.10	23.15	5,092,280	21.881	0.23%
2023-01-03	0	22.05	20.50	22.05	19.60	23.45	2,101,714	44,444,239	21.147	22.05	20.50	22.05	19.60	23.45	2,101,714	21.147	-6.17%
2022-12-30	0	23.50	22.50	23.50	22.60	23.85	799,640	18,717,666	23.408	23.50	22.50	23.50	22.60	23.85	799,640	23.408	0.00%
2022-12-29	0	23.50	23.05	23.95	22.90	23.95	1,866,600	43,374,720	23.237	23.50	23.05	23.95	22.90	23.95	1,866,600	23.237	-1.88%
2022-12-28	0	23.95	23.00	23.95	20.50	23.95	1,851,700	39,568,122	21.369	23.95	23.00	23.95	20.50	23.95	1,851,700	21.369	15.70%
2022-12-23	0	20.70	20.45	21.05	18.50	20.90	2,297,100	44,551,501	19.395	20.70	20.45	21.05	18.50	20.90	2,297,100	19.395	7.70%
2022-12-22	0	19.22	18.72	19.22	18.42	19.98	2,206,845	41,561,607	18.833	19.22	18.72	19.22	18.42	19.98	2,206,845	18.833	4.00%
2022-12-21	0	18.48	17.82	18.42	16.52	18.68	3,000,518	51,949,113	17.313	18.48	17.82	18.42	16.52	18.68	3,000,518	17.313	8.96%
2022-12-20	0	16.96	16.96	16.98	16.30	17.10	722,900	12,084,762	16.717	16.96	16.96	16.98	16.30	17.10	722,900	16.717	-2.75%
2022-12-19	0	17.44	16.50	16.58	15.40	17.50	1,828,100	29,686,620	16.239	17.44	16.50	16.58	15.40	17.50	1,828,100	16.239	0.35%
2022-12-16	0	17.38	16.34	16.88	15.82	17.40	3,857,660	62,539,873	16.212	17.38	16.34	16.88	15.82	17.40	3,857,660	16.212	5.46%
2022-12-15	0	16.48	16.26	16.50	15.82	16.84	1,064,225	17,216,220	16.177	16.48	16.26	16.50	15.82	16.84	1,064,225	16.177	-1.90%
2022-12-14	0	16.80	16.18	16.82	15.42	16.80	2,776,200	44,516,568	16.035	16.80	16.18	16.82	15.42	16.80	2,776,200	16.035	1.08%
2022-12-13	0	16.62	15.76	16.38	15.42	16.62	1,053,280	17,029,185	16.168	16.62	15.76	16.38	15.42	16.62	1,053,280	16.168	4.01%
2022-12-12	0	15.98	15.98	16.98	15.98	17.00	1,017,100	16,532,938	16.255	15.98	15.98	16.98	15.98	17.00	1,017,100	16.255	-6.88%
2022-12-09	0	17.16	15.76	16.92	15.60	17.16	1,665,160	26,755,924	16.068	17.16	15.76	16.92	15.60	17.16	1,665,160	16.068	6.06%
2022-12-08	0	16.18	15.64	16.18	15.36	16.64	5,280,496	82,056,982	15.540	16.18	15.64	16.18	15.36	16.64	5,280,496	15.540	1.13%
2022-12-07	0	16.00	15.90	16.00	15.64	16.68	1,026,250	16,790,495	16.361	16.00	15.90	16.00	15.64	16.68	1,026,250	16.361	-1.84%
2022-12-06	0	16.30	16.20	16.60	16.30	17.08	885,300	14,827,686	16.749	16.30	16.20	16.60	16.30	17.08	885,300	16.749	-5.89%
2022-12-05	0	17.32	16.50	17.38	16.40	17.40	1,382,860	23,557,309	17.035	17.32	16.50	17.38	16.40	17.40	1,382,860	17.035	2.97%
2022-12-02	0	16.82	16.80	16.82	16.72	17.36	1,273,250	21,629,095	16.987	16.82	16.80	16.82	16.72	17.36	1,273,250	16.987	-7.07%
2022-12-01	0	18.10	17.40	18.08	16.20	18.10	3,020,100	51,155,142	16.938	18.10	17.40	18.08	16.20	18.10	3,020,100	16.938	4.02%
2022-11-30	0	17.40	17.36	17.46	15.00	17.50	6,629,700	101,999,570	15.385	17.40	17.36	17.46	15.00	17.50	6,629,700	15.385	9.99%
2022-11-29	0	15.82	15.70	15.82	15.66	18.64	1,607,934	27,788,796	17.282	15.82	15.70	15.82	15.66	18.64	1,607,934	17.282	-1.98%
2022-11-28	0	16.14	16.10	16.38	16.00	16.76	924,527	15,020,369	16.247	16.14	16.10	16.38	16.00	16.76	924,527	16.247	0.87%
2022-11-25	0	16.00	15.70	16.00	15.54	16.00	960,000	15,216,720	15.851	16.00	15.70	16.00	15.54	16.00	960,000	15.851	3.09%
2022-11-24	0	15.52	15.48	15.76	15.52	16.40	1,152,000	18,518,160	16.075	15.52	15.48	15.76	15.52	16.40	1,152,000	16.075	-3.96%
2022-11-23	0	16.16	15.94	16.16	15.60	16.20	3,072,000	49,480,320	16.107	16.16	15.94	16.16	15.60	16.20	3,072,000	16.107	1.00%
2022-11-22	0	16.00	16.00	16.20	16.00	17.38	1,474,600	24,791,250	16.812	16.00	16.00	16.20	16.00	17.38	1,474,600	16.812	-4.31%
2022-11-21	0	16.72	16.24	16.72	15.32	16.72	1,455,600	23,138,016	15.896	16.72	16.24	16.72	15.32	16.72	1,455,600	15.896	2.96%
2022-11-18	0	16.24	16.22	16.24	14.20	16.24	9,918,926	147,069,390	14.827	16.24	16.22	16.24	14.20	16.24	9,918,926	14.827	6.56%
2022-11-17	0	15.24	15.42	15.72	15.24	15.98	821,500	12,832,304	15.621	15.24	15.42	15.72	15.24	15.98	821,500	15.621	-0.39%
2022-11-16	0	15.30	15.74	15.80	15.28	16.48	816,900	12,862,542	15.746	15.30	15.74	15.80	15.28	16.48	816,900	15.746	1.32%
2022-11-15	0	15.10	15.10	15.80	15.00	16.86	1,458,540	23,349,876	16.009	15.10	15.10	15.80	15.00	16.86	1,458,540	16.009	0.94%
2022-11-14	0	14.96	14.92	14.96	14.00	15.38	1,075,500	16,134,696	15.002	14.96	14.92	14.96	14.00	15.38	1,075,500	15.002	6.86%
2022-11-11	0	14.00	13.94	14.00	13.38	15.02	3,780,250	53,698,010	14.205	14.00	13.94	14.00	13.38	15.02	3,780,250	14.205	1.16%
2022-11-10	0	13.84	13.40	13.82	12.00	13.84	4,094,300	50,696,663	12.382	13.84	13.40	13.82	12.00	13.84	4,094,300	12.382	10.02%
2022-11-09	0	12.58	12.18	12.58	11.68	13.44	1,516,450	18,937,565	12.488	12.58	12.18	12.58	11.68	13.44	1,516,450	12.488	4.83%
2022-11-08	0	12.00	11.72	12.00	11.50	12.14	1,009,000	11,884,620	11.779	12.00	11.72	12.00	11.50	12.14	1,009,000	11.779	2.56%
2022-11-07	0	11.70	11.10	11.72	11.04	12.00	2,082,000	24,182,040	11.615	11.70	11.10	11.72	11.04	12.00	2,082,000	11.615	-3.94%
2022-11-04	0	12.18	11.64	12.18	10.70	12.24	4,329,000	48,464,460	11.195	12.18	11.64	12.18	10.70	12.24	4,329,000	11.195	6.28%
2022-11-03	0	11.46	11.08	11.50	10.86	11.94	1,628,200	18,205,420	11.181	11.46	11.08	11.50	10.86	11.94	1,628,200	11.181	3.06%
2022-11-02	0	11.12	10.96	11.12	10.72	11.92	1,122,050	12,383,835	11.037	11.12	10.96	11.12	10.72	11.92	1,122,050	11.037	-6.87%
2022-11-01	0	11.94	11.38	11.94	11.70	12.30	1,474,000	17,439,800	11.832	11.94	11.38	11.94	11.70	12.30	1,474,000	11.832	-1.81%
2022-10-31	0	12.16	11.60	12.16	11.34	12.16	1,182,000	13,905,240	11.764	12.16	11.60	12.16	11.34	12.16	1,182,000	11.764	0.33%
2022-10-28	0	12.12	11.96	12.14	11.50	12.44	2,375,500	28,679,890	12.073	12.12	11.96	12.14	11.50	12.44	2,375,500	12.073	1.51%
2022-10-27	0	11.94	11.14	11.94	9.860	12.00	5,326,200	57,560,952	10.807	11.94	11.14	11.94	9.860	12.00	5,326,200	10.807	7.37%
2022-10-26	0	11.12	11.00	11.12	9.800	11.90	2,793,015	30,490,860	10.917	11.12	11.00	11.12	9.800	11.90	2,793,015	10.917	-6.55%
2022-10-25	0	11.90	11.60	11.90	11.70	12.98	2,532,000	31,390,440	12.397	11.90	11.60	11.90	11.70	12.98	2,532,000	12.397	-5.56%
2022-10-24	0	12.60	12.60	12.80	12.38	12.98	1,630,223	20,720,304	12.710	12.60	12.60	12.80	12.38	12.98	1,630,223	12.710	-1.56%
2022-10-21	0	12.80	12.42	12.80	12.02	12.90	1,951,800	24,781,692	12.697	12.80	12.42	12.80	12.02	12.90	1,951,800	12.697	4.07%
2022-10-20	0	12.30	12.26	13.30	11.36	13.42	2,545,369	31,659,443	12.438	12.30	12.26	13.30	11.36	13.42	2,545,369	12.438	4.41%
2022-10-19	0	11.78	11.28	11.46	10.70	11.82	2,065,980	22,760,194	11.017	11.78	11.28	11.46	10.70	11.82	2,065,980	11.017	4.62%
2022-10-18	0	11.26	11.26	11.28	10.30	11.26	1,650,000	17,759,160	10.763	11.26	11.26	11.28	10.30	11.26	1,650,000	10.763	0.00%
2022-10-17	0	11.26	10.90	11.12	10.68	11.38	1,050,000	11,490,840	10.944	11.26	10.90	11.12	10.68	11.38	1,050,000	10.944	-1.23%
2022-10-14	0	11.40	10.44	11.40	10.30	11.40	3,491,500	36,809,590	10.543	11.40	10.44	11.40	10.30	11.40	3,491,500	10.543	5.95%
2022-10-13	0	10.76	10.20	10.76	10.08	10.98	1,284,000	13,400,880	10.437	10.76	10.20	10.76	10.08	10.98	1,284,000	10.437	-2.18%
2022-10-12	0	11.00	10.50	11.00	9.720	11.06	2,034,850	21,499,335	10.566	11.00	10.50	11.00	9.720	11.06	2,034,850	10.566	-1.43%
2022-10-11	0	11.16	11.02	11.16	10.20	11.20	2,517,200	26,778,182	10.638	11.16	11.02	11.16	10.20	11.20	2,517,200	10.638	8.77%
2022-10-10	0	10.26	10.20	10.26	9.900	12.52	8,885,995	90,128,180	10.143	10.26	10.20	10.26	9.900	12.52	8,885,995	10.143	-5.35%
2022-10-07	0	10.84	10.62	11.64	10.48	11.70	1,465,000	15,934,340	10.877	10.84	10.62	11.64	10.48	11.70	1,465,000	10.877	1.12%
2022-10-06	0	10.72	10.52	10.80	9.900	11.42	1,637,690	17,169,061	10.484	10.72	10.52	10.80	9.900	11.42	1,637,690	10.484	-4.11%
2022-10-05	0	11.18	10.80	11.18	10.72	12.30	1,836,284	20,805,404	11.330	11.18	10.80	11.18	10.72	12.30	1,836,284	11.330	1.64%
2022-10-03	0	11.00	10.94	11.00	10.02	11.30	4,630,116	49,771,144	10.749	11.00	10.94	11.00	10.02	11.30	4,630,116	10.749	8.91%
2022-09-30	0	10.10	9.900	10.16	9.800	10.20	1,646,802	16,546,769	10.048	10.10	9.900	10.16	9.800	10.20	1,646,802	10.048	-1.94%
2022-09-29	0	10.30	9.980	10.34	9.800	10.80	3,306,575	33,590,450	10.159	10.30	9.980	10.34	9.800	10.80	3,306,575	10.159	-1.90%
2022-09-28	0	10.50	10.22	10.50	9.950	10.70	1,812,287	18,805,756	10.377	10.50	10.22	10.50	9.950	10.70	1,812,287	10.377	-0.94%
2022-09-27	0	10.60	10.48	10.60	10.02	10.60	2,483,912	25,399,932	10.226	10.60	10.48	10.60	10.02	10.60	2,483,912	10.226	0.95%
2022-09-26	0	10.50	10.20	10.50	9.080	10.70	7,794,554	73,617,066	9.4447	10.50	10.20	10.50	9.080	10.70	7,794,554	9.4447	1.74%
2022-09-23	0	10.32	9.980	10.32	9.170	10.50	3,076,164	30,804,379	10.014	10.32	9.980	10.32	9.170	10.50	3,076,164	10.014	13.16%
2022-09-22	0	9.120	8.850	9.120	8.510	9.600	2,876,553	25,336,827	8.8081	9.120	8.850	9.120	8.510	9.600	2,876,553	8.8081	6.67%
2022-09-21	0	8.550	8.310	8.550	8.300	8.550	3,835,700	32,160,851	8.3846	8.550	8.310	8.550	8.300	8.550	3,835,700	8.3846	1.79%
2022-09-20	0	8.400	8.400	8.480	7.900	9.100	4,754,537	40,169,731	8.4487	8.400	8.400	8.480	7.900	9.100	4,754,537	8.4487	-4.98%
2022-09-19	0	8.840	-	8.700	8.460	9.000	2,665,200	22,821,726	8.5629	8.840	-	8.700	8.460	9.000	2,665,200	8.5629	0.91%
2022-09-16	0	8.760	8.750	8.820	8.550	9.010	1,466,620	12,954,448	8.8329	8.760	8.750	8.820	8.550	9.010	1,466,620	8.8329	0.11%
2022-09-15	0	8.750	8.470	8.640	6.900	8.880	3,199,607	24,535,360	7.6682	8.750	8.470	8.640	6.900	8.880	3,199,607	7.6682	21.70%
2022-09-14	0	7.190	7.040	7.190	6.410	7.450	7,478,976	49,983,179	6.6832	7.190	7.040	7.190	6.410	7.450	7,478,976	6.6832	2.86%
2022-09-13	0	6.990	6.910	6.990	6.410	7.000	934,328	6,081,979	6.5095	6.990	6.910	6.990	6.410	7.000	934,328	6.5095	9.22%
2022-09-09	0	6.400	6.380	-	6.350	6.600	1,212,300	7,790,379	6.4261	6.400	6.380	-	6.350	6.600	1,212,300	6.4261	2.07%
2022-09-08	0	6.270	6.260	6.390	5.870	6.350	1,694,545	10,441,712	6.1620	6.270	6.260	6.390	5.870	6.350	1,694,545	6.1620	0.48%
2022-09-07	0	6.240	6.000	6.350	6.110	6.500	2,264,383	14,303,559	6.3168	6.240	6.000	6.350	6.110	6.500	2,264,383	6.3168	-1.58%
2022-09-06	0	6.340	6.330	6.440	6.200	7.300	1,955,900	12,840,920	6.5652	6.340	6.330	6.440	6.200	7.300	1,955,900	6.5652	-14.32%
2022-09-05	0	7.400	7.050	7.410	6.940	7.500	1,912,668	13,789,310	7.2095	7.400	7.050	7.410	6.940	7.500	1,912,668	7.2095	-0.13%
2022-09-02	0	7.410	7.410	7.730	6.530	7.650	2,961,609	21,645,303	7.3086	7.410	7.410	7.730	6.530	7.650	2,961,609	7.3086	13.65%
2022-09-01	0	6.520	6.230	6.560	6.280	6.520	1,907,638	12,084,628	6.3349	6.520	6.230	6.560	6.280	6.520	1,907,638	6.3349	1.72%
2022-08-31	0	6.410	6.300	6.430	6.070	6.410	1,935,850	12,024,480	6.2115	6.410	6.300	6.430	6.070	6.410	1,935,850	6.2115	0.63%
2022-08-30	0	6.370	6.250	6.480	6.000	6.560	2,157,958	13,732,136	6.3635	6.370	6.250	6.480	6.000	6.560	2,157,958	6.3635	-2.90%
2022-08-29	0	6.560	6.560	6.900	6.550	6.970	4,921,520	33,047,819	6.7150	6.560	6.560	6.900	6.550	6.970	4,921,520	6.7150	-4.37%
2022-08-26	0	6.860	6.860	7.170	6.100	7.200	3,380,410	23,279,013	6.8864	6.860	6.860	7.170	6.100	7.200	3,380,410	6.8864	12.27%
2022-08-25	0	6.110	6.100	6.200	4.920	6.250	3,481,035	19,010,942	5.4613	6.110	6.100	6.200	4.920	6.250	3,481,035	5.4613	27.03%
2022-08-24	0	4.810	4.800	4.920	4.780	4.970	2,077,000	10,109,420	4.8673	4.810	4.800	4.920	4.780	4.970	2,077,000	4.8673	-0.62%
2022-08-23	0	4.840	4.750	4.900	4.700	4.940	3,077,850	14,689,563	4.7727	4.840	4.750	4.900	4.700	4.940	3,077,850	4.7727	1.89%
2022-08-22	0	4.750	4.610	4.780	4.550	4.830	1,087,200	5,128,152	4.7168	4.750	4.610	4.780	4.550	4.830	1,087,200	4.7168	-1.25%
2022-08-19	0	4.810	4.810	4.900	4.740	5.000	4,416,339	21,321,530	4.8279	4.810	4.810	4.900	4.740	5.000	4,416,339	4.8279	-1.43%
2022-08-18	0	4.880	4.750	4.880	4.050	5.000	1,539,100	6,659,451	4.3268	4.880	4.750	4.880	4.050	5.000	1,539,100	4.3268	18.73%
2022-08-17	0	4.110	4.110	4.120	3.750	4.280	5,279,400	21,049,938	3.9872	4.110	4.110	4.120	3.750	4.280	5,279,400	3.9872	7.59%
2022-08-16	0	3.820	3.810	3.880	3.730	3.860	1,807,185	6,887,224	3.8110	3.820	3.810	3.880	3.730	3.860	1,807,185	3.8110	0.00%
2022-08-15	0	3.820	3.820	3.900	3.610	3.900	2,686,200	10,214,994	3.8028	3.820	3.820	3.900	3.610	3.900	2,686,200	3.8028	0.26%
2022-08-12	0	3.810	3.700	3.810	2.000	3.890	2,721,600	10,434,714	3.8340	3.810	3.700	3.810	2.000	3.890	2,721,600	3.8340	1.33%
2022-08-11	0	3.760	3.760	3.840	3.300	4.110	4,633,200	18,006,327	3.8864	3.760	3.760	3.840	3.300	4.110	4,633,200	3.8864	-12.56%
2022-08-10	0	4.300	4.100	4.310	3.840	4.410	6,235,655	26,832,693	4.3031	4.300	4.100	4.310	3.840	4.410	6,235,655	4.3031	-3.59%
2022-08-09	0	4.460	4.230	4.460	3.500	5.000	14,084,280	61,644,158	4.3768	4.460	4.230	4.460	3.500	5.000	14,084,280	4.3768	-0.89%
2022-08-08	0	4.500	4.460	4.500	4.110	4.610	10,048,316	43,568,307	4.3359	4.500	4.460	4.500	4.110	4.610	10,048,316	4.3359	7.14%
2022-08-05	0	4.200	3.950	4.200	3.390	4.200	6,680,613	23,484,725	3.5154	4.200	3.950	4.200	3.390	4.200	6,680,613	3.5154	23.53%
2022-08-04	0	3.400	3.400	3.520	3.340	3.680	5,015,384	17,164,008	3.4223	3.400	3.400	3.520	3.340	3.680	5,015,384	3.4223	-2.86%
2022-08-03	0	3.500	3.400	3.560	3.400	3.800	5,221,900	18,560,751	3.5544	3.500	3.400	3.560	3.400	3.800	5,221,900	3.5544	-2.78%
2022-08-02	0	3.600	3.520	3.600	3.410	3.660	1,160,100	4,062,045	3.5015	3.600	3.520	3.600	3.410	3.660	1,160,100	3.5015	0.28%
2022-08-01	0	3.590	3.590	3.770	3.550	3.790	2,455,000	8,986,678	3.6606	3.590	3.590	3.770	3.550	3.790	2,455,000	3.6606	-3.23%
2022-07-29	0	3.710	3.700	3.710	3.650	3.850	3,406,570	12,717,676	3.7333	3.710	3.700	3.710	3.650	3.850	3,406,570	3.7333	2.77%
2022-07-28	0	3.610	3.540	3.610	3.490	3.660	2,735,420	9,844,027	3.5987	3.610	3.540	3.610	3.490	3.660	2,735,420	3.5987	-0.82%
2022-07-27	0	3.640	3.570	3.640	3.450	3.650	2,328,175	8,365,375	3.5931	3.640	3.570	3.640	3.450	3.650	2,328,175	3.5931	10.30%
2022-07-26	0	3.300	3.300	3.340	2.930	3.300	4,389,964	13,680,039	3.1162	3.300	3.300	3.340	2.930	3.300	4,389,964	3.1162	12.63%
2022-07-25	0	2.930	2.810	2.930	2.700	2.980	1,247,400	3,549,684	2.8457	2.930	2.810	2.930	2.700	2.980	1,247,400	2.8457	-6.09%
2022-07-22	0	3.120	2.980	3.130	2.860	3.130	5,975,828	18,217,860	3.0486	3.120	2.980	3.130	2.860	3.130	5,975,828	3.0486	5.05%
2022-07-21	0	2.970	2.970	2.990	2.050	2.990	7,665,546	21,226,071	2.7690	2.970	2.970	2.990	2.050	2.990	7,665,546	2.7690	40.76%
2022-07-20	0	2.110	2.090	2.150	2.090	2.150	5,808,000	12,207,660	2.1019	2.110	2.090	2.150	2.090	2.150	5,808,000	2.1019	-0.94%
2022-07-19	0	2.130	2.100	2.220	2.100	2.200	291,600	623,052	2.1367	2.130	2.100	2.220	2.100	2.200	291,600	2.1367	1.43%
2022-07-18	0	2.100	2.100	2.190	2.070	2.200	1,093,200	2,307,048	2.1104	2.100	2.100	2.190	2.070	2.200	1,093,200	2.1104	-4.11%
2022-07-15	0	2.190	2.140	2.200	2.100	2.190	517,346	1,109,637	2.1449	2.190	2.140	2.200	2.100	2.190	517,346	2.1449	3.30%
2022-07-14	0	2.120	2.120	2.190	2.080	2.200	812,700	1,741,569	2.1429	2.120	2.120	2.190	2.080	2.200	812,700	2.1429	0.47%
2022-07-13	0	2.110	2.100	2.190	2.090	2.180	2,946,100	6,192,145	2.1018	2.110	2.100	2.190	2.090	2.180	2,946,100	2.1018	0.00%
2022-07-12	0	2.110	2.100	2.130	2.090	2.110	251,110	526,412	2.0963	2.110	2.100	2.130	2.090	2.110	251,110	2.0963	0.48%
2022-07-11	0	2.100	2.050	2.140	2.000	2.200	979,200	2,026,431	2.0695	2.100	2.050	2.140	2.000	2.200	979,200	2.0695	5.00%
2022-07-08	0	2.000	1.990	2.000	1.850	2.040	961,950	1,823,799	1.8959	2.000	1.990	2.000	1.850	2.040	961,950	1.8959	8.11%
2022-07-07	0	1.850	1.810	1.850	1.820	1.860	18,000	33,180	1.8433	1.850	1.810	1.850	1.820	1.860	18,000	1.8433	0.00%
2022-07-06	0	1.850	1.810	1.910	1.820	1.850	330,000	610,320	1.8495	1.850	1.810	1.910	1.820	1.850	330,000	1.8495	0.00%
2022-07-05	0	1.850	1.840	1.890	1.840	1.930	675,869	1,276,410	1.8885	1.850	1.840	1.890	1.840	1.930	675,869	1.8885	0.00%
2022-07-04	0	1.850	1.830	1.930	1.850	1.960	180,000	337,260	1.8737	1.850	1.830	1.930	1.850	1.960	180,000	1.8737	-1.60%
2022-06-30	0	1.880	1.850	1.960	1.880	1.980	153,150	298,261	1.9475	1.880	1.850	1.960	1.880	1.980	153,150	1.9475	-4.08%
2022-06-29	0	1.960	1.820	1.960	1.830	1.970	624,000	1,158,300	1.8563	1.960	1.820	1.960	1.830	1.970	624,000	1.8563	7.69%
2022-06-28	0	1.820	1.790	1.910	1.800	1.820	4,050,000	7,359,660	1.8172	1.820	1.790	1.910	1.800	1.820	4,050,000	1.8172	1.11%
2022-06-27	0	1.800	1.800	1.890	1.800	1.800	2,190,050	3,942,087	1.8000	1.800	1.800	1.890	1.800	1.800	2,190,050	1.8000	-7.69%
2022-06-24	0	1.950	1.690	1.980	-	-	0	0	-	1.950	1.690	1.980	-	-	0	-	0.00%
2022-06-23	0	1.950	1.520	1.980	-	-	0	0	-	1.950	1.520	1.980	-	-	0	-	0.00%
2022-06-22	0	1.950	1.350	1.950	-	-	0	0	-	1.950	1.350	1.950	-	-	0	-	-0.51%
2022-06-21	0	1.960	1.840	1.960	1.860	1.970	19,500	37,455	1.9208	1.960	1.840	1.960	1.860	1.970	19,500	1.9208	10.73%
2022-06-20	0	1.770	1.130	1.950	1.770	1.990	24,300	45,510	1.8728	1.770	1.130	1.950	1.770	1.990	24,300	1.8728	-10.61%
2022-06-17	0	1.980	1.830	1.990	1.830	1.990	72,000	135,060	1.8758	1.980	1.830	1.990	1.830	1.990	72,000	1.8758	8.20%
2022-06-16	0	1.830	1.830	1.970	1.830	1.980	30,300	57,240	1.8891	1.830	1.830	1.970	1.830	1.980	30,300	1.8891	-1.61%
2022-06-15	0	1.860	1.260	1.900	1.800	2.000	279,620	524,579	1.8760	1.860	1.260	1.900	1.800	2.000	279,620	1.8760	4.49%
2022-06-14	0	1.780	-	1.900	1.780	2.000	11,066,145	19,923,513	1.8004	1.780	-	1.900	1.780	2.000	11,066,145	1.8004	-1.11%
2022-06-13	0	1.800	-	1.800	1.800	1.800	30,000	54,000	1.8000	1.800	-	1.800	1.800	1.800	30,000	1.8000	0.00%
2022-06-10	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2022-06-09	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2022-06-08	0	1.800	-	1.880	-	-	0	0	-	1.800	-	1.880	-	-	0	-	0.00%
2022-06-07	0	1.800	-	1.850	-	-	0	0	-	1.800	-	1.850	-	-	0	-	0.00%
2022-06-06	0	1.800	-	1.880	-	-	0	0	-	1.800	-	1.880	-	-	0	-	0.00%
2022-06-02	0	1.800	-	1.850	-	-	0	0	-	1.800	-	1.850	-	-	0	-	0.00%
2022-06-01	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2022-05-31	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2022-05-30	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2022-05-27	0	1.800	-	1.900	-	-	0	0	-	1.800	-	1.900	-	-	0	-	0.00%
2022-05-26	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2022-05-25	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	-1.10%
2022-05-24	0	1.820	-	1.850	-	-	1,200	2,112	1.7600	1.820	-	1.850	-	-	1,200	1.7600	0.00%
2022-05-23	0	1.820	-	1.880	-	-	0	0	-	1.820	-	1.880	-	-	0	-	0.00%
2022-05-20	0	1.820	-	1.820	-	-	2,100	3,255	1.5500	1.820	-	1.820	-	-	2,100	1.5500	0.00%
2022-05-19	0	1.820	-	1.880	-	-	0	0	-	1.820	-	1.880	-	-	0	-	0.00%
2022-05-18	0	1.820	-	1.820	-	-	0	0	-	1.820	-	1.820	-	-	0	-	0.00%
2022-05-17	0	1.820	0.980	1.820	-	-	0	0	-	1.820	0.980	1.820	-	-	0	-	0.00%
2022-05-16	0	1.820	-	1.820	1.820	1.820	12,000	21,840	1.8200	1.820	-	1.820	1.820	1.820	12,000	1.8200	0.55%
2022-05-13	0	1.810	1.650	1.810	1.810	1.810	30,000	54,300	1.8100	1.810	1.650	1.810	1.810	1.810	30,000	1.8100	0.56%
2022-05-12	0	1.800	-	1.800	1.800	1.800	6,504,010	11,707,216	1.8000	1.800	-	1.800	1.800	1.800	6,504,010	1.8000	2.86%
2022-05-11	0	1.750	-	1.800	-	-	0	0	-	1.750	-	1.800	-	-	0	-	0.00%
2022-05-10	0	1.750	-	1.800	-	-	0	0	-	1.750	-	1.800	-	-	0	-	0.00%
2022-05-06	0	1.750	-	1.800	-	-	0	0	-	1.750	-	1.800	-	-	0	-	0.00%
2022-05-05	0	1.750	1.070	1.800	-	-	0	0	-	1.750	1.070	1.800	-	-	0	-	0.00%
2022-05-04	0	1.750	1.510	1.850	-	-	0	0	-	1.750	1.510	1.850	-	-	0	-	0.00%
2022-05-03	0	1.750	1.530	1.880	-	-	0	0	-	1.750	1.530	1.880	-	-	0	-	0.00%
2022-04-29	0	1.750	1.550	1.750	-	-	0	0	-	1.750	1.550	1.750	-	-	0	-	0.00%
2022-04-28	0	1.750	1.750	1.800	1.690	1.770	2,527,000	4,373,320	1.7306	1.750	1.750	1.800	1.690	1.770	2,527,000	1.7306	2.94%
2022-04-27	0	1.700	1.570	1.700	1.650	1.700	24,000	39,960	1.6650	1.700	1.570	1.700	1.650	1.700	24,000	1.6650	0.59%
2022-04-26	0	1.690	1.690	1.700	1.690	1.690	18,000	30,420	1.6900	1.690	1.690	1.700	1.690	1.690	18,000	1.6900	-3.43%
2022-04-25	0	1.750	1.700	1.790	1.650	1.750	126,000	214,020	1.6986	1.750	1.700	1.790	1.650	1.750	126,000	1.6986	-0.57%
2022-04-22	0	1.760	1.700	1.760	-	-	0	0	-	1.760	1.700	1.760	-	-	0	-	0.00%
2022-04-21	0	1.760	1.730	1.900	-	-	0	0	-	1.760	1.730	1.900	-	-	0	-	0.00%
2022-04-20	0	1.760	1.740	1.900	-	-	0	0	-	1.760	1.740	1.900	-	-	0	-	0.00%
2022-04-19	0	1.760	1.740	1.800	1.760	1.780	58,800	103,656	1.7629	1.760	1.740	1.800	1.760	1.780	58,800	1.7629	-1.12%
2022-04-14	0	1.780	1.730	1.780	1.770	1.790	30,000	53,460	1.7820	1.780	1.730	1.780	1.770	1.790	30,000	1.7820	2.89%
2022-04-13	0	1.730	1.690	1.770	1.670	1.790	6,804,225	11,450,761	1.6829	1.730	1.690	1.770	1.670	1.790	6,804,225	1.6829	2.37%
2022-04-12	0	1.690	1.620	1.750	1.620	1.800	104,430	178,593	1.7102	1.690	1.620	1.750	1.620	1.800	104,430	1.7102	2.42%
2022-04-11	0	1.650	1.680	1.800	1.490	1.700	411,600	644,982	1.5670	1.650	1.680	1.800	1.490	1.700	411,600	1.5670	6.45%
2022-04-08	0	1.550	1.400	1.550	1.450	1.560	96,000	141,420	1.4731	1.550	1.400	1.550	1.450	1.560	96,000	1.4731	6.90%
2022-04-07	0	1.450	1.350	1.500	1.400	1.450	139,288	194,675	1.3976	1.450	1.350	1.500	1.400	1.450	139,288	1.3976	5.07%
2022-04-06	0	1.380	1.300	1.380	1.340	1.380	78,000	105,480	1.3523	1.380	1.300	1.380	1.340	1.380	78,000	1.3523	6.98%
2022-04-04	0	1.290	1.280	1.300	1.300	1.300	60,000	78,000	1.3000	1.290	1.280	1.300	1.300	1.300	60,000	1.3000	-0.77%
2022-04-01	0	1.300	1.300	1.330	1.290	1.300	114,000	148,080	1.2989	1.300	1.300	1.330	1.290	1.300	114,000	1.2989	0.00%
2022-03-31	0	1.300	1.300	1.340	1.300	1.300	54,020	70,164	1.2989	1.300	1.300	1.340	1.300	1.300	54,020	1.2989	-3.70%
2022-03-30	0	1.350	1.310	1.380	1.310	1.370	71,250	95,427	1.3393	1.350	1.310	1.380	1.310	1.370	71,250	1.3393	-8.78%
2022-03-29	0	1.480	1.320	1.480	-	-	0	0	-	1.480	1.320	1.480	-	-	0	-	0.00%
2022-03-28	0	1.480	1.300	1.480	-	-	0	0	-	1.480	1.300	1.480	-	-	0	-	-0.67%
2022-03-25	0	1.490	1.330	1.490	1.330	1.590	42,000	59,160	1.4086	1.490	1.330	1.490	1.330	1.590	42,000	1.4086	6.43%
2022-03-24	0	1.400	1.330	1.500	1.330	1.400	744,000	1,035,840	1.3923	1.400	1.330	1.500	1.330	1.400	744,000	1.3923	0.00%
2022-03-23	0	1.400	1.360	1.560	1.400	1.430	24,075	34,065	1.4150	1.400	1.360	1.560	1.400	1.430	24,075	1.4150	3.70%
2022-03-22	0	1.350	1.350	-	1.350	1.350	6,000	8,100	1.3500	1.350	1.350	-	1.350	1.350	6,000	1.3500	0.00%
2022-03-21	0	1.350	1.300	1.550	1.350	1.350	84,000	113,400	1.3500	1.350	1.300	1.550	1.350	1.350	84,000	1.3500	-4.26%
2022-03-18	0	1.410	1.300	-	-	-	0	0	-	1.410	1.300	-	-	-	0	-	0.00%
2022-03-17	0	1.410	1.310	1.550	1.310	1.410	48,200	67,096	1.3920	1.410	1.310	1.550	1.310	1.410	48,200	1.3920	7.63%
2022-03-16	0	1.310	1.300	1.440	1.310	1.350	66,000	88,860	1.3464	1.310	1.300	1.440	1.310	1.350	66,000	1.3464	-6.43%
2022-03-15	0	1.400	1.350	1.440	1.350	1.400	73,621	100,745	1.3684	1.400	1.350	1.440	1.350	1.400	73,621	1.3684	0.72%
2022-03-14	0	1.390	1.350	1.480	1.390	1.390	27,300	37,947	1.3900	1.390	1.350	1.480	1.390	1.390	27,300	1.3900	-3.47%
2022-03-11	0	1.440	1.390	1.580	-	-	0	0	-	1.440	1.390	1.580	-	-	0	-	0.00%
2022-03-10	0	1.440	1.390	1.480	-	-	0	0	-	1.440	1.390	1.480	-	-	0	-	-0.69%
2022-03-09	0	1.450	1.390	1.490	-	-	0	0	-	1.450	1.390	1.490	-	-	0	-	-0.68%
2022-03-08	0	1.460	1.400	1.510	-	-	0	0	-	1.460	1.400	1.510	-	-	0	-	-0.68%
2022-03-07	0	1.470	1.430	1.540	-	-	7,200	9,324	1.2950	1.470	1.430	1.540	-	-	7,200	1.2950	0.00%
2022-03-04	0	1.470	1.440	1.500	1.500	1.500	20,139	29,879	1.4836	1.470	1.440	1.500	1.500	1.500	20,139	1.4836	-2.00%
2022-03-03	0	1.500	1.460	1.510	1.470	1.500	35,116	51,820	1.4757	1.500	1.460	1.510	1.470	1.500	35,116	1.4757	4.90%
2022-03-02	0	1.430	1.430	1.510	1.430	1.490	111,450	161,284	1.4471	1.430	1.430	1.510	1.430	1.490	111,450	1.4471	0.00%
2022-03-01	0	1.430	1.430	1.490	-	-	0	0	-	1.430	1.430	1.490	-	-	0	-	0.00%
2022-02-28	0	1.430	1.300	1.480	1.430	1.430	45,600	65,100	1.4276	1.430	1.300	1.480	1.430	1.430	45,600	1.4276	-1.38%
2022-02-25	0	1.450	1.430	1.510	-	-	0	0	-	1.450	1.430	1.510	-	-	0	-	0.00%
2022-02-24	0	1.450	1.450	1.490	1.450	1.450	50,550	73,170	1.4475	1.450	1.450	1.490	1.450	1.450	50,550	1.4475	0.00%
2022-02-23	0	1.450	1.450	1.510	-	-	0	0	-	1.450	1.450	1.510	-	-	0	-	0.00%
2022-02-22	0	1.450	1.450	1.500	-	-	0	0	-	1.450	1.450	1.500	-	-	0	-	0.00%
2022-02-21	0	1.450	1.450	1.490	1.450	1.450	12,375	17,932	1.4491	1.450	1.450	1.490	1.450	1.450	12,375	1.4491	1.40%
2022-02-18	0	1.430	1.430	1.520	1.430	1.430	30,000	42,900	1.4300	1.430	1.430	1.520	1.430	1.430	30,000	1.4300	-4.67%
2022-02-17	0	1.500	1.430	1.500	-	-	150	210	1.4000	1.500	1.430	1.500	-	-	150	1.4000	0.00%
2022-02-16	0	1.500	1.430	1.500	-	-	0	0	-	1.500	1.430	1.500	-	-	0	-	0.00%
2022-02-15	0	1.500	1.430	1.520	-	-	0	0	-	1.500	1.430	1.520	-	-	0	-	0.00%
2022-02-14	0	1.500	1.430	1.520	-	-	4,500	6,300	1.4000	1.500	1.430	1.520	-	-	4,500	1.4000	0.00%
2022-02-11	0	1.500	1.430	1.500	-	-	0	0	-	1.500	1.430	1.500	-	-	0	-	0.00%
2022-02-10	0	1.500	1.470	1.530	1.470	1.500	60,787	89,629	1.4745	1.500	1.470	1.530	1.470	1.500	60,787	1.4745	0.67%
2022-02-09	0	1.490	1.430	1.490	1.490	1.490	30,000	44,700	1.4900	1.490	1.430	1.490	1.490	1.490	30,000	1.4900	6.43%
2022-02-08	0	1.400	1.400	1.500	1.380	1.440	27,600	38,304	1.3878	1.400	1.400	1.500	1.380	1.440	27,600	1.3878	-6.04%
2022-02-07	0	1.490	1.450	1.520	-	-	0	0	-	1.490	1.450	1.520	-	-	0	-	-0.67%
2022-02-04	0	1.500	1.460	1.560	1.500	1.580	18,000	27,480	1.5267	1.500	1.460	1.560	1.500	1.580	18,000	1.5267	0.00%
2022-01-31	0	1.500	1.360	1.560	-	-	0	0	-	1.500	1.360	1.560	-	-	0	-	0.00%
2022-01-28	0	1.500	1.360	1.540	-	-	0	0	-	1.500	1.360	1.540	-	-	0	-	0.00%
2022-01-27	0	1.500	1.390	1.530	1.350	1.500	12,000	17,100	1.4250	1.500	1.390	1.530	1.350	1.500	12,000	1.4250	4.17%
2022-01-26	0	1.440	1.400	1.530	-	-	714,900	1,000,809	1.3999	1.440	1.400	1.530	-	-	714,900	1.3999	0.00%
2022-01-25	0	1.440	1.340	1.530	-	-	0	0	-	1.440	1.340	1.530	-	-	0	-	0.00%
2022-01-24	0	1.440	1.440	1.530	-	-	0	0	-	1.440	1.440	1.530	-	-	0	-	0.00%
2022-01-21	0	1.440	1.440	1.540	1.440	1.440	328,272	472,319	1.4388	1.440	1.440	1.540	1.440	1.440	328,272	1.4388	-1.37%
2022-01-20	0	1.460	1.390	1.500	1.460	1.500	35,400	52,260	1.4763	1.460	1.390	1.500	1.460	1.500	35,400	1.4763	-3.31%
2022-01-19	0	1.510	1.500	1.550	1.510	1.520	36,000	54,420	1.5117	1.510	1.500	1.550	1.510	1.520	36,000	1.5117	-2.58%
2022-01-18	0	1.550	1.520	1.600	-	-	0	0	-	1.550	1.520	1.600	-	-	0	-	0.00%
2022-01-17	0	1.550	1.550	1.610	1.550	1.550	73,200	113,376	1.5489	1.550	1.550	1.610	1.550	1.550	73,200	1.5489	-4.32%
2022-01-14	0	1.620	1.500	1.620	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	-0.61%
2022-01-13	0	1.630	1.620	1.660	1.620	1.630	378,000	615,960	1.6295	1.630	1.620	1.660	1.620	1.630	378,000	1.6295	0.00%
2022-01-12	0	1.630	1.610	1.640	1.610	1.630	724,200	1,166,298	1.6105	1.630	1.610	1.640	1.610	1.630	724,200	1.6105	-0.61%
2022-01-11	0	1.640	1.640	1.680	1.520	1.790	1,884,564	3,151,101	1.6721	1.640	1.640	1.680	1.520	1.790	1,884,564	1.6721	7.89%
2022-01-10	0	1.520	1.470	1.520	1.500	1.520	49,500	74,490	1.5048	1.520	1.470	1.520	1.500	1.520	49,500	1.5048	1.33%
2022-01-07	0	1.500	1.480	1.520	1.490	1.560	253,500	381,435	1.5047	1.500	1.480	1.520	1.490	1.560	253,500	1.5047	0.67%
2022-01-06	0	1.490	1.350	1.490	1.300	1.510	2,514,644	3,753,483	1.4926	1.490	1.350	1.490	1.300	1.510	2,514,644	1.4926	4.93%
2022-01-05	0	1.420	1.320	1.430	1.300	1.420	72,000	96,540	1.3408	1.420	1.320	1.430	1.300	1.420	72,000	1.3408	-2.07%
2022-01-04	0	1.450	1.300	1.450	-	-	1,300	1,664	1.2800	1.450	1.300	1.450	-	-	1,300	1.2800	-3.33%
2022-01-03	0	1.500	1.300	1.500	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2021-12-31	0	1.500	1.400	1.500	-	-	0	0	-	1.500	1.400	1.500	-	-	0	-	0.00%
2021-12-30	0	1.500	1.330	1.550	1.490	1.500	30,000	44,820	1.4940	1.500	1.330	1.550	1.490	1.500	30,000	1.4940	2.74%
2021-12-29	0	1.460	1.300	1.460	1.270	1.460	53,700	72,888	1.3573	1.460	1.300	1.460	1.270	1.460	53,700	1.3573	4.29%
2021-12-28	0	1.400	1.270	1.470	-	-	0	0	-	1.400	1.270	1.470	-	-	0	-	0.00%
2021-12-24	0	1.400	1.280	1.460	-	-	0	0	-	1.400	1.280	1.460	-	-	0	-	0.00%
2021-12-23	0	1.400	1.350	1.450	1.400	1.400	16,800	22,848	1.3600	1.400	1.350	1.450	1.400	1.400	16,800	1.3600	0.00%
2021-12-22	0	1.400	1.290	1.460	-	-	6,000	7,980	1.3300	1.400	1.290	1.460	-	-	6,000	1.3300	0.00%
2021-12-21	0	1.400	1.190	1.400	1.420	1.470	26,500	37,605	1.4191	1.400	1.190	1.400	1.420	1.470	26,500	1.4191	7.69%
2021-12-20	0	1.300	1.300	1.410	1.270	1.310	157,800	203,622	1.2904	1.300	1.300	1.410	1.270	1.310	157,800	1.2904	-9.72%
2021-12-17	0	1.440	1.330	1.440	-	-	0	0	-	1.440	1.330	1.440	-	-	0	-	-2.04%
2021-12-16	0	1.470	1.330	1.600	-	-	0	0	-	1.470	1.330	1.600	-	-	0	-	0.00%
2021-12-15	0	1.470	1.320	1.500	-	-	0	0	-	1.470	1.320	1.500	-	-	0	-	0.00%
2021-12-14	0	1.470	1.390	1.490	1.300	1.480	163,920	225,741	1.3771	1.470	1.390	1.490	1.300	1.480	163,920	1.3771	12.21%
2021-12-13	0	1.310	1.300	1.360	-	-	0	0	-	1.310	1.300	1.360	-	-	0	-	0.00%
2021-12-10	0	1.310	1.250	1.360	-	-	0	0	-	1.310	1.250	1.360	-	-	0	-	0.00%
2021-12-09	0	1.310	1.300	1.360	1.310	1.310	24,000	31,440	1.3100	1.310	1.300	1.360	1.310	1.310	24,000	1.3100	0.77%
2021-12-08	0	1.300	1.300	1.350	1.300	1.310	67,800	88,446	1.3045	1.300	1.300	1.350	1.300	1.310	67,800	1.3045	0.00%
2021-12-07	0	1.300	1.300	1.360	1.300	1.310	42,000	54,780	1.3043	1.300	1.300	1.360	1.300	1.310	42,000	1.3043	1.56%
2021-12-06	0	1.280	1.280	1.340	1.280	1.300	96,000	123,840	1.2900	1.280	1.280	1.340	1.280	1.300	96,000	1.2900	-1.54%
2021-12-03	0	1.300	1.300	1.340	1.270	1.330	82,200	106,992	1.3016	1.300	1.300	1.340	1.270	1.330	82,200	1.3016	-8.45%
2021-12-02	0	1.420	1.310	1.430	-	-	0	0	-	1.420	1.310	1.430	-	-	0	-	-0.70%
2021-12-01	0	1.430	1.320	1.490	-	-	300	387	1.2900	1.430	1.320	1.490	-	-	300	1.2900	0.00%
2021-11-30	0	1.430	1.370	1.440	1.380	1.460	114,000	160,920	1.4116	1.430	1.370	1.440	1.380	1.460	114,000	1.4116	7.52%
2021-11-29	0	1.330	1.320	1.390	1.300	1.330	21,000	27,540	1.3114	1.330	1.320	1.390	1.300	1.330	21,000	1.3114	-2.21%
2021-11-26	0	1.360	1.320	1.390	1.320	1.400	1,248,594	1,677,937	1.3439	1.360	1.320	1.390	1.320	1.400	1,248,594	1.3439	5.43%
2021-11-25	0	1.290	1.290	1.340	1.280	1.350	66,500	86,560	1.3017	1.290	1.290	1.340	1.280	1.350	66,500	1.3017	-5.15%
2021-11-24	0	1.360	1.320	1.360	-	-	0	0	-	1.360	1.320	1.360	-	-	0	-	0.00%
2021-11-23	0	1.360	1.310	1.380	1.250	1.370	537,600	713,586	1.3274	1.360	1.310	1.380	1.250	1.370	537,600	1.3274	-2.16%
2021-11-22	0	1.390	1.270	1.410	-	-	0	0	-	1.390	1.270	1.410	-	-	0	-	-2.11%
2021-11-19	0	1.420	1.400	1.440	1.360	1.420	377,042	522,933	1.3869	1.420	1.400	1.440	1.360	1.420	377,042	1.3869	0.71%
2021-11-18	0	1.410	1.460	1.490	1.330	1.480	1,043,008	1,503,595	1.4416	1.410	1.460	1.490	1.330	1.480	1,043,008	1.4416	-2.76%
2021-11-17	0	1.450	1.420	1.500	1.430	1.450	36,900	53,178	1.4411	1.450	1.420	1.500	1.430	1.450	36,900	1.4411	-2.03%
2021-11-16	0	1.480	1.400	1.550	-	-	0	0	-	1.480	1.400	1.550	-	-	0	-	0.00%
2021-11-15	0	1.480	1.460	1.570	-	-	0	0	-	1.480	1.460	1.570	-	-	0	-	0.00%
2021-11-12	0	1.480	1.400	1.490	-	-	0	0	-	1.480	1.400	1.490	-	-	0	-	0.00%
2021-11-11	0	1.480	1.490	1.530	1.400	1.530	1,837,794	2,804,382	1.5260	1.480	1.490	1.530	1.400	1.530	1,837,794	1.5260	2.07%
2021-11-10	0	1.450	1.370	1.480	1.310	1.500	78,000	107,400	1.3769	1.450	1.370	1.480	1.310	1.500	78,000	1.3769	-4.61%
2021-11-09	0	1.520	1.380	1.520	-	-	0	0	-	1.520	1.380	1.520	-	-	0	-	0.00%
2021-11-08	0	1.520	1.370	1.540	1.490	1.520	282,000	423,840	1.5030	1.520	1.370	1.540	1.490	1.520	282,000	1.5030	0.00%
2021-11-05	0	1.520	1.410	1.520	1.530	1.530	906,000	1,386,180	1.5300	1.520	1.410	1.520	1.530	1.530	906,000	1.5300	-1.30%
2021-11-04	0	1.540	1.420	1.540	1.540	1.540	12,000	18,480	1.5400	1.540	1.420	1.540	1.540	1.540	12,000	1.5400	0.00%
2021-11-03	0	1.540	1.500	1.540	1.550	1.610	208,500	333,795	1.6009	1.540	1.500	1.540	1.550	1.610	208,500	1.6009	-3.14%
2021-11-02	0	1.590	1.530	1.590	1.590	1.600	66,000	105,240	1.5945	1.590	1.530	1.590	1.590	1.600	66,000	1.5945	0.00%
2021-11-01	0	1.590	1.500	1.590	1.500	1.650	60,000	96,660	1.6110	1.590	1.500	1.590	1.500	1.650	60,000	1.6110	1.27%
2021-10-29	0	1.570	1.500	1.570	1.600	1.600	36,750	58,725	1.5980	1.570	1.500	1.570	1.600	1.600	36,750	1.5980	-1.87%
2021-10-28	0	1.600	1.500	1.600	1.600	1.600	30,000	48,000	1.6000	1.600	1.500	1.600	1.600	1.600	30,000	1.6000	0.00%
2021-10-27	0	1.600	1.570	1.610	1.600	1.600	66,000	105,600	1.6000	1.600	1.570	1.610	1.600	1.600	66,000	1.6000	0.00%
2021-10-26	0	1.600	1.420	1.610	1.490	1.600	96,000	152,280	1.5863	1.600	1.420	1.610	1.490	1.600	96,000	1.5863	3.23%
2021-10-25	0	1.550	1.500	1.640	1.550	1.550	30,000	46,500	1.5500	1.550	1.500	1.640	1.550	1.550	30,000	1.5500	-3.13%
2021-10-22	0	1.600	1.590	1.640	1.580	1.680	527,900	847,040	1.6045	1.600	1.590	1.640	1.580	1.680	527,900	1.6045	1.27%
2021-10-21	0	1.580	1.560	1.650	1.580	1.670	264,300	439,629	1.6634	1.580	1.560	1.650	1.580	1.670	264,300	1.6634	0.00%
2021-10-20	0	1.580	1.570	1.580	1.570	1.730	207,000	338,910	1.6372	1.580	1.570	1.580	1.570	1.730	207,000	1.6372	-1.86%
2021-10-19	0	1.610	1.600	1.700	1.580	1.730	107,390	180,370	1.6796	1.610	1.600	1.700	1.580	1.730	107,390	1.6796	-0.62%
2021-10-18	0	1.620	1.550	1.620	1.560	1.660	73,200	116,778	1.5953	1.620	1.550	1.620	1.560	1.660	73,200	1.5953	-3.57%
2021-10-15	0	1.680	1.600	1.680	1.600	1.680	34,800	56,676	1.6286	1.680	1.600	1.680	1.600	1.680	34,800	1.6286	0.00%
2021-10-12	0	1.680	1.600	1.680	1.680	1.680	12,000	20,160	1.6800	1.680	1.600	1.680	1.680	1.680	12,000	1.6800	-2.33%
2021-10-11	0	1.720	1.680	1.720	1.650	1.780	822,000	1,411,560	1.7172	1.720	1.680	1.720	1.650	1.780	822,000	1.7172	2.38%
2021-10-08	0	1.680	1.620	1.680	1.630	1.730	402,330	675,221	1.6783	1.680	1.620	1.680	1.630	1.730	402,330	1.6783	-0.59%
2021-10-07	0	1.690	1.580	1.690	1.650	1.690	540,000	912,360	1.6896	1.690	1.580	1.690	1.650	1.690	540,000	1.6896	0.00%
2021-10-06	0	1.690	1.560	1.690	1.550	1.700	140,000	225,220	1.6087	1.690	1.560	1.690	1.550	1.700	140,000	1.6087	0.60%
2021-10-05	0	1.680	1.560	1.690	1.590	1.680	721,765	1,196,481	1.6577	1.680	1.560	1.690	1.590	1.680	721,765	1.6577	-1.18%
2021-10-04	0	1.700	1.660	1.740	1.500	1.700	1,073,147	1,771,095	1.6504	1.700	1.660	1.740	1.500	1.700	1,073,147	1.6504	1.19%
2021-09-30	0	1.680	1.620	1.680	1.540	1.800	426,900	716,502	1.6784	1.680	1.620	1.680	1.540	1.800	426,900	1.6784	9.09%
2021-09-29	0	1.540	1.440	1.540	1.400	1.540	448,200	664,314	1.4822	1.540	1.440	1.540	1.400	1.540	448,200	1.4822	2.67%
2021-09-28	0	1.500	1.400	1.500	1.480	1.570	45,000	68,880	1.5307	1.500	1.400	1.500	1.480	1.570	45,000	1.5307	-4.46%
2021-09-27	0	1.570	1.480	1.580	1.360	1.570	197,886	288,886	1.4599	1.570	1.480	1.580	1.360	1.570	197,886	1.4599	0.64%
2021-09-24	0	1.560	1.510	1.590	1.510	1.660	282,600	444,255	1.5720	1.560	1.510	1.590	1.510	1.660	282,600	1.5720	-7.69%
2021-09-23	0	1.690	1.680	1.740	1.600	1.740	254,000	422,602	1.6638	1.690	1.680	1.740	1.600	1.740	254,000	1.6638	-3.98%
2021-09-21	0	1.760	1.750	1.790	1.680	1.820	97,800	169,662	1.7348	1.760	1.750	1.790	1.680	1.820	97,800	1.7348	0.57%
2021-09-20	0	1.750	1.700	1.790	1.460	1.750	1,179,885	1,874,975	1.5891	1.750	1.700	1.790	1.460	1.750	1,179,885	1.5891	16.67%
2021-09-17	0	1.500	1.460	1.510	1.330	1.510	792,252	1,151,518	1.4535	1.500	1.460	1.510	1.330	1.510	792,252	1.4535	12.78%
2021-09-16	0	1.330	1.250	1.330	1.180	1.330	303,000	380,100	1.2545	1.330	1.250	1.330	1.180	1.330	303,000	1.2545	-2.21%
2021-09-15	0	1.360	1.330	1.390	1.270	1.390	2,805,630	3,721,767	1.3265	1.360	1.330	1.390	1.270	1.390	2,805,630	1.3265	7.94%
2021-09-14	0	1.260	1.170	1.270	1.050	1.270	4,833,082	5,648,023	1.1686	1.260	1.170	1.270	1.050	1.270	4,833,082	1.1686	22.33%
2021-09-13	0	1.030	1.030	1.060	0.890	1.060	1,449,425	1,479,957	1.0211	1.030	1.030	1.060	0.890	1.060	1,449,425	1.0211	14.44%
2021-09-10	0	0.900	0.870	0.900	0.870	0.980	238,484	213,676	0.8960	0.900	0.870	0.900	0.870	0.980	238,484	0.8960	0.00%
2021-09-09	0	0.900	0.880	0.910	0.880	0.900	93,000	82,050	0.8823	0.900	0.880	0.910	0.880	0.900	93,000	0.8823	-3.23%
2021-09-08	0	0.930	0.880	0.930	0.890	0.930	84,000	77,340	0.9207	0.930	0.880	0.930	0.890	0.930	84,000	0.9207	2.20%
2021-09-07	0	0.910	0.880	0.920	0.870	0.910	153,300	136,722	0.8919	0.910	0.880	0.920	0.870	0.910	153,300	0.8919	1.11%
2021-09-06	0	0.900	0.890	0.940	0.880	0.940	264,150	237,372	0.8986	0.900	0.890	0.940	0.880	0.940	264,150	0.8986	-5.26%
2021-09-03	0	0.950	0.940	0.950	0.900	1.000	703,800	648,360	0.9212	0.950	0.940	0.950	0.900	1.000	703,800	0.9212	-2.06%
2021-09-02	0	0.970	0.960	1.010	0.950	1.020	311,600	310,446	0.9963	0.970	0.960	1.010	0.950	1.020	311,600	0.9963	-1.02%
2021-09-01	0	0.980	0.970	1.020	0.960	1.050	589,353	591,944	1.0044	0.980	0.970	1.020	0.960	1.050	589,353	1.0044	2.08%
2021-08-31	0	0.960	0.930	0.980	0.940	0.960	1,272,000	1,200,084	0.9435	0.960	0.930	0.980	0.940	0.960	1,272,000	0.9435	0.00%
2021-08-30	0	0.960	0.960	0.990	0.940	0.960	4,892,100	4,692,591	0.9592	0.960	0.960	0.990	0.940	0.960	4,892,100	0.9592	0.00%
2021-08-27	0	0.960	0.940	0.960	0.940	1.000	670,500	651,210	0.9712	0.960	0.940	0.960	0.940	1.000	670,500	0.9712	2.13%
2021-08-26	0	0.940	0.920	0.970	0.920	0.940	780,400	724,916	0.9289	0.940	0.920	0.970	0.920	0.940	780,400	0.9289	1.08%
2021-08-25	0	0.930	0.910	0.940	0.910	0.930	226,200	207,474	0.9172	0.930	0.910	0.940	0.910	0.930	226,200	0.9172	0.00%
2021-08-24	0	0.930	0.930	0.960	0.890	1.000	1,234,150	1,174,413	0.9516	0.930	0.930	0.960	0.890	1.000	1,234,150	0.9516	8.14%
2021-08-23	0	0.860	0.850	0.860	0.820	0.890	500,675	417,223	0.8333	0.860	0.850	0.860	0.820	0.890	500,675	0.8333	6.17%
2021-08-20	0	0.810	0.820	0.850	0.760	0.890	721,500	592,437	0.8211	0.810	0.820	0.850	0.760	0.890	721,500	0.8211	-8.99%
2021-08-19	0	0.890	0.890	0.900	0.800	0.900	6,012,185	4,941,421	0.8219	0.890	0.890	0.900	0.800	0.900	6,012,185	0.8219	9.88%
2021-08-18	0	0.810	0.780	0.830	0.760	0.810	3,428,088	2,743,884	0.8004	0.810	0.780	0.830	0.760	0.810	3,428,088	0.8004	1.25%
2021-08-17	0	0.800	0.760	0.770	0.720	0.800	879,400	669,999	0.7619	0.800	0.760	0.770	0.720	0.800	879,400	0.7619	11.11%
2021-08-16	0	0.720	0.720	0.760	0.670	0.800	1,183,600	857,753	0.7247	0.720	0.720	0.760	0.670	0.800	1,183,600	0.7247	1.41%
2021-08-13	0	0.710	0.680	0.710	0.580	0.720	4,680,634	2,903,933	0.6204	0.710	0.680	0.710	0.580	0.720	4,680,634	0.6204	20.34%
2021-08-12	0	0.590	0.600	0.620	0.540	0.620	370,200	213,702	0.5773	0.590	0.600	0.620	0.540	0.620	370,200	0.5773	5.36%
2021-08-11	0	0.560	0.560	0.630	0.560	0.630	726,941	427,177	0.5876	0.560	0.560	0.630	0.560	0.630	726,941	0.5876	-11.11%
2021-08-10	0	0.630	0.620	0.630	0.480	0.660	4,131,571	2,475,670	0.5992	0.630	0.620	0.630	0.480	0.660	4,131,571	0.5992	21.15%
2021-08-09	0	0.520	0.500	0.550	0.425	0.570	1,510,228	747,050	0.4947	0.520	0.500	0.550	0.425	0.570	1,510,228	0.4947	25.30%
2021-08-06	0	0.415	0.400	0.430	0.410	0.415	310,937	128,195	0.4123	0.415	0.400	0.430	0.410	0.415	310,937	0.4123	1.22%
2021-08-05	0	0.410	0.410	0.430	0.370	0.425	504,000	205,680	0.4081	0.410	0.410	0.430	0.370	0.425	504,000	0.4081	2.50%
2021-08-04	0	0.400	0.375	0.425	0.360	0.400	744,000	296,460	0.3985	0.400	0.375	0.425	0.360	0.400	744,000	0.3985	11.11%
2021-08-03	0	0.360	0.355	0.375	0.355	0.360	145,500	51,735	0.3556	0.360	0.355	0.375	0.355	0.360	145,500	0.3556	4.35%
2021-08-02	0	0.345	0.345	0.360	0.345	0.360	339,600	120,582	0.3551	0.345	0.345	0.360	0.345	0.360	339,600	0.3551	-2.82%
2021-07-30	0	0.355	0.355	0.360	0.355	0.360	48,000	17,070	0.3556	0.355	0.355	0.360	0.355	0.360	48,000	0.3556	0.00%
2021-07-29	0	0.355	0.355	0.380	0.350	0.355	286,000	101,360	0.3544	0.355	0.355	0.380	0.350	0.355	286,000	0.3544	0.00%
2021-07-28	0	0.355	0.355	0.375	0.355	0.355	48,000	17,040	0.3550	0.355	0.355	0.375	0.355	0.355	48,000	0.3550	0.00%
2021-07-27	0	0.355	0.355	0.370	0.355	0.375	1,222,500	448,800	0.3671	0.355	0.355	0.370	0.355	0.375	1,222,500	0.3671	-5.33%
2021-07-26	0	0.375	0.375	0.385	0.360	0.395	1,065,728	402,584	0.3778	0.375	0.375	0.385	0.360	0.395	1,065,728	0.3778	-3.85%
2021-07-23	0	0.390	0.365	0.390	0.390	0.390	36,000	14,040	0.3900	0.390	0.365	0.390	0.390	0.390	36,000	0.3900	0.00%
2021-07-22	0	0.390	0.365	0.400	0.360	0.390	168,000	64,770	0.3855	0.390	0.365	0.400	0.360	0.390	168,000	0.3855	5.41%
2021-07-21	0	0.370	0.360	0.370	0.355	0.370	4,158,000	1,535,550	0.3693	0.370	0.360	0.370	0.355	0.370	4,158,000	0.3693	-5.13%
2021-07-20	0	0.390	0.365	0.390	0.360	0.390	1,626,784	587,538	0.3612	0.390	0.365	0.390	0.360	0.390	1,626,784	0.3612	1.30%
2021-07-19	0	0.385	0.380	0.410	0.380	0.390	456,709	176,141	0.3857	0.385	0.380	0.410	0.380	0.390	456,709	0.3857	-4.94%
2021-07-16	0	0.405	0.405	0.435	0.390	0.410	4,274,883	1,730,612	0.4048	0.405	0.405	0.435	0.390	0.410	4,274,883	0.4048	3.85%
2021-07-15	0	0.390	0.390	0.400	0.390	0.460	1,518,000	633,180	0.4171	0.390	0.390	0.400	0.390	0.460	1,518,000	0.4171	-4.88%
2021-07-14	0	0.410	0.410	0.420	0.335	0.455	8,779,840	3,547,832	0.4041	0.410	0.410	0.420	0.335	0.455	8,779,840	0.4041	24.24%
2021-07-13	0	0.330	0.330	0.350	0.285	0.360	6,958,147	2,296,807	0.3301	0.330	0.330	0.350	0.285	0.360	6,958,147	0.3301	-8.33%
2021-07-12	0	0.360	0.360	0.370	0.315	0.500	9,089,657	3,262,847	0.3590	0.360	0.360	0.370	0.315	0.500	9,089,657	0.3590	-43.75%
2021-07-09	0	0.640	0.590	0.640	0.500	0.670	1,094,420	633,802	0.5791	0.640	0.590	0.640	0.500	0.670	1,094,420	0.5791	-4.48%
2021-07-08	0	0.670	0.510	0.670	0.570	0.730	114,000	74,820	0.6563	0.670	0.510	0.670	0.570	0.730	114,000	0.6563	-10.67%
2021-07-07	0	0.750	0.710	0.760	0.650	0.790	1,538,400	1,110,624	0.7219	0.750	0.710	0.760	0.650	0.790	1,538,400	0.7219	8.70%
2021-07-06	0	0.690	0.660	0.690	0.600	0.720	3,519,520	2,398,044	0.6814	0.690	0.660	0.690	0.600	0.720	3,519,520	0.6814	21.05%
2021-07-05	0	0.570	0.520	0.580	0.465	0.570	1,834,775	969,906	0.5286	0.570	0.520	0.580	0.465	0.570	1,834,775	0.5286	23.91%
2021-07-02	0	0.460	0.460	0.470	0.410	0.460	210,000	94,560	0.4503	0.460	0.460	0.470	0.410	0.460	210,000	0.4503	15.00%
2021-06-30	0	0.400	0.400	0.430	0.385	0.405	242,500	96,390	0.3975	0.400	0.400	0.430	0.385	0.405	242,500	0.3975	0.00%
2021-06-29	0	0.400	0.310	0.430	0.400	0.430	664,050	269,602	0.4060	0.400	0.310	0.430	0.400	0.430	664,050	0.4060	-2.44%
2021-06-28	0	0.410	0.410	0.430	0.390	0.420	306,000	125,100	0.4088	0.410	0.410	0.430	0.390	0.420	306,000	0.4088	5.13%
2021-06-25	0	0.390	0.330	0.390	0.270	0.390	976,000	323,473	0.3314	0.390	0.330	0.390	0.270	0.390	976,000	0.3314	34.48%
2021-06-24	0	0.290	0.275	0.295	0.275	0.290	237,900	67,594	0.2841	0.290	0.275	0.295	0.275	0.290	237,900	0.2841	5.45%
2021-06-23	0	0.275	0.275	0.285	0.275	0.290	363,950	103,353	0.2840	0.275	0.275	0.285	0.275	0.290	363,950	0.2840	1.85%
2021-06-22	0	0.270	0.260	0.285	0.260	0.280	359,400	95,916	0.2669	0.270	0.260	0.285	0.260	0.280	359,400	0.2669	-1.82%
2021-06-21	0	0.275	0.260	0.280	0.275	0.285	174,300	48,349	0.2774	0.275	0.260	0.280	0.275	0.285	174,300	0.2774	-3.51%
2021-06-18	0	0.285	0.285	0.305	0.285	0.315	374,210	114,907	0.3071	0.285	0.285	0.305	0.285	0.315	374,210	0.3071	-9.52%
2021-06-17	0	0.315	0.310	0.330	0.315	0.320	31,305	9,954	0.3180	0.315	0.310	0.330	0.315	0.320	31,305	0.3180	-1.56%
2021-06-16	0	0.320	0.320	0.330	0.315	0.320	24,000	7,620	0.3175	0.320	0.320	0.330	0.315	0.320	24,000	0.3175	3.23%
2021-06-15	0	0.310	0.310	0.330	0.305	0.315	357,600	112,092	0.3135	0.310	0.310	0.330	0.305	0.315	357,600	0.3135	3.33%
2021-06-11	0	0.300	0.295	0.310	0.270	0.300	3,410,550	936,118	0.2745	0.300	0.295	0.310	0.270	0.300	3,410,550	0.2745	1.69%
2021-06-10	0	0.295	0.295	0.310	0.275	0.300	2,089,800	592,830	0.2837	0.295	0.295	0.310	0.275	0.300	2,089,800	0.2837	0.00%
2021-06-09	0	0.295	0.285	0.320	0.250	0.370	2,256,000	652,650	0.2893	0.295	0.285	0.320	0.250	0.370	2,256,000	0.2893	0.00%
2021-06-08	0	0.295	0.295	0.335	0.280	0.285	648,000	181,680	0.2804	0.295	0.295	0.335	0.280	0.285	648,000	0.2804	-3.28%
2021-06-07	0	0.305	0.295	0.325	0.265	0.330	1,109,400	320,412	0.2888	0.305	0.295	0.325	0.265	0.330	1,109,400	0.2888	-2.66%
2021-06-04	0	0.370	0.375	0.400	0.345	0.410	535,800	199,796	0.3729	0.313	0.318	0.339	0.292	0.347	632,700	0.3158	2.78%
2021-06-03	0	0.360	0.360	0.390	0.350	0.395	135,810	49,631	0.3654	0.305	0.305	0.330	0.296	0.335	160,371	0.3095	-2.70%
2021-06-02	0	0.370	0.370	0.400	0.365	0.405	142,800	54,024	0.3783	0.313	0.313	0.339	0.309	0.343	168,626	0.3204	-5.13%
2021-06-01	0	0.390	0.390	0.410	0.390	0.390	30,000	11,700	0.3900	0.330	0.330	0.347	0.330	0.330	35,426	0.3303	-2.50%
2021-05-31	0	0.400	0.370	0.400	0.400	0.400	36,300	14,505	0.3996	0.339	0.313	0.339	0.339	0.339	42,865	0.3384	0.00%
2021-05-28	0	0.400	0.385	0.415	0.400	0.400	66,000	26,400	0.4000	0.339	0.326	0.351	0.339	0.339	77,936	0.3387	-4.76%
2021-05-27	0	0.420	0.380	0.430	0.390	0.420	36,000	14,400	0.4000	0.356	0.322	0.364	0.330	0.356	42,511	0.3387	7.69%
2021-05-26	0	0.390	0.370	0.415	0.390	0.390	6,000	2,340	0.3900	0.330	0.313	0.351	0.330	0.330	7,085	0.3303	1.30%
2021-05-25	0	0.385	0.385	0.410	0.375	0.385	266,400	101,874	0.3824	0.326	0.326	0.347	0.318	0.326	314,579	0.3238	4.05%
2021-05-24	0	0.370	0.370	0.400	0.370	0.420	64,565	25,238	0.3909	0.313	0.313	0.339	0.313	0.356	76,242	0.3310	-2.63%
2021-05-21	0	0.380	0.360	0.435	0.355	0.380	60,000	22,200	0.3700	0.322	0.305	0.368	0.301	0.322	70,851	0.3133	-7.32%
2021-05-20	0	0.410	0.380	0.450	-	-	0	0	-	0.347	0.322	0.381	-	-	0	-	0.00%
2021-05-18	0	0.410	0.380	0.430	0.410	0.410	13,200	5,340	0.4045	0.347	0.322	0.364	0.347	0.347	15,587	0.3426	0.00%
2021-05-17	0	0.410	0.380	0.430	0.400	0.410	177,000	71,100	0.4017	0.347	0.322	0.364	0.339	0.347	209,011	0.3402	-4.65%
2021-05-14	0	0.430	0.400	0.430	0.400	0.465	1,043,400	427,992	0.4102	0.364	0.339	0.364	0.339	0.394	1,232,100	0.3474	-8.51%
2021-05-13	0	0.470	0.430	0.490	-	-	0	0	-	0.398	0.364	0.415	-	-	0	-	0.00%
2021-05-12	0	0.470	0.430	0.500	-	-	0	0	-	0.398	0.364	0.423	-	-	0	-	0.00%
2021-05-11	0	0.470	0.470	0.480	0.460	0.480	72,000	33,930	0.4713	0.398	0.398	0.406	0.390	0.406	85,021	0.3991	0.00%
2021-05-10	0	0.470	0.460	0.470	0.470	0.470	12,000	5,640	0.4700	0.398	0.390	0.398	0.398	0.398	14,170	0.3980	-3.09%
2021-05-07	0	0.485	0.460	0.490	-	-	0	0	-	0.411	0.390	0.415	-	-	0	-	-1.02%
2021-05-06	0	0.490	0.465	0.495	0.490	0.500	108,000	53,100	0.4917	0.415	0.394	0.419	0.415	0.423	127,532	0.4164	-3.92%
2021-05-05	0	0.510	0.510	0.570	-	-	6,000	3,060	0.5100	0.432	0.432	0.483	-	-	7,085	0.4319	0.00%
2021-05-04	0	0.510	0.495	0.510	-	-	0	0	-	0.432	0.419	0.432	-	-	0	-	-1.92%
2021-05-03	0	0.520	0.495	0.550	0.510	0.550	96,000	50,340	0.5244	0.440	0.419	0.466	0.432	0.466	113,362	0.4441	-5.45%
2021-04-30	0	0.550	0.495	0.550	0.490	0.560	109,800	57,393	0.5227	0.466	0.419	0.466	0.415	0.474	129,657	0.4427	10.00%
2021-04-29	0	0.500	0.465	0.510	0.460	0.500	90,000	42,840	0.4760	0.423	0.394	0.432	0.390	0.423	106,277	0.4031	9.89%
2021-04-28	0	0.455	0.455	0.485	0.450	0.485	66,000	31,800	0.4818	0.385	0.385	0.411	0.381	0.411	77,936	0.4080	-9.00%
2021-04-27	0	0.500	0.480	0.500	0.480	0.500	258,025	123,971	0.4805	0.423	0.406	0.423	0.406	0.423	304,689	0.4069	4.17%
2021-04-26	0	0.480	0.500	0.520	0.475	0.480	222,600	106,767	0.4796	0.406	0.423	0.440	0.402	0.406	262,857	0.4062	0.00%
2021-04-23	0	0.480	0.480	0.500	0.480	0.510	240,500	119,365	0.4963	0.406	0.406	0.423	0.406	0.432	283,995	0.4203	-12.73%
2021-04-22	0	0.550	0.540	0.560	0.510	0.610	888,000	491,340	0.5533	0.466	0.457	0.474	0.432	0.517	1,048,596	0.4686	-9.84%
2021-04-21	0	0.610	0.610	0.620	0.510	0.730	3,967,900	2,609,426	0.6576	0.517	0.517	0.525	0.432	0.618	4,685,499	0.5569	29.79%
2021-04-20	0	0.470	0.400	0.470	0.380	0.470	132,600	59,217	0.4466	0.398	0.339	0.398	0.322	0.398	156,581	0.3782	23.68%
2021-04-19	0	0.380	0.370	0.415	-	-	3,000	1,065	0.3550	0.322	0.313	0.351	-	-	3,543	0.3006	0.00%
2021-04-16	0	0.380	0.380	0.450	0.370	0.370	12,000	4,440	0.3700	0.322	0.322	0.381	0.313	0.313	14,170	0.3133	-9.52%
2021-04-15	0	0.420	0.360	0.460	-	-	3,000	1,110	0.3700	0.356	0.305	0.390	-	-	3,543	0.3133	0.00%
2021-04-14	0	0.420	0.365	0.450	0.420	0.420	8,400	3,480	0.4143	0.356	0.309	0.381	0.356	0.356	9,919	0.3508	0.00%
2021-04-13	0	0.420	0.420	0.440	0.300	0.445	36,000	12,450	0.3458	0.356	0.356	0.373	0.254	0.377	42,511	0.2929	-6.67%
2021-04-12	0	0.450	0.370	0.450	-	-	0	0	-	0.381	0.313	0.381	-	-	0	-	0.00%
2021-04-09	0	0.450	0.365	0.500	-	-	0	0	-	0.381	0.309	0.423	-	-	0	-	0.00%
2021-04-08	0	0.450	0.430	0.490	0.395	0.450	62,700	26,751	0.4267	0.381	0.364	0.415	0.335	0.381	74,039	0.3613	0.00%
2021-04-07	0	0.450	0.375	0.450	0.450	0.450	38,400	16,824	0.4381	0.381	0.318	0.381	0.381	0.381	45,345	0.3710	0.00%
2021-04-01	0	0.450	0.450	0.465	-	-	3,560	1,530	0.4298	0.381	0.381	0.394	-	-	4,204	0.3640	0.00%
2021-03-31	0	0.450	0.450	0.460	0.450	0.470	96,000	43,920	0.4575	0.381	0.381	0.390	0.381	0.398	113,362	0.3874	21.62%
2021-03-30	0	0.370	0.370	0.445	0.370	0.440	49,200	18,486	0.3757	0.313	0.313	0.377	0.313	0.373	58,098	0.3182	-17.78%
2021-03-29	0	0.450	0.450	0.470	0.450	0.450	600	270	0.4500	0.381	0.381	0.398	0.381	0.381	709	0.3811	0.00%
2021-03-26	0	0.450	0.440	0.455	0.360	0.450	154,200	64,053	0.4154	0.381	0.373	0.385	0.305	0.381	182,087	0.3518	-4.26%
2021-03-25	0	0.470	0.385	0.450	-	-	0	0	-	0.398	0.326	0.381	-	-	0	-	0.00%
2021-03-24	0	0.470	0.365	0.470	-	-	0	0	-	0.398	0.309	0.398	-	-	0	-	0.00%
2021-03-23	0	0.470	0.415	0.470	0.470	0.470	1,200	564	0.4700	0.398	0.351	0.398	0.398	0.398	1,417	0.3980	-4.08%
2021-03-22	0	0.490	0.430	0.485	0.430	0.430	9,000	3,870	0.4300	0.415	0.364	0.411	0.364	0.364	10,628	0.3641	-7.55%
2021-03-19	0	0.530	0.450	0.530	0.450	0.530	24,600	11,526	0.4685	0.449	0.381	0.449	0.381	0.449	29,049	0.3968	12.77%
2021-03-18	0	0.470	0.470	0.500	0.470	0.470	10,350	4,861	0.4697	0.398	0.398	0.423	0.398	0.398	12,222	0.3977	-11.32%
2021-03-17	0	0.530	0.480	0.550	0.480	0.570	103,200	54,198	0.5252	0.449	0.406	0.466	0.406	0.483	121,864	0.4447	3.92%
2021-03-16	0	0.051	0.047	0.052	0.049	0.052	3,960,750	198,888	0.0502	0.432	0.398	0.440	0.415	0.440	467,706	0.4252	8.51%
2021-03-15	0	0.047	0.047	0.050	0.047	0.050	18,000	864	0.0480	0.398	0.398	0.423	0.398	0.423	2,126	0.4065	-6.00%
2021-03-12	0	0.050	0.048	0.050	0.047	0.051	678,000	33,378	0.0492	0.423	0.406	0.423	0.398	0.432	80,062	0.4169	6.38%
2021-03-11	0	0.047	0.047	0.049	0.045	0.049	2,073,000	97,032	0.0468	0.398	0.398	0.415	0.381	0.415	244,790	0.3964	-2.08%
2021-03-10	0	0.048	0.048	0.050	0.047	0.051	723,000	36,099	0.0499	0.406	0.406	0.423	0.398	0.432	85,376	0.4228	-4.00%
2021-03-09	0	0.050	0.048	0.050	0.045	0.051	1,386,000	69,138	0.0499	0.423	0.406	0.423	0.381	0.432	163,666	0.4224	11.11%
2021-03-08	0	0.045	0.045	0.049	0.043	0.050	2,270,000	103,358	0.0455	0.381	0.381	0.415	0.364	0.423	268,053	0.3856	-8.16%
2021-03-05	0	0.049	0.049	0.050	0.049	0.052	752,000	37,296	0.0496	0.415	0.415	0.423	0.415	0.440	88,800	0.4200	-5.77%
2021-03-04	0	0.052	0.050	0.052	0.046	0.060	6,369,000	309,357	0.0486	0.440	0.423	0.440	0.390	0.508	752,084	0.4113	-7.14%
2021-03-03	0	0.056	0.052	0.057	0.049	0.062	5,899,000	306,505	0.0520	0.474	0.440	0.483	0.415	0.525	696,584	0.4400	16.67%
2021-03-02	0	0.048	0.047	0.048	0.045	0.049	1,525,050	71,500	0.0469	0.406	0.398	0.406	0.381	0.415	180,086	0.3970	6.67%
2021-03-01	0	0.045	0.045	0.046	0.044	0.046	402,000	18,234	0.0454	0.381	0.381	0.390	0.373	0.390	47,470	0.3841	2.27%
2021-02-26	0	0.044	0.044	0.045	0.043	0.046	1,494,000	66,420	0.0445	0.373	0.373	0.381	0.364	0.390	176,419	0.3765	-6.38%
2021-02-25	0	0.047	0.046	0.048	0.042	0.048	2,772,000	124,392	0.0449	0.398	0.390	0.406	0.356	0.406	327,332	0.3800	2.17%
2021-02-24	0	0.046	0.044	0.047	0.042	0.048	5,430,000	245,364	0.0452	0.390	0.373	0.398	0.356	0.406	641,202	0.3827	2.22%
2021-02-23	0	0.045	0.043	0.048	0.045	0.049	5,898,000	276,510	0.0469	0.381	0.364	0.406	0.381	0.415	696,466	0.3970	-6.25%
2021-02-22	0	0.048	0.047	0.050	0.046	0.051	672,000	33,174	0.0494	0.406	0.398	0.423	0.390	0.432	79,353	0.4181	4.35%
2021-02-19	0	0.046	0.044	0.048	0.044	0.049	1,122,000	51,642	0.0460	0.390	0.373	0.406	0.373	0.415	132,491	0.3898	-2.13%
2021-02-18	0	0.047	0.047	0.051	0.046	0.049	258,000	12,216	0.0473	0.398	0.398	0.432	0.390	0.415	30,466	0.4010	-4.08%
2021-02-17	0	0.049	0.047	0.050	0.047	0.049	253,000	12,223	0.0483	0.415	0.398	0.423	0.398	0.415	29,876	0.4091	6.52%
2021-02-16	0	0.046	0.046	0.050	0.045	0.050	132,000	6,330	0.0480	0.390	0.390	0.423	0.381	0.423	15,587	0.4061	-4.17%
2021-02-11	0	0.048	0.045	0.050	-	-	0	0	-	0.406	0.381	0.423	-	-	0	-	0.00%
2021-02-10	0	0.048	0.044	0.050	0.048	0.048	528,000	25,326	0.0480	0.406	0.373	0.423	0.406	0.406	62,349	0.4062	0.00%
2021-02-09	0	0.048	0.046	0.052	0.043	0.052	1,428,000	68,094	0.0477	0.406	0.390	0.440	0.364	0.440	168,626	0.4038	4.35%
2021-02-08	0	0.046	0.046	0.047	0.045	0.050	943,000	43,214	0.0458	0.390	0.390	0.398	0.381	0.423	111,354	0.3881	-8.00%
2021-02-05	0	0.050	0.047	0.053	0.045	0.050	1,530,000	74,826	0.0489	0.423	0.398	0.449	0.381	0.423	180,670	0.4142	11.11%
2021-02-04	0	0.045	0.045	0.048	0.045	0.050	6,840,000	327,570	0.0479	0.381	0.381	0.406	0.381	0.423	807,702	0.4056	-10.00%
2021-02-03	0	0.050	0.049	0.051	0.047	0.054	3,606,000	186,396	0.0517	0.423	0.415	0.432	0.398	0.457	425,815	0.4377	-5.66%
2021-02-02	0	0.053	0.053	0.055	0.052	0.060	4,984,000	274,707	0.0551	0.449	0.449	0.466	0.440	0.508	588,536	0.4668	-11.67%
2021-02-01	0	0.060	0.055	0.062	0.057	0.065	6,234,000	374,232	0.0600	0.508	0.466	0.525	0.483	0.550	736,143	0.5084	-7.69%
2021-01-29	0	0.065	0.065	0.069	0.064	0.065	52,000	3,298	0.0634	0.550	0.550	0.584	0.542	0.550	6,140	0.5371	-1.52%
2021-01-28	0	0.066	0.066	0.068	-	-	0	0	-	0.559	0.559	0.576	-	-	0	-	1.54%
2021-01-27	0	0.065	0.065	0.068	0.065	0.065	12,000	780	0.0650	0.550	0.550	0.576	0.550	0.550	1,417	0.5505	0.00%
2021-01-26	0	0.065	0.065	0.068	0.064	0.068	363,000	24,552	0.0676	0.550	0.550	0.576	0.542	0.576	42,865	0.5728	-2.99%
2021-01-25	0	0.067	0.067	0.069	0.067	0.069	1,206,000	81,834	0.0679	0.567	0.567	0.584	0.567	0.584	142,411	0.5746	-5.63%
2021-01-22	0	0.071	0.068	0.071	0.067	0.071	1,884,000	128,034	0.0680	0.601	0.576	0.601	0.567	0.601	222,472	0.5755	4.41%
2021-01-21	0	0.068	0.068	0.070	0.066	0.073	2,634,000	184,398	0.0700	0.576	0.576	0.593	0.559	0.618	311,036	0.5929	-2.86%
2021-01-20	0	0.070	0.066	0.071	0.066	0.070	1,086,000	75,966	0.0700	0.593	0.559	0.601	0.559	0.593	128,240	0.5924	-1.41%
2021-01-19	0	0.071	0.066	0.071	0.066	0.071	450,000	31,674	0.0704	0.601	0.559	0.601	0.559	0.601	53,138	0.5961	4.41%
2021-01-18	0	0.068	0.065	0.068	0.066	0.068	258,000	17,352	0.0673	0.576	0.550	0.576	0.559	0.576	30,466	0.5696	3.03%
2021-01-15	0	0.066	0.066	0.068	0.066	0.070	816,000	56,490	0.0692	0.559	0.559	0.576	0.559	0.593	96,357	0.5863	-4.35%
2021-01-14	0	0.069	0.068	0.069	0.070	0.070	102,000	7,140	0.0700	0.584	0.576	0.584	0.593	0.593	12,045	0.5928	-1.43%
2021-01-13	0	0.070	0.067	0.071	0.071	0.071	228,600	16,200	0.0709	0.593	0.567	0.601	0.601	0.601	26,994	0.6001	1.45%
2021-01-12	0	0.069	0.066	0.070	0.069	0.070	312,000	21,804	0.0699	0.584	0.559	0.593	0.584	0.593	36,843	0.5918	4.55%
2021-01-11	0	0.066	0.066	0.070	0.066	0.069	843,000	57,630	0.0684	0.559	0.559	0.593	0.559	0.584	99,546	0.5789	-7.04%
2021-01-08	0	0.071	0.068	0.072	0.068	0.072	504,000	35,424	0.0703	0.601	0.576	0.610	0.576	0.610	59,515	0.5952	2.90%
2021-01-07	0	0.069	0.066	0.073	0.069	0.069	108,000	7,452	0.0690	0.584	0.559	0.618	0.584	0.584	12,753	0.5843	-1.43%
2021-01-06	0	0.070	0.067	0.073	0.065	0.073	1,560,000	105,756	0.0678	0.593	0.567	0.618	0.550	0.618	184,213	0.5741	-4.11%
2021-01-05	0	0.073	0.066	0.073	-	-	0	0	-	0.618	0.559	0.618	-	-	0	-	0.00%
2021-01-04	0	0.073	0.065	0.073	-	-	0	0	-	0.618	0.550	0.618	-	-	0	-	0.00%
2020-12-31	0	0.073	0.063	0.073	0.070	0.074	534,000	37,656	0.0705	0.618	0.534	0.618	0.593	0.627	63,057	0.5972	12.31%
2020-12-30	0	0.065	0.065	0.070	0.065	0.066	420,000	27,492	0.0655	0.550	0.550	0.593	0.550	0.559	49,596	0.5543	-7.14%
2020-12-29	0	0.070	0.064	0.070	-	-	200	12	0.0600	0.593	0.542	0.593	-	-	24	0.5081	0.00%
2020-12-28	0	0.070	0.064	0.070	-	-	750	46	0.0613	0.593	0.542	0.593	-	-	89	0.5194	0.00%
2020-12-24	0	0.070	0.066	0.073	-	-	0	0	-	0.593	0.559	0.618	-	-	0	-	0.00%
2020-12-23	0	0.070	0.065	0.070	0.063	0.071	476,000	32,526	0.0683	0.593	0.550	0.593	0.534	0.601	56,209	0.5787	1.45%
2020-12-22	0	0.069	0.066	0.069	0.066	0.069	696,000	46,950	0.0675	0.584	0.559	0.584	0.559	0.584	82,187	0.5713	9.52%
2020-12-21	0	0.063	0.063	0.070	0.063	0.064	282,000	17,826	0.0632	0.534	0.534	0.593	0.534	0.542	33,300	0.5353	-7.35%
2020-12-18	0	0.068	0.062	0.069	0.068	0.070	12,000	828	0.0690	0.576	0.525	0.584	0.576	0.593	1,417	0.5843	7.94%
2020-12-17	0	0.063	0.062	0.069	0.063	0.063	192,000	12,096	0.0630	0.534	0.525	0.584	0.534	0.534	22,672	0.5335	1.61%
2020-12-16	0	0.062	0.062	0.070	0.062	0.066	216,000	13,740	0.0636	0.525	0.525	0.593	0.525	0.559	25,506	0.5387	-6.06%
2020-12-15	0	0.066	0.066	0.070	-	-	0	0	-	0.559	0.559	0.593	-	-	0	-	1.54%
2020-12-14	0	0.065	0.065	0.069	0.065	0.069	1,704,000	111,174	0.0652	0.550	0.550	0.584	0.550	0.584	201,217	0.5525	-4.41%
2020-12-11	0	0.068	0.064	0.068	0.068	0.070	906,000	62,652	0.0692	0.576	0.542	0.576	0.576	0.593	106,985	0.5856	-2.86%
2020-12-10	0	0.070	0.065	0.077	-	-	0	0	-	0.593	0.550	0.652	-	-	0	-	0.00%
2020-12-09	0	0.070	0.067	0.072	0.065	0.070	720,000	48,504	0.0674	0.593	0.567	0.610	0.550	0.593	85,021	0.5705	2.94%
2020-12-08	0	0.068	0.068	0.070	0.068	0.068	234,000	15,912	0.0680	0.576	0.576	0.593	0.576	0.576	27,632	0.5759	-4.23%
2020-12-07	0	0.071	0.068	0.071	0.067	0.071	6,702,000	475,674	0.0710	0.601	0.576	0.601	0.567	0.601	791,406	0.6010	-4.05%
2020-12-04	0	0.074	0.067	0.074	-	-	3,000	183	0.0610	0.627	0.567	0.627	-	-	354	0.5166	0.00%
2020-12-03	0	0.074	0.066	0.074	0.076	0.076	6,000	456	0.0760	0.627	0.559	0.627	0.644	0.644	709	0.6436	4.23%
2020-12-02	0	0.071	0.068	0.077	0.067	0.071	630,000	43,254	0.0687	0.601	0.576	0.652	0.567	0.601	74,394	0.5814	4.41%
2020-12-01	0	0.068	0.068	0.070	0.066	0.068	48,000	3,192	0.0665	0.576	0.576	0.593	0.559	0.576	5,668	0.5632	0.00%
2020-11-30	0	0.068	0.066	0.073	-	-	4,000	224	0.0560	0.576	0.559	0.618	-	-	472	0.4742	0.00%
2020-11-27	0	0.068	0.068	0.072	0.067	0.069	384,000	26,466	0.0689	0.576	0.576	0.610	0.567	0.584	45,345	0.5837	-1.45%
2020-11-26	0	0.069	0.068	0.073	0.068	0.070	234,000	16,170	0.0691	0.584	0.576	0.618	0.576	0.593	27,632	0.5852	-1.43%
2020-11-25	0	0.070	0.070	0.072	0.067	0.076	4,776,000	338,988	0.0710	0.593	0.593	0.610	0.567	0.644	563,974	0.6011	-7.89%
2020-11-24	0	0.076	0.074	0.079	0.072	0.076	2,934,000	218,688	0.0745	0.644	0.627	0.669	0.610	0.644	346,462	0.6312	1.33%
2020-11-23	0	0.075	0.073	0.075	0.070	0.075	2,544,000	187,164	0.0736	0.635	0.618	0.635	0.593	0.635	300,409	0.6230	8.70%
2020-11-20	0	0.069	0.066	0.073	-	-	0	0	-	0.584	0.559	0.618	-	-	0	-	0.00%
2020-11-19	0	0.069	0.068	0.070	0.066	0.072	4,554,000	316,074	0.0694	0.584	0.576	0.593	0.559	0.610	537,760	0.5878	-1.43%
2020-11-18	0	0.070	0.066	0.070	0.066	0.071	2,388,000	164,262	0.0688	0.593	0.559	0.593	0.559	0.601	281,987	0.5825	-1.41%
2020-11-17	0	0.071	0.071	0.075	0.071	0.075	4,196,000	309,298	0.0737	0.601	0.601	0.635	0.601	0.635	495,485	0.6242	-7.79%
2020-11-16	0	0.077	0.076	0.077	0.076	0.078	1,482,000	114,264	0.0771	0.652	0.644	0.652	0.644	0.661	175,002	0.6529	-3.75%
2020-11-13	0	0.080	0.076	0.080	0.075	0.080	2,550,000	197,328	0.0774	0.677	0.644	0.677	0.635	0.677	301,117	0.6553	0.00%
2020-11-12	0	0.080	0.078	0.080	0.077	0.080	861,000	68,385	0.0794	0.677	0.661	0.677	0.652	0.677	101,671	0.6726	3.90%
2020-11-11	0	0.077	0.077	0.078	0.075	0.078	4,266,000	326,730	0.0766	0.652	0.652	0.661	0.635	0.661	503,751	0.6486	-3.75%
2020-11-10	0	0.080	0.079	0.080	0.077	0.082	4,044,000	319,542	0.0790	0.677	0.669	0.677	0.652	0.694	477,536	0.6691	-4.76%
2020-11-09	0	0.084	0.084	0.087	0.078	0.089	5,736,000	478,728	0.0835	0.711	0.711	0.737	0.661	0.754	677,336	0.7068	-4.55%
2020-11-06	0	0.088	0.088	0.089	0.087	0.102	11,784,000	1,075,266	0.0912	0.745	0.745	0.754	0.737	0.864	1,391,515	0.7727	-8.33%
2020-11-05	0	0.096	0.095	0.096	0.090	0.208	166,129,500	24,697,482	0.1487	0.813	0.805	0.813	0.762	1.761	19,617,420	1.2590	-47.54%
2020-11-04	0	0.183	0.183	0.184	0.160	0.198	30,245,000	5,443,931	0.1800	1.550	1.550	1.558	1.355	1.677	3,571,484	1.5243	20.39%
2020-11-03	0	0.152	0.152	0.153	0.120	0.152	20,092,000	2,796,045	0.1392	1.287	1.287	1.296	1.016	1.287	2,372,566	1.1785	27.73%
2020-11-02	0	0.119	0.113	0.119	0.101	0.130	33,230,500	3,772,283	0.1135	1.008	0.957	1.008	0.855	1.101	3,924,027	0.9613	17.82%
2020-10-30	0	0.101	0.093	0.101	0.094	0.101	648,000	63,900	0.0986	0.855	0.788	0.855	0.796	0.855	76,519	0.8351	7.45%
2020-10-29	0	0.094	0.083	0.095	0.093	0.097	444,000	42,396	0.0955	0.796	0.703	0.805	0.788	0.821	52,430	0.8086	-1.05%
2020-10-28	0	0.095	0.083	0.095	-	-	0	0	-	0.805	0.703	0.805	-	-	0	-	-2.06%
2020-10-27	0	0.097	0.083	0.097	0.082	0.099	351,000	31,242	0.0890	0.821	0.703	0.821	0.694	0.838	41,448	0.7538	6.59%
2020-10-23	0	0.091	0.081	0.091	0.070	0.092	3,030,000	232,626	0.0768	0.771	0.686	0.771	0.593	0.779	357,798	0.6502	12.35%
2020-10-22	0	0.081	0.081	0.087	0.080	0.086	1,800,000	147,696	0.0821	0.686	0.686	0.737	0.677	0.728	212,553	0.6949	-7.95%
2020-10-21	0	0.088	0.086	0.095	0.086	0.090	120,000	10,632	0.0886	0.745	0.728	0.805	0.728	0.762	14,170	0.7503	-7.37%
2020-10-20	0	0.095	0.089	0.096	0.085	0.095	2,106,000	186,924	0.0888	0.805	0.754	0.813	0.720	0.805	248,687	0.7516	2.15%
2020-10-19	0	0.093	0.092	0.097	0.090	0.099	1,290,000	120,456	0.0934	0.788	0.779	0.821	0.762	0.838	152,330	0.7908	-8.82%
2020-10-16	0	0.102	0.093	0.103	0.092	0.102	594,000	59,400	0.1000	0.864	0.788	0.872	0.779	0.864	70,143	0.8468	4.08%
2020-10-15	0	0.098	0.098	0.101	0.090	0.098	600,000	56,436	0.0941	0.830	0.830	0.855	0.762	0.830	70,851	0.7965	-3.92%
2020-10-14	0	0.102	0.095	0.103	0.091	0.102	564,000	56,406	0.1000	0.864	0.805	0.872	0.771	0.864	66,600	0.8469	0.00%
2020-10-12	0	0.102	0.091	0.103	0.102	0.102	612,000	62,424	0.1020	0.864	0.771	0.872	0.864	0.864	72,268	0.8638	7.37%
2020-10-09	0	0.095	0.087	0.095	-	-	0	0	-	0.805	0.737	0.805	-	-	0	-	-2.06%
2020-10-08	0	0.097	0.090	0.103	0.085	0.097	2,124,000	192,078	0.0904	0.821	0.762	0.872	0.720	0.821	250,813	0.7658	-5.83%
2020-10-07	0	0.103	0.093	0.103	-	-	5,000	440	0.0880	0.872	0.788	0.872	-	-	590	0.7452	0.00%
2020-10-06	0	0.103	0.093	0.113	-	-	0	0	-	0.872	0.788	0.957	-	-	0	-	0.00%
2020-10-05	0	0.103	0.093	0.113	-	-	0	0	-	0.872	0.788	0.957	-	-	0	-	0.00%
2020-09-30	0	0.103	0.093	0.113	-	-	0	0	-	0.872	0.788	0.957	-	-	0	-	0.00%
2020-09-29	0	0.103	0.093	0.113	-	-	0	0	-	0.872	0.788	0.957	-	-	0	-	0.00%
2020-09-28	0	0.103	0.093	0.113	-	-	0	0	-	0.872	0.788	0.957	-	-	0	-	0.00%
2020-09-25	0	0.103	0.093	0.113	-	-	0	0	-	0.872	0.788	0.957	-	-	0	-	0.00%
2020-09-24	0	0.103	0.094	0.106	0.102	0.103	126,000	12,924	0.1026	0.872	0.796	0.898	0.864	0.872	14,879	0.8686	5.10%
2020-09-23	0	0.098	0.093	0.102	-	-	0	0	-	0.830	0.788	0.864	-	-	0	-	0.00%
2020-09-22	0	0.098	0.093	0.104	-	-	0	0	-	0.830	0.788	0.881	-	-	0	-	0.00%
2020-09-21	0	0.098	0.098	0.104	0.094	0.099	195,000	19,257	0.0988	0.830	0.830	0.881	0.796	0.838	23,027	0.8363	-2.00%
2020-09-18	0	0.100	0.099	0.106	0.100	0.100	66,000	6,600	0.1000	0.847	0.838	0.898	0.847	0.847	7,794	0.8468	-2.91%
2020-09-17	0	0.103	0.100	0.110	-	-	0	0	-	0.872	0.847	0.932	-	-	0	-	0.00%
2020-09-16	0	0.103	0.103	0.110	-	-	0	0	-	0.872	0.872	0.932	-	-	0	-	0.98%
2020-09-15	0	0.102	0.102	0.103	0.102	0.103	126,000	12,954	0.1028	0.864	0.864	0.872	0.864	0.872	14,879	0.8706	-0.97%
2020-09-14	0	0.103	0.103	0.106	0.102	0.102	54,000	5,508	0.1020	0.872	0.872	0.898	0.864	0.864	6,377	0.8638	-2.83%
2020-09-11	0	0.106	0.106	0.110	-	-	200	18	0.0900	0.898	0.898	0.932	-	-	24	0.7622	0.00%
2020-09-10	0	0.106	0.106	0.111	-	-	0	0	-	0.898	0.898	0.940	-	-	0	-	0.95%
2020-09-09	0	0.105	0.105	0.111	0.105	0.106	870,000	91,368	0.1050	0.889	0.889	0.940	0.889	0.898	102,734	0.8894	-3.67%
2020-09-08	0	0.109	0.105	0.112	-	-	0	0	-	0.923	0.889	0.948	-	-	0	-	0.00%
2020-09-07	0	0.109	0.105	0.111	-	-	0	0	-	0.923	0.889	0.940	-	-	0	-	0.00%
2020-09-04	0	0.109	0.105	0.112	-	-	0	0	-	0.923	0.889	0.948	-	-	0	-	0.00%
2020-09-03	0	0.109	0.106	0.113	-	-	0	0	-	0.923	0.898	0.957	-	-	0	-	0.00%
2020-09-02	0	0.109	0.109	0.115	0.109	0.115	261,000	28,854	0.1106	0.923	0.923	0.974	0.923	0.974	30,820	0.9362	-5.22%
2020-09-01	0	0.115	0.109	0.117	0.110	0.115	1,092,000	125,520	0.1149	0.974	0.923	0.991	0.932	0.974	128,949	0.9734	0.00%
2020-08-31	0	0.115	0.115	0.117	-	-	2,300	236	0.1026	0.974	0.974	0.991	-	-	272	0.8689	0.00%
2020-08-28	0	0.115	0.108	0.117	0.115	0.115	12,000	1,380	0.1150	0.974	0.915	0.991	0.974	0.974	1,417	0.9739	0.00%
2020-08-27	0	0.115	0.108	0.117	0.114	0.115	498,000	57,162	0.1148	0.974	0.915	0.991	0.965	0.974	58,806	0.9720	2.68%
2020-08-26	0	0.112	0.106	0.112	0.107	0.112	395,000	44,102	0.1117	0.948	0.898	0.948	0.906	0.948	46,644	0.9455	6.67%
2020-08-25	0	0.105	0.105	0.112	0.105	0.110	816,000	86,676	0.1062	0.889	0.889	0.948	0.889	0.932	96,357	0.8995	-8.70%
2020-08-24	0	0.115	0.108	0.120	0.115	0.115	180,000	20,700	0.1150	0.974	0.915	1.016	0.974	0.974	21,255	0.9739	0.00%
2020-08-21	0	0.115	0.106	0.117	0.105	0.115	590,400	66,892	0.1133	0.974	0.898	0.991	0.889	0.974	69,717	0.9595	9.52%
2020-08-20	0	0.105	0.104	0.110	0.105	0.108	420,000	44,292	0.1055	0.889	0.881	0.932	0.889	0.915	49,596	0.8931	-8.70%
2020-08-19	0	0.115	0.106	0.119	-	-	0	0	-	0.974	0.898	1.008	-	-	0	-	0.00%
2020-08-18	0	0.115	0.107	0.118	0.108	0.115	450,000	51,582	0.1146	0.974	0.906	0.999	0.915	0.974	53,138	0.9707	0.00%
2020-08-17	0	0.115	0.113	0.115	0.115	0.116	85,000	9,790	0.1152	0.974	0.957	0.974	0.974	0.982	10,037	0.9754	1.77%
2020-08-14	0	0.113	0.106	0.113	0.104	0.113	360,000	39,846	0.1107	0.957	0.898	0.957	0.881	0.957	42,511	0.9373	7.62%
2020-08-13	0	0.105	0.103	0.113	0.105	0.105	1,068,000	112,140	0.1050	0.889	0.872	0.957	0.889	0.889	126,115	0.8892	0.00%
2020-08-12	0	0.105	0.102	0.117	0.105	0.108	276,000	29,268	0.1060	0.889	0.864	0.991	0.889	0.915	32,591	0.8980	-8.70%
2020-08-11	0	0.115	0.106	0.117	0.107	0.115	179,000	20,447	0.1142	0.974	0.898	0.991	0.906	0.974	21,137	0.9673	0.00%
2020-08-10	0	0.115	0.106	0.115	0.114	0.115	624,000	71,406	0.1144	0.974	0.898	0.974	0.965	0.974	73,685	0.9691	4.55%
2020-08-07	0	0.110	0.103	0.113	0.101	0.110	651,000	70,119	0.1077	0.932	0.872	0.957	0.855	0.932	76,873	0.9121	4.76%
2020-08-06	0	0.105	0.101	0.105	-	-	0	0	-	0.889	0.855	0.889	-	-	0	-	0.00%
2020-08-05	0	0.105	0.101	0.105	-	-	0	0	-	0.889	0.855	0.889	-	-	0	-	0.00%
2020-08-04	0	0.105	0.102	0.105	0.105	0.106	2,190,000	230,142	0.1051	0.889	0.864	0.889	0.889	0.898	258,606	0.8899	6.06%
2020-08-03	0	0.099	0.099	0.102	0.099	0.108	1,459,500	146,859	0.1006	0.838	0.838	0.864	0.838	0.915	172,345	0.8521	-13.91%
2020-07-31	0	0.115	0.103	0.115	-	-	0	0	-	0.974	0.872	0.974	-	-	0	-	0.00%
2020-07-30	0	0.115	0.103	0.115	-	-	0	0	-	0.974	0.872	0.974	-	-	0	-	0.00%
2020-07-29	0	0.115	0.103	0.115	0.115	0.115	6,000	690	0.1150	0.974	0.872	0.974	0.974	0.974	709	0.9739	0.00%
2020-07-28	0	0.115	0.114	0.116	0.115	0.115	192,000	22,080	0.1150	0.974	0.965	0.982	0.974	0.974	22,672	0.9739	0.88%
2020-07-27	0	0.114	0.103	0.116	-	-	0	0	-	0.965	0.872	0.982	-	-	0	-	0.00%
2020-07-24	0	0.114	0.103	0.115	0.109	0.114	354,000	39,792	0.1124	0.965	0.872	0.974	0.923	0.965	41,802	0.9519	-2.56%
2020-07-23	0	0.117	0.110	0.118	0.102	0.117	168,000	18,930	0.1127	0.991	0.932	0.999	0.864	0.991	19,838	0.9542	7.34%
2020-07-22	0	0.109	0.102	0.118	-	-	0	0	-	0.923	0.864	0.999	-	-	0	-	0.00%
2020-07-21	0	0.109	0.105	0.109	0.105	0.109	243,000	26,184	0.1078	0.923	0.889	0.923	0.889	0.923	28,695	0.9125	1.87%
2020-07-20	0	0.107	0.101	0.109	0.101	0.107	138,000	14,502	0.1051	0.906	0.855	0.923	0.855	0.906	16,296	0.8899	3.88%
2020-07-17	0	0.103	0.103	0.110	0.102	0.110	12,000	1,272	0.1060	0.872	0.872	0.932	0.864	0.932	1,417	0.8977	0.98%
2020-07-16	0	0.102	0.101	0.111	0.102	0.102	30,000	3,060	0.1020	0.864	0.855	0.940	0.864	0.864	3,543	0.8638	0.99%
2020-07-15	0	0.101	0.101	0.110	0.101	0.101	18,000	1,818	0.1010	0.855	0.855	0.932	0.855	0.855	2,126	0.8553	-6.48%
2020-07-14	0	0.108	0.103	0.108	-	-	0	0	-	0.915	0.872	0.915	-	-	0	-	0.00%
2020-07-13	0	0.108	0.101	0.114	-	-	0	0	-	0.915	0.855	0.965	-	-	0	-	0.00%
2020-07-10	0	0.108	0.101	0.113	0.108	0.108	6,300	676	0.1073	0.915	0.855	0.957	0.915	0.915	744	0.9087	0.93%
2020-07-09	0	0.107	0.107	0.112	-	-	4,000	384	0.0960	0.906	0.906	0.948	-	-	472	0.8130	0.94%
2020-07-08	0	0.106	0.101	0.111	-	-	81	7	0.0864	0.898	0.855	0.940	-	-	10	0.7318	0.00%
2020-07-07	0	0.106	0.106	0.115	0.105	0.107	24,728,000	2,600,678	0.1052	0.898	0.898	0.974	0.889	0.906	2,920,009	0.8906	-2.75%
2020-07-06	0	0.109	0.109	0.115	0.109	0.110	265,000	28,915	0.1091	0.923	0.923	0.974	0.923	0.932	31,293	0.9240	0.00%
2020-07-03	0	0.109	0.109	0.113	0.107	0.119	7,452,000	799,884	0.1073	0.923	0.923	0.957	0.906	1.008	879,970	0.9090	3.81%
2020-07-02	0	0.105	0.103	0.105	0.105	0.105	78,000	8,190	0.1050	0.889	0.872	0.889	0.889	0.889	9,211	0.8892	-9.48%
2020-06-30	0	0.116	0.108	0.116	-	-	0	0	-	0.982	0.915	0.982	-	-	0	-	-0.85%
2020-06-29	0	0.117	0.107	0.117	0.105	0.117	14,460,000	1,548,714	0.1071	0.991	0.906	0.991	0.889	0.991	1,707,511	0.9070	9.35%
2020-06-26	0	0.107	0.107	0.119	0.105	0.105	9,162,100	962,020	0.1050	0.906	0.906	1.008	0.889	0.889	1,081,908	0.8892	-7.76%
2020-06-24	0	0.116	0.101	0.117	0.116	0.116	6,000	696	0.1160	0.982	0.855	0.991	0.982	0.982	709	0.9823	-1.69%
2020-06-23	0	0.118	0.102	0.119	-	-	0	0	-	0.999	0.864	1.008	-	-	0	-	-0.84%
2020-06-22	0	0.119	0.102	0.119	0.119	0.119	180,000	21,420	0.1190	1.008	0.864	1.008	1.008	1.008	21,255	1.0077	0.00%
2020-06-19	0	0.119	0.119	0.129	0.109	0.123	2,442,000	284,628	0.1166	1.008	1.008	1.092	0.923	1.042	288,364	0.9870	19.00%
2020-06-18	0	0.100	0.095	0.110	-	-	0	0	-	0.847	0.805	0.932	-	-	0	-	0.00%
2020-06-17	0	0.100	0.100	0.110	0.100	0.100	24,000	2,400	0.1000	0.847	0.847	0.932	0.847	0.847	2,834	0.8468	0.00%
2020-06-16	0	0.100	0.100	0.111	-	-	0	0	-	0.847	0.847	0.940	-	-	0	-	0.00%
2020-06-15	0	0.100	0.100	0.110	0.097	0.100	150,000	14,982	0.0999	0.847	0.847	0.932	0.821	0.847	17,713	0.8458	-2.91%
2020-06-12	0	0.103	0.099	0.104	0.099	0.104	66,000	6,810	0.1032	0.872	0.838	0.881	0.838	0.881	7,794	0.8738	-1.90%
2020-06-11	0	0.105	0.100	0.128	-	-	0	0	-	0.889	0.847	1.084	-	-	0	-	0.00%
2020-06-10	0	0.105	0.099	0.119	0.104	0.109	9,630,000	1,035,084	0.1075	0.889	0.838	1.008	0.881	0.923	1,137,160	0.9102	0.96%
2020-06-09	0	0.104	0.104	0.119	0.098	0.104	5,482,000	557,040	0.1016	0.881	0.881	1.008	0.830	0.881	647,343	0.8605	-11.86%
2020-06-08	0	0.118	0.105	0.118	0.118	0.119	6,204,000	735,072	0.1185	0.999	0.889	0.999	0.999	1.008	732,600	1.0034	-0.84%
2020-06-05	0	0.119	0.109	0.120	0.109	0.119	4,844,000	530,562	0.1095	1.008	0.923	1.016	0.923	1.008	572,004	0.9275	12.26%
2020-06-04	0	0.106	0.099	0.106	-	-	200	19	0.0950	0.898	0.838	0.898	-	-	24	0.8045	-1.85%
2020-06-03	0	0.108	0.098	0.133	0.108	0.108	180,000	19,440	0.1080	0.915	0.830	1.126	0.915	0.915	21,255	0.9146	0.00%
2020-06-02	0	0.108	0.098	0.109	0.109	0.109	60,000	6,540	0.1090	0.915	0.830	0.923	0.923	0.923	7,085	0.9231	-0.92%
2020-06-01	0	0.109	0.097	0.109	0.105	0.109	7,164,000	777,624	0.1085	0.923	0.821	0.923	0.889	0.923	845,962	0.9192	0.93%
2020-05-29	0	0.108	0.096	0.110	-	-	0	0	-	0.915	0.813	0.932	-	-	0	-	-0.92%
2020-05-28	0	0.109	0.095	0.109	0.094	0.109	111,000	10,674	0.0962	0.923	0.805	0.923	0.796	0.923	13,107	0.8143	17.20%
2020-05-27	0	0.093	0.091	0.115	0.093	0.093	12,000	1,116	0.0930	0.788	0.771	0.974	0.788	0.788	1,417	0.7876	-15.45%
2020-05-26	0	0.110	0.085	0.113	0.100	0.113	6,258,000	633,816	0.1013	0.932	0.720	0.957	0.847	0.957	738,977	0.8577	10.00%
2020-05-25	0	0.100	0.099	0.105	0.099	0.100	4,800,000	477,600	0.0995	0.847	0.838	0.889	0.838	0.847	566,809	0.8426	1.01%
2020-05-22	0	0.099	0.096	0.105	0.096	0.101	3,192,000	321,426	0.1007	0.838	0.813	0.889	0.813	0.855	376,928	0.8528	-1.98%
2020-05-21	0	0.101	0.101	0.109	0.101	0.112	6,342,000	681,504	0.1075	0.855	0.855	0.923	0.855	0.948	748,896	0.9100	-9.82%
2020-05-20	0	0.112	0.085	0.113	-	-	0	0	-	0.948	0.720	0.957	-	-	0	-	0.00%
2020-05-19	0	0.112	0.084	0.112	0.111	0.112	2,400,000	268,788	0.1120	0.948	0.711	0.948	0.940	0.948	283,404	0.9484	0.00%
2020-05-18	0	0.112	0.110	0.113	0.112	0.113	222,000	24,924	0.1123	0.948	0.932	0.957	0.948	0.957	26,215	0.9508	-0.88%
2020-05-15	0	0.113	0.112	0.113	0.105	0.115	384,600	41,934	0.1090	0.957	0.948	0.957	0.889	0.974	45,416	0.9233	8.65%
2020-05-14	0	0.104	0.104	0.118	-	-	0	0	-	0.881	0.881	0.999	-	-	0	-	0.00%
2020-05-13	0	0.104	0.104	0.118	0.104	0.105	12,000	1,254	0.1045	0.881	0.881	0.999	0.881	0.889	1,417	0.8850	-0.95%
2020-05-12	0	0.105	0.105	0.113	0.105	0.105	78,000	8,190	0.1050	0.889	0.889	0.957	0.889	0.889	9,211	0.8892	-4.55%
2020-05-11	0	0.110	0.105	0.114	-	-	0	0	-	0.932	0.889	0.965	-	-	0	-	0.00%
2020-05-08	0	0.110	0.105	0.112	-	-	0	0	-	0.932	0.889	0.948	-	-	0	-	0.00%
2020-05-07	0	0.110	0.106	0.110	0.110	0.114	9,024,000	1,010,664	0.1120	0.932	0.898	0.932	0.932	0.965	1,065,600	0.9484	0.92%
2020-05-06	0	0.109	0.103	0.114	0.100	0.118	648,000	70,080	0.1081	0.923	0.872	0.965	0.847	0.999	76,519	0.9158	1.87%
2020-05-05	0	0.107	0.107	0.115	0.107	0.107	9,000	933	0.1037	0.906	0.906	0.974	0.906	0.906	1,063	0.8779	-6.96%
2020-05-04	0	0.115	0.107	0.115	0.110	0.115	42,700	4,747	0.1112	0.974	0.906	0.974	0.932	0.974	5,042	0.9414	0.00%
2020-04-29	0	0.115	0.115	0.118	0.105	0.117	498,000	53,712	0.1079	0.974	0.974	0.999	0.889	0.991	58,806	0.9134	6.48%
2020-04-28	0	0.108	0.108	0.120	-	-	0	0	-	0.915	0.915	1.016	-	-	0	-	0.00%
2020-04-27	0	0.108	0.108	0.122	0.108	0.108	966,000	104,328	0.1080	0.915	0.915	1.033	0.915	0.915	114,070	0.9146	-4.42%
2020-04-24	0	0.113	0.108	0.119	0.113	0.113	99,000	11,148	0.1126	0.957	0.915	1.008	0.957	0.957	11,690	0.9536	-1.74%
2020-04-23	0	0.115	0.113	0.178	-	-	0	0	-	0.974	0.957	1.507	-	-	0	-	0.00%
2020-04-22	0	0.115	0.112	0.178	0.115	0.115	9,000,000	1,035,000	0.1150	0.974	0.948	1.507	0.974	0.974	1,062,766	0.9739	-8.00%
2020-04-21	0	0.125	0.113	0.150	-	-	0	0	-	1.059	0.957	1.270	-	-	0	-	0.00%
2020-04-20	0	0.125	0.112	0.150	-	-	0	0	-	1.059	0.948	1.270	-	-	0	-	0.00%
2020-04-17	0	0.125	0.108	0.150	0.125	0.125	60,000	7,500	0.1250	1.059	0.915	1.270	1.059	1.059	7,085	1.0586	-5.30%
2020-04-16	0	0.132	0.132	0.150	-	-	0	0	-	1.118	1.118	1.270	-	-	0	-	0.00%
2020-04-15	0	0.132	0.132	0.150	0.120	0.120	24,000	2,880	0.1200	1.118	1.118	1.270	1.016	1.016	2,834	1.0162	-2.94%
2020-04-14	0	0.136	0.110	0.137	-	-	0	0	-	1.152	0.932	1.160	-	-	0	-	-1.45%
2020-04-09	0	0.138	0.138	0.160	0.111	0.130	15,000	1,749	0.1166	1.169	1.169	1.355	0.940	1.101	1,771	0.9874	6.15%
2020-04-08	0	0.130	0.110	0.160	-	-	0	0	-	1.101	0.932	1.355	-	-	0	-	0.00%
2020-04-07	0	0.130	0.126	0.148	0.125	0.130	996,000	128,448	0.1290	1.101	1.067	1.253	1.059	1.101	117,613	1.0921	8.33%
2020-04-06	0	0.120	0.119	0.120	0.107	0.128	195,000	22,989	0.1179	1.016	1.008	1.016	0.906	1.084	23,027	0.9984	2.56%
2020-04-03	0	0.117	0.105	0.168	-	-	0	0	-	0.991	0.889	1.423	-	-	0	-	0.00%
2020-04-02	0	0.117	0.107	0.178	-	-	0	0	-	0.991	0.906	1.507	-	-	0	-	0.00%
2020-04-01	0	0.117	0.105	0.170	-	-	0	0	-	0.991	0.889	1.440	-	-	0	-	0.00%
2020-03-31	0	0.117	0.105	0.175	-	-	0	0	-	0.991	0.889	1.482	-	-	0	-	0.00%
2020-03-30	0	0.117	0.117	0.175	0.115	0.116	13,950,000	1,604,460	0.1150	0.991	0.991	1.482	0.974	0.982	1,647,287	0.9740	-6.40%
2020-03-27	0	0.125	0.108	0.175	-	-	0	0	-	1.059	0.915	1.482	-	-	0	-	0.00%
2020-03-26	0	0.125	0.111	0.158	0.125	0.125	27,204,000	3,400,500	0.1250	1.059	0.940	1.338	1.059	1.059	3,212,387	1.0586	1.63%
2020-03-25	0	0.123	0.123	0.159	0.108	0.125	2,356,800	293,400	0.1245	1.042	1.042	1.346	0.915	1.059	278,303	1.0542	0.00%
2020-03-24	0	0.123	0.108	0.147	0.123	0.124	186,000	22,968	0.1235	1.042	0.915	1.245	1.042	1.050	21,964	1.0457	-0.81%
2020-03-23	0	0.124	0.107	0.168	0.123	0.124	78,000	9,666	0.1239	1.050	0.906	1.423	1.042	1.050	9,211	1.0494	-0.80%
2020-03-20	0	0.125	0.118	0.128	0.117	0.125	90,700	10,847	0.1196	1.059	0.999	1.084	0.991	1.059	10,710	1.0128	17.92%
2020-03-19	0	0.106	0.105	0.130	0.103	0.125	339,000	38,918	0.1148	0.898	0.889	1.101	0.872	1.059	40,031	0.9722	-11.67%
2020-03-18	0	0.120	0.110	0.120	0.120	0.131	15,420,000	1,927,008	0.1250	1.016	0.932	1.016	1.016	1.109	1,820,872	1.0583	-6.25%
2020-03-17	0	0.128	0.128	0.150	0.124	0.128	108,000	13,638	0.1263	1.084	1.084	1.270	1.050	1.084	12,753	1.0694	-17.42%
2020-03-16	0	0.155	0.120	0.155	0.152	0.156	228,000	34,938	0.1532	1.313	1.016	1.313	1.287	1.321	26,923	1.2977	0.65%
2020-03-13	0	0.154	0.120	0.154	0.151	0.154	54,000	8,172	0.1513	1.304	1.016	1.304	1.279	1.304	6,377	1.2816	1.99%
2020-03-12	0	0.151	0.148	0.153	0.151	0.156	5,700,000	876,162	0.1537	1.279	1.253	1.296	1.279	1.321	673,085	1.3017	0.00%
2020-03-11	0	0.151	0.150	0.155	0.140	0.153	738,000	109,224	0.1480	1.279	1.270	1.313	1.186	1.296	87,147	1.2533	7.86%
2020-03-10	0	0.140	0.125	0.169	0.129	0.140	474,000	66,054	0.1394	1.186	1.059	1.431	1.092	1.186	55,972	1.1801	8.53%
2020-03-09	0	0.129	0.129	0.176	0.120	0.130	276,000	34,032	0.1233	1.092	1.092	1.490	1.016	1.101	32,591	1.0442	-7.19%
2020-03-06	0	0.139	0.126	0.152	-	-	0	0	-	1.177	1.067	1.287	-	-	0	-	0.00%
2020-03-05	0	0.139	0.139	0.159	0.139	0.153	618,000	88,974	0.1440	1.177	1.177	1.346	1.177	1.296	72,977	1.2192	-4.14%
2020-03-04	0	0.145	0.134	0.155	0.134	0.145	642,000	91,440	0.1424	1.228	1.135	1.313	1.135	1.228	75,811	1.2062	1.40%
2020-03-03	0	0.143	0.140	0.148	-	-	0	0	-	1.211	1.186	1.253	-	-	0	-	-0.69%
2020-03-02	0	0.144	0.126	0.144	-	-	0	0	-	1.219	1.067	1.219	-	-	0	-	-0.69%
2020-02-28	0	0.145	0.136	0.155	0.121	0.145	390,000	51,240	0.1314	1.228	1.152	1.313	1.025	1.228	46,053	1.1126	-6.45%
2020-02-27	0	0.155	0.149	0.158	0.133	0.159	1,512,000	226,218	0.1496	1.313	1.262	1.338	1.126	1.346	178,545	1.2670	0.00%
2020-02-26	0	0.155	0.148	0.160	0.148	0.160	510,000	77,652	0.1523	1.313	1.253	1.355	1.253	1.355	60,223	1.2894	2.65%
2020-02-25	0	0.151	0.147	0.151	0.133	0.151	10,026,000	1,378,980	0.1375	1.279	1.245	1.279	1.126	1.279	1,183,921	1.1648	16.15%
2020-02-24	0	0.130	0.107	0.130	-	-	0	0	-	1.101	0.906	1.101	-	-	0	-	0.00%
2020-02-21	0	0.130	0.107	0.134	0.129	0.130	8,043,000	1,045,512	0.1300	1.101	0.906	1.135	1.092	1.101	949,759	1.1008	0.00%
2020-02-20	0	0.130	0.107	0.130	-	-	0	0	-	1.101	0.906	1.101	-	-	0	-	0.00%
2020-02-19	0	0.130	0.130	0.134	0.123	0.129	162,000	20,106	0.1241	1.101	1.101	1.135	1.042	1.092	19,130	1.0510	0.00%
2020-02-18	0	0.130	0.113	0.135	0.130	0.130	6,000	780	0.1300	1.101	0.957	1.143	1.101	1.101	709	1.1009	0.00%
2020-02-17	0	0.130	0.130	0.143	0.123	0.127	174,000	21,750	0.1250	1.101	1.101	1.211	1.042	1.075	20,547	1.0586	0.78%
2020-02-14	0	0.129	0.117	0.129	0.118	0.129	630,000	77,256	0.1226	1.092	0.991	1.092	0.999	1.092	74,394	1.0385	5.74%
2020-02-13	0	0.122	0.104	0.124	-	-	0	0	-	1.033	0.881	1.050	-	-	0	-	-1.61%
2020-02-12	0	0.124	0.102	0.127	-	-	0	0	-	1.050	0.864	1.075	-	-	0	-	-0.80%
2020-02-11	0	0.125	0.101	0.142	0.125	0.125	30,000	3,498	0.1166	1.059	0.855	1.203	1.059	1.059	3,543	0.9874	12.61%
2020-02-10	0	0.111	0.111	0.143	0.110	0.110	6,500	708	0.1089	0.940	0.940	1.211	0.932	0.932	768	0.9224	-5.93%
2020-02-07	0	0.118	0.100	0.128	-	-	0	0	-	0.999	0.847	1.084	-	-	0	-	0.00%
2020-02-06	0	0.118	0.100	0.128	-	-	0	0	-	0.999	0.847	1.084	-	-	0	-	0.00%
2020-02-05	0	0.118	0.096	0.128	0.118	0.118	24,000	2,832	0.1180	0.999	0.813	1.084	0.999	0.999	2,834	0.9993	0.00%
2020-02-04	0	0.118	0.097	0.120	0.118	0.118	36,000	4,248	0.1180	0.999	0.821	1.016	0.999	0.999	4,251	0.9993	0.00%
2020-02-03	0	0.118	0.106	0.118	0.104	0.136	58,710,000	6,168,228	0.1051	0.999	0.898	0.999	0.881	1.152	6,932,777	0.8897	14.56%
2020-01-31	0	0.103	0.101	0.142	0.102	0.102	42,000	4,284	0.1020	0.872	0.855	1.203	0.864	0.864	4,960	0.8638	-8.85%
2020-01-30	0	0.113	0.100	0.143	0.097	0.113	222,000	23,178	0.1044	0.957	0.847	1.211	0.821	0.957	26,215	0.8842	-5.04%
2020-01-29	0	0.119	0.119	0.138	0.112	0.120	1,155,000	135,015	0.1169	1.008	1.008	1.169	0.948	1.016	136,388	0.9899	-11.85%
2020-01-24	0	0.135	0.120	0.135	-	-	0	0	-	1.143	1.016	1.143	-	-	0	-	0.00%
2020-01-23	0	0.135	0.120	0.135	0.135	0.135	18,000	2,430	0.1350	1.143	1.016	1.143	1.143	1.143	2,126	1.1432	0.00%
2020-01-22	0	0.135	0.122	0.137	0.133	0.135	156,000	21,048	0.1349	1.143	1.033	1.160	1.126	1.143	18,421	1.1426	0.00%
2020-01-21	0	0.135	0.120	0.135	-	-	0	0	-	1.143	1.016	1.143	-	-	0	-	0.00%
2020-01-20	0	0.135	0.126	0.137	0.135	0.137	12,000	1,632	0.1360	1.143	1.067	1.160	1.143	1.160	1,417	1.1517	3.05%
2020-01-17	0	0.131	0.125	0.134	0.126	0.131	300,000	38,022	0.1267	1.109	1.059	1.135	1.067	1.109	35,426	1.0733	-2.24%
2020-01-16	0	0.134	0.127	0.137	0.127	0.135	90,000	11,550	0.1283	1.135	1.075	1.160	1.075	1.143	10,628	1.0868	0.75%
2020-01-15	0	0.133	0.125	0.140	0.133	0.133	217,500	28,909	0.1329	1.126	1.059	1.186	1.126	1.126	25,684	1.1256	0.00%
2020-01-14	0	0.133	0.133	0.143	0.133	0.133	12,000	1,596	0.1330	1.126	1.126	1.211	1.126	1.126	1,417	1.1263	-2.21%
2020-01-13	0	0.136	0.135	0.140	0.126	0.137	231,400	30,673	0.1326	1.152	1.143	1.186	1.067	1.160	27,325	1.1225	4.62%
2020-01-10	0	0.130	0.125	0.145	-	-	2,400	288	0.1200	1.101	1.059	1.228	-	-	283	1.0162	2.36%
2020-01-09	0	0.127	0.125	0.142	-	-	0	0	-	1.075	1.059	1.203	-	-	0	-	0.00%
2020-01-08	0	0.127	0.127	0.141	0.127	0.133	240,000	31,716	0.1322	1.075	1.075	1.194	1.075	1.126	28,340	1.1191	-3.79%
2020-01-07	0	0.132	0.130	0.147	0.130	0.132	108,000	14,244	0.1319	1.118	1.101	1.245	1.101	1.118	12,753	1.1169	-0.75%
2020-01-06	0	0.133	0.131	0.133	-	-	0	0	-	1.126	1.109	1.126	-	-	0	-	0.00%
2020-01-03	0	0.133	0.133	0.150	0.133	0.133	102,000	13,566	0.1330	1.126	1.126	1.270	1.126	1.126	12,045	1.1263	0.76%
2020-01-02	0	0.132	0.132	0.150	0.131	0.137	354,000	46,572	0.1316	1.118	1.118	1.270	1.109	1.160	41,802	1.1141	0.00%
2019-12-31	0	0.132	0.131	0.135	-	-	0	0	-	1.118	1.109	1.143	-	-	0	-	0.00%
2019-12-30	0	0.132	0.132	0.147	0.130	0.134	84,000	11,058	0.1316	1.118	1.118	1.245	1.101	1.135	9,919	1.1148	-12.00%
2019-12-27	0	0.150	0.136	0.150	0.132	0.150	205,250	30,019	0.1463	1.270	1.152	1.270	1.118	1.270	24,237	1.2386	11.11%
2019-12-24	0	0.135	0.135	0.153	0.132	0.133	387,000	51,309	0.1326	1.143	1.143	1.296	1.118	1.126	45,699	1.1228	3.05%
2019-12-23	0	0.131	0.130	0.150	0.121	0.125	222,000	27,966	0.1260	1.109	1.101	1.270	1.025	1.059	26,215	1.0668	-9.66%
2019-12-20	0	0.145	0.145	0.155	0.142	0.143	126,000	17,952	0.1425	1.228	1.228	1.313	1.203	1.211	14,879	1.2066	1.40%
2019-12-19	0	0.143	0.131	0.143	-	-	0	0	-	1.211	1.109	1.211	-	-	0	-	0.00%
2019-12-18	0	0.143	0.129	0.143	0.134	0.147	30,000	4,146	0.1382	1.211	1.092	1.211	1.135	1.245	3,543	1.1703	9.16%
2019-12-17	0	0.131	0.130	0.141	0.126	0.131	78,000	10,128	0.1298	1.109	1.101	1.194	1.067	1.109	9,211	1.0996	-9.03%
2019-12-16	0	0.144	0.134	0.150	0.125	0.155	12,859,000	1,754,385	0.1364	1.219	1.135	1.270	1.059	1.313	1,518,456	1.1554	6.67%
2019-12-13	0	0.135	0.128	0.135	0.130	0.155	720,000	95,232	0.1323	1.143	1.084	1.143	1.101	1.313	85,021	1.1201	-1.46%
2019-12-12	0	0.137	0.136	0.143	0.130	0.151	10,644,000	1,451,088	0.1363	1.160	1.152	1.211	1.101	1.279	1,256,898	1.1545	-8.67%
2019-12-11	0	0.150	0.148	0.150	0.140	0.250	5,338,500	893,334	0.1673	1.270	1.253	1.270	1.186	2.117	630,397	1.4171	29.31%
2019-12-10	0	0.116	0.110	0.138	-	-	1,000	100	0.1000	0.982	0.932	1.169	-	-	118	0.8468	0.00%
2019-12-09	0	0.116	0.110	0.120	0.103	0.117	66,000	7,272	0.1102	0.982	0.932	1.016	0.872	0.991	7,794	0.9331	3.57%
2019-12-06	0	0.112	0.110	0.143	-	-	0	0	-	0.948	0.932	1.211	-	-	0	-	0.00%
2019-12-05	0	0.112	0.112	0.136	0.106	0.137	192,000	22,284	0.1161	0.948	0.948	1.152	0.898	1.160	22,672	0.9829	-5.08%
2019-12-04	0	0.118	0.104	0.140	0.118	0.118	105,000	12,366	0.1178	0.999	0.881	1.186	0.999	0.999	12,399	0.9973	0.00%
2019-12-03	0	0.118	0.117	0.130	0.118	0.118	36,000	4,248	0.1180	0.999	0.991	1.101	0.999	0.999	4,251	0.9993	-4.84%
2019-12-02	0	0.124	0.121	0.140	-	-	0	0	-	1.050	1.025	1.186	-	-	0	-	0.00%
2019-11-29	0	0.124	0.121	0.146	-	-	0	0	-	1.050	1.025	1.236	-	-	0	-	2.48%
2019-11-28	0	0.121	0.120	0.135	0.121	0.125	93,000	11,403	0.1226	1.025	1.016	1.143	1.025	1.059	10,982	1.0383	0.00%
2019-11-27	0	0.121	0.118	0.144	0.118	0.130	42,000	5,220	0.1243	1.025	0.999	1.219	0.999	1.101	4,960	1.0525	-6.20%
2019-11-26	0	0.129	0.129	0.141	0.129	0.141	240,000	31,818	0.1326	1.092	1.092	1.194	1.092	1.194	28,340	1.1227	-6.52%
2019-11-25	0	0.138	0.109	0.140	0.132	0.158	966,000	134,910	0.1397	1.169	0.923	1.186	1.118	1.338	114,070	1.1827	10.40%
2019-11-22	0	0.125	-	0.125	0.125	0.155	2,547,000	364,065	0.1429	1.059	-	1.059	1.059	1.313	300,763	1.2105	0.00%
2019-11-21	0	0.125	0.120	0.130	0.106	0.125	360,000	43,710	0.1214	1.059	1.016	1.101	0.898	1.059	42,511	1.0282	3.31%
2019-11-20	0	0.121	0.120	0.138	0.097	0.097	102,000	9,894	0.0970	1.025	1.016	1.169	0.821	0.821	12,045	0.8214	-3.20%
2019-11-19	0	0.125	0.125	0.130	0.120	0.125	186,000	22,470	0.1208	1.059	1.059	1.101	1.016	1.059	21,964	1.0230	0.00%
2019-11-18	0	0.125	0.125	0.130	0.120	0.125	198,000	23,850	0.1205	1.059	1.059	1.101	1.016	1.059	23,381	1.0201	4.17%
2019-11-15	0	0.120	0.110	0.120	0.114	0.120	390,000	46,146	0.1183	1.016	0.932	1.016	0.965	1.016	46,053	1.0020	0.00%
2019-11-14	0	0.120	0.096	0.120	0.110	0.120	528,000	60,402	0.1144	1.016	0.813	1.016	0.932	1.016	62,349	0.9688	9.09%
2019-11-13	0	0.110	0.110	0.120	0.090	0.110	1,986,000	193,728	0.0975	0.932	0.932	1.016	0.762	0.932	234,517	0.8261	23.60%
2019-11-12	0	0.089	0.089	0.092	0.084	0.092	2,622,000	228,366	0.0871	0.754	0.754	0.779	0.711	0.779	309,619	0.7376	-13.59%
2019-11-11	0	0.103	0.086	0.110	-	-	0	0	-	0.872	0.728	0.932	-	-	0	-	0.00%
2019-11-08	0	0.103	0.094	0.118	-	-	0	0	-	0.872	0.796	0.999	-	-	0	-	0.00%
2019-11-07	0	0.103	0.097	0.110	-	-	0	0	-	0.872	0.821	0.932	-	-	0	-	0.00%
2019-11-06	0	0.103	0.097	0.118	0.103	0.103	30,000	3,090	0.1030	0.872	0.821	0.999	0.872	0.872	3,543	0.8723	-0.96%
2019-11-05	0	0.104	0.104	0.106	0.103	0.104	495,000	51,426	0.1039	0.881	0.881	0.898	0.872	0.881	58,452	0.8798	0.00%
2019-11-04	0	0.104	0.100	0.104	0.103	0.104	126,000	13,020	0.1033	0.881	0.847	0.881	0.872	0.881	14,879	0.8751	0.00%
2019-11-01	0	0.104	0.097	0.120	0.104	0.104	120,000	12,480	0.1040	0.881	0.821	1.016	0.881	0.881	14,170	0.8807	-3.70%
2019-10-31	0	0.108	0.105	0.131	-	-	12,000	1,296	0.1080	0.915	0.889	1.109	-	-	1,417	0.9146	0.00%
2019-10-30	0	0.108	0.105	0.120	0.108	0.108	120,000	12,960	0.1080	0.915	0.889	1.016	0.915	0.915	14,170	0.9146	0.93%
2019-10-29	0	0.107	0.105	0.120	0.106	0.107	198,000	21,174	0.1069	0.906	0.889	1.016	0.898	0.906	23,381	0.9056	0.94%
2019-10-28	0	0.106	0.106	0.139	-	-	0	0	-	0.898	0.898	1.177	-	-	0	-	0.00%
2019-10-25	0	0.106	0.106	0.124	0.106	0.106	58,050	6,129	0.1056	0.898	0.898	1.050	0.898	0.898	6,855	0.8941	0.00%
2019-10-24	0	0.106	0.106	0.120	-	-	0	0	-	0.898	0.898	1.016	-	-	0	-	0.00%
2019-10-23	0	0.106	0.105	0.119	0.106	0.106	104,000	11,012	0.1059	0.898	0.889	1.008	0.898	0.898	12,281	0.8967	-10.92%
2019-10-22	0	0.119	0.103	0.119	-	-	0	0	-	1.008	0.872	1.008	-	-	0	-	0.00%
2019-10-21	0	0.119	0.100	0.119	0.119	0.123	168,000	20,592	0.1226	1.008	0.847	1.008	1.008	1.042	19,838	1.0380	9.17%
2019-10-18	0	0.109	0.108	0.123	-	-	0	0	-	0.923	0.915	1.042	-	-	0	-	0.00%
2019-10-17	0	0.109	0.106	0.122	-	-	0	0	-	0.923	0.898	1.033	-	-	0	-	0.00%
2019-10-16	0	0.109	0.105	0.124	-	-	0	0	-	0.923	0.889	1.050	-	-	0	-	0.00%
2019-10-15	0	0.109	0.106	0.125	-	-	0	0	-	0.923	0.898	1.059	-	-	0	-	0.00%
2019-10-14	0	0.109	0.105	0.139	-	-	0	0	-	0.923	0.889	1.177	-	-	0	-	0.00%
2019-10-11	0	0.109	0.109	0.134	-	-	1,000	100	0.1000	0.923	0.923	1.135	-	-	118	0.8468	0.00%
2019-10-10	0	0.109	0.108	0.134	0.109	0.110	750,000	82,050	0.1094	0.923	0.915	1.135	0.923	0.932	88,564	0.9265	1.87%
2019-10-09	0	0.107	0.107	0.123	0.107	0.107	45,000	4,794	0.1065	0.906	0.906	1.042	0.906	0.906	5,314	0.9022	-17.05%
2019-10-08	0	0.129	0.105	0.129	-	-	0	0	-	1.092	0.889	1.092	-	-	0	-	-0.77%
2019-10-04	0	0.130	0.109	0.130	-	-	0	0	-	1.101	0.923	1.101	-	-	0	-	0.00%
2019-10-03	0	0.130	0.108	0.130	-	-	0	0	-	1.101	0.915	1.101	-	-	0	-	0.00%
2019-10-02	0	0.130	0.106	0.130	0.130	0.130	156,000	20,280	0.1300	1.101	0.898	1.101	1.101	1.101	18,421	1.1009	0.00%
2019-09-30	0	0.130	0.130	0.139	0.130	0.130	151,000	19,530	0.1293	1.101	1.101	1.177	1.101	1.101	17,831	1.0953	16.07%
2019-09-27	0	0.112	0.096	0.115	-	-	0	0	-	0.948	0.813	0.974	-	-	0	-	0.00%
2019-09-26	0	0.112	0.101	0.139	-	-	0	0	-	0.948	0.855	1.177	-	-	0	-	0.00%
2019-09-25	0	0.112	0.106	0.139	0.102	0.112	102,000	11,004	0.1079	0.948	0.898	1.177	0.864	0.948	12,045	0.9136	-7.44%
2019-09-24	0	0.121	0.121	0.132	-	-	0	0	-	1.025	1.025	1.118	-	-	0	-	0.83%
2019-09-23	0	0.120	0.102	0.133	-	-	0	0	-	1.016	0.864	1.126	-	-	0	-	0.00%
2019-09-20	0	0.120	0.102	0.139	-	-	0	0	-	1.016	0.864	1.177	-	-	0	-	0.00%
2019-09-19	0	0.120	0.101	0.139	-	-	1,000	95	0.0950	1.016	0.855	1.177	-	-	118	0.8045	0.00%
2019-09-18	0	0.120	0.101	0.138	0.120	0.121	156,000	18,822	0.1207	1.016	0.855	1.169	1.016	1.025	18,421	1.0218	0.00%
2019-09-17	0	0.120	0.110	0.139	0.120	0.120	6,000	720	0.1200	1.016	0.932	1.177	1.016	1.016	709	1.0162	-6.25%
2019-09-16	0	0.128	0.103	0.128	-	-	3,000	300	0.1000	1.084	0.872	1.084	-	-	354	0.8468	-5.88%
2019-09-13	0	0.136	0.103	0.139	-	-	0	0	-	1.152	0.872	1.177	-	-	0	-	0.00%
2019-09-12	0	0.136	0.101	0.136	-	-	0	0	-	1.152	0.855	1.152	-	-	0	-	0.00%
2019-09-11	0	0.136	0.083	0.136	-	-	0	0	-	1.152	0.703	1.152	-	-	0	-	-0.73%
2019-09-10	0	0.137	0.100	0.137	-	-	0	0	-	1.160	0.847	1.160	-	-	0	-	-1.44%
2019-09-09	0	0.139	0.101	0.139	-	-	0	0	-	1.177	0.855	1.177	-	-	0	-	0.00%
2019-09-06	0	0.139	0.113	0.139	0.139	0.139	6,505	888	0.1365	1.177	0.957	1.177	1.177	1.177	768	1.1560	24.11%
2019-09-05	0	0.112	0.112	0.139	-	-	0	0	-	0.948	0.948	1.177	-	-	0	-	0.90%
2019-09-04	0	0.111	0.111	0.138	-	-	0	0	-	0.940	0.940	1.169	-	-	0	-	0.00%
2019-09-03	0	0.111	0.111	0.136	0.111	0.111	48,600	5,388	0.1109	0.940	0.940	1.152	0.940	0.940	5,739	0.9388	0.00%
2019-09-02	0	0.111	0.111	0.136	-	-	0	0	-	0.940	0.940	1.152	-	-	0	-	0.00%
2019-08-30	0	0.111	0.111	0.139	0.111	0.111	30,000	3,330	0.1110	0.940	0.940	1.177	0.940	0.940	3,543	0.9400	0.00%
2019-08-29	0	0.111	0.111	0.125	-	-	0	0	-	0.940	0.940	1.059	-	-	0	-	0.91%
2019-08-28	0	0.110	0.093	0.118	0.109	0.110	354,000	38,736	0.1094	0.932	0.788	0.999	0.923	0.932	41,802	0.9267	1.85%
2019-08-27	0	0.108	0.089	0.132	0.103	0.111	330,000	34,632	0.1049	0.915	0.754	1.118	0.872	0.940	38,968	0.8887	-2.70%
2019-08-26	0	0.111	0.110	0.139	0.111	0.120	78,000	8,712	0.1117	0.940	0.932	1.177	0.940	1.016	9,211	0.9459	-9.76%
2019-08-23	0	0.123	0.110	0.139	-	-	0	0	-	1.042	0.932	1.177	-	-	0	-	0.00%
2019-08-22	0	0.123	0.106	0.128	0.111	0.128	456,000	54,756	0.1201	1.042	0.898	1.084	0.940	1.084	53,847	1.0169	12.84%
2019-08-21	0	0.109	0.104	0.119	0.100	0.120	898,550	98,178	0.1093	0.923	0.881	1.008	0.847	1.016	106,105	0.9253	-5.22%
2019-08-20	0	0.115	0.111	0.150	0.109	0.120	235,750	26,609	0.1129	0.974	0.940	1.270	0.923	1.016	27,839	0.9558	-9.45%
2019-08-19	0	0.127	0.107	0.130	-	-	0	0	-	1.075	0.906	1.101	-	-	0	-	0.00%
2019-08-16	0	0.127	0.107	0.130	-	-	0	0	-	1.075	0.906	1.101	-	-	0	-	0.00%
2019-08-15	0	0.127	0.107	0.140	-	-	0	0	-	1.075	0.906	1.186	-	-	0	-	0.00%
2019-08-14	0	0.127	0.107	0.146	0.127	0.127	6,000	762	0.1270	1.075	0.906	1.236	1.075	1.075	709	1.0755	0.00%
2019-08-13	0	0.127	0.111	0.128	0.127	0.128	108,000	13,812	0.1279	1.075	0.940	1.084	1.075	1.084	12,753	1.0830	-5.93%
2019-08-12	0	0.135	0.107	0.135	-	-	0	0	-	1.143	0.906	1.143	-	-	0	-	-0.74%
2019-08-09	0	0.136	0.107	0.136	-	-	1,000	102	0.1020	1.152	0.906	1.152	-	-	118	0.8638	0.00%
2019-08-08	0	0.136	0.107	0.136	-	-	0	0	-	1.152	0.906	1.152	-	-	0	-	0.00%
2019-08-07	0	0.136	0.107	0.136	-	-	0	0	-	1.152	0.906	1.152	-	-	0	-	0.00%
2019-08-06	0	0.136	0.107	0.136	-	-	0	0	-	1.152	0.906	1.152	-	-	0	-	-0.73%
2019-08-05	0	0.137	0.117	0.137	-	-	800	90	0.1125	1.160	0.991	1.160	-	-	94	0.9527	-0.72%
2019-08-02	0	0.138	0.116	0.138	-	-	0	0	-	1.169	0.982	1.169	-	-	0	-	0.00%
2019-08-01	0	0.138	0.115	0.138	-	-	0	0	-	1.169	0.974	1.169	-	-	0	-	0.00%
2019-07-31	0	0.138	0.114	0.138	-	-	0	0	-	1.169	0.965	1.169	-	-	0	-	0.00%
2019-07-30	0	0.138	0.114	0.150	-	-	0	0	-	1.169	0.965	1.270	-	-	0	-	0.00%
2019-07-29	0	0.138	0.127	0.138	-	-	0	0	-	1.169	1.075	1.169	-	-	0	-	0.00%
2019-07-26	0	0.138	0.110	0.138	-	-	0	0	-	1.169	0.932	1.169	-	-	0	-	0.00%
2019-07-25	0	0.138	0.109	0.148	0.127	0.139	108,000	13,884	0.1286	1.169	0.923	1.253	1.075	1.177	12,753	1.0887	7.81%
2019-07-24	0	0.128	0.111	0.128	-	-	0	0	-	1.084	0.940	1.084	-	-	0	-	0.00%
2019-07-23	0	0.128	0.112	0.128	-	-	0	0	-	1.084	0.948	1.084	-	-	0	-	0.00%
2019-07-22	0	0.128	0.109	0.145	-	-	0	0	-	1.084	0.923	1.228	-	-	0	-	0.00%
2019-07-19	0	0.128	0.115	0.147	-	-	0	0	-	1.084	0.974	1.245	-	-	0	-	0.00%
2019-07-18	0	0.128	0.110	0.148	-	-	0	0	-	1.084	0.932	1.253	-	-	0	-	0.00%
2019-07-17	0	0.128	0.113	0.145	-	-	0	0	-	1.084	0.957	1.228	-	-	0	-	0.00%
2019-07-16	0	0.128	0.113	0.145	-	-	0	0	-	1.084	0.957	1.228	-	-	0	-	0.00%
2019-07-15	0	0.128	0.128	0.154	0.128	0.128	120,000	15,360	0.1280	1.084	1.084	1.304	1.084	1.084	14,170	1.0840	-5.19%
2019-07-12	0	0.135	0.120	0.148	-	-	0	0	-	1.143	1.016	1.253	-	-	0	-	0.00%
2019-07-11	0	0.135	0.111	0.135	0.135	0.135	18,000,000	2,430,000	0.1350	1.143	0.940	1.143	1.143	1.143	2,125,532	1.1432	6.30%
2019-07-10	0	0.127	0.110	0.135	-	-	0	0	-	1.075	0.932	1.143	-	-	0	-	0.00%
2019-07-09	0	0.127	0.110	0.148	0.126	0.127	204,000	25,722	0.1261	1.075	0.932	1.253	1.067	1.075	24,089	1.0678	0.00%
2019-07-08	0	0.127	0.110	0.149	-	-	0	0	-	1.075	0.932	1.262	-	-	0	-	0.00%
2019-07-05	0	0.127	0.127	0.149	-	-	0	0	-	1.075	1.075	1.262	-	-	0	-	0.79%
2019-07-04	0	0.126	0.126	0.149	-	-	3,500	420	0.1200	1.067	1.067	1.262	-	-	413	1.0162	0.00%
2019-07-03	0	0.126	0.122	0.147	0.126	0.126	192,000	24,192	0.1260	1.067	1.033	1.245	1.067	1.067	22,672	1.0670	-0.79%
2019-07-02	0	0.127	0.126	0.127	0.127	0.128	168,000	21,528	0.1281	1.075	1.067	1.075	1.075	1.084	19,838	1.0852	0.79%
2019-06-28	0	0.126	0.125	0.142	-	-	0	0	-	1.067	1.059	1.203	-	-	0	-	0.00%
2019-06-27	0	0.126	0.125	0.140	0.126	0.127	176,250	22,204	0.1260	1.067	1.059	1.186	1.067	1.075	20,812	1.0669	0.00%
2019-06-26	0	0.126	0.123	0.145	0.125	0.131	372,000	47,412	0.1275	1.067	1.042	1.228	1.059	1.109	43,928	1.0793	-4.55%
2019-06-25	0	0.132	0.132	0.149	0.129	0.140	150,000	20,322	0.1355	1.118	1.118	1.262	1.092	1.186	17,713	1.1473	-5.71%
2019-06-24	0	0.140	0.140	0.149	0.140	0.148	204,000	29,664	0.1454	1.186	1.186	1.262	1.186	1.253	24,089	1.2314	-4.76%
2019-06-21	0	0.147	0.140	0.148	0.128	0.147	90,000	12,090	0.1343	1.245	1.186	1.253	1.084	1.245	10,628	1.1376	0.68%
2019-06-20	0	0.146	0.140	0.148	-	-	0	0	-	1.236	1.186	1.253	-	-	0	-	0.00%
2019-06-19	0	0.146	0.140	0.147	0.140	0.164	1,596,000	230,436	0.1444	1.236	1.186	1.245	1.186	1.389	188,464	1.2227	-8.18%
2019-06-18	0	0.159	0.143	0.159	0.159	0.164	18,000	2,898	0.1610	1.346	1.211	1.346	1.346	1.389	2,126	1.3634	10.42%
2019-06-17	0	0.144	0.142	0.165	-	-	0	0	-	1.219	1.203	1.397	-	-	0	-	0.00%
2019-06-14	0	0.144	0.141	0.178	0.142	0.179	642,000	94,548	0.1473	1.219	1.194	1.507	1.203	1.516	75,811	1.2472	2.13%
2019-06-13	0	0.141	0.137	0.143	0.140	0.160	702,000	100,494	0.1432	1.194	1.160	1.211	1.186	1.355	82,896	1.2123	-1.40%
2019-06-12	0	0.143	0.143	0.145	0.137	0.144	1,650,000	228,042	0.1382	1.211	1.211	1.228	1.160	1.219	194,840	1.1704	-11.18%
2019-06-11	0	0.161	0.138	0.161	-	-	0	0	-	1.363	1.169	1.363	-	-	0	-	0.00%
2019-06-10	0	0.161	0.138	0.161	0.137	0.161	120,000	19,170	0.1598	1.363	1.169	1.363	1.160	1.363	14,170	1.3528	0.00%
2019-06-06	0	0.161	0.140	0.161	-	-	0	0	-	1.363	1.186	1.363	-	-	0	-	0.00%
2019-06-05	0	0.161	0.134	0.161	0.161	0.161	13,000	2,060	0.1585	1.363	1.135	1.363	1.363	1.363	1,535	1.3419	0.00%
2019-06-04	0	0.161	0.142	0.177	-	-	0	0	-	1.363	1.203	1.499	-	-	0	-	0.00%
2019-06-03	0	0.161	0.137	0.175	0.161	0.161	12,200	1,959	0.1606	1.363	1.160	1.482	1.363	1.363	1,441	1.3598	0.00%
2019-05-31	0	0.161	0.155	0.161	-	-	0	0	-	1.363	1.313	1.363	-	-	0	-	0.00%
2019-05-30	0	0.161	0.141	0.175	-	-	0	0	-	1.363	1.194	1.482	-	-	0	-	0.00%
2019-05-29	0	0.161	0.126	0.161	-	-	79,200,000	13,464,000	0.1700	1.363	1.067	1.363	-	-	9,352,340	1.4396	-0.62%
2019-05-28	0	0.162	0.119	0.162	-	-	0	0	-	1.372	1.008	1.372	-	-	0	-	-1.22%
2019-05-27	0	0.164	0.115	0.169	-	-	0	0	-	1.389	0.974	1.431	-	-	0	-	0.00%
2019-05-24	0	0.164	0.126	0.175	-	-	0	0	-	1.389	1.067	1.482	-	-	0	-	0.00%
2019-05-23	0	0.164	0.140	0.173	-	-	0	0	-	1.389	1.186	1.465	-	-	0	-	0.00%
2019-05-22	0	0.164	0.152	0.167	0.152	0.164	150,000	23,778	0.1585	1.389	1.287	1.414	1.287	1.389	17,713	1.3424	-2.96%
2019-05-21	0	0.169	0.130	0.169	0.169	0.169	24,000	4,056	0.1690	1.431	1.101	1.431	1.431	1.431	2,834	1.4312	-0.59%
2019-05-20	0	0.170	0.169	0.170	0.173	0.173	156,000	26,988	0.1730	1.440	1.431	1.440	1.465	1.465	18,421	1.4650	-1.73%
2019-05-17	0	0.173	0.160	0.173	-	-	0	0	-	1.465	1.355	1.465	-	-	0	-	0.00%
2019-05-16	0	0.173	0.130	0.173	0.172	0.175	132,000	22,908	0.1735	1.465	1.101	1.465	1.457	1.482	15,587	1.4697	3.59%
2019-05-15	0	0.167	0.141	0.167	0.167	0.174	102,000	17,148	0.1681	1.414	1.194	1.414	1.414	1.474	12,045	1.4237	-0.60%
2019-05-14	0	0.168	0.120	0.168	-	-	0	0	-	1.423	1.016	1.423	-	-	0	-	0.00%
2019-05-10	0	0.168	0.118	0.170	-	-	0	0	-	1.423	0.999	1.440	-	-	0	-	0.00%
2019-05-09	0	0.168	0.130	0.168	-	-	0	0	-	1.423	1.101	1.423	-	-	0	-	-1.18%
2019-05-08	0	0.170	0.160	0.170	0.160	0.170	468,000	76,860	0.1642	1.440	1.355	1.440	1.355	1.440	55,264	1.3908	3.66%
2019-05-07	0	0.164	0.132	0.164	-	-	0	0	-	1.389	1.118	1.389	-	-	0	-	0.00%
2019-05-06	0	0.164	0.145	0.164	-	-	0	0	-	1.389	1.228	1.389	-	-	0	-	-0.61%
2019-05-03	0	0.165	0.150	0.170	-	-	0	0	-	1.397	1.270	1.440	-	-	0	-	0.00%
2019-05-02	0	0.165	0.154	0.172	0.150	0.165	1,310,800	206,183	0.1573	1.397	1.304	1.457	1.270	1.397	154,786	1.3321	4.43%
2019-04-30	0	0.158	0.155	0.167	0.151	0.166	1,176,000	182,748	0.1554	1.338	1.313	1.414	1.279	1.406	138,868	1.3160	-4.82%
2019-04-29	0	0.166	0.150	0.170	-	-	0	0	-	1.406	1.270	1.440	-	-	0	-	0.00%
2019-04-26	0	0.166	0.164	0.169	0.159	0.171	2,064,000	333,360	0.1615	1.406	1.389	1.431	1.346	1.448	243,728	1.3678	-2.92%
2019-04-25	0	0.171	0.160	0.171	0.161	0.171	102,000	17,322	0.1698	1.448	1.355	1.448	1.363	1.448	12,045	1.4381	-1.72%
2019-04-24	0	0.174	0.161	0.174	-	-	0	0	-	1.474	1.363	1.474	-	-	0	-	-0.57%
2019-04-23	0	0.175	0.175	0.183	0.162	0.175	475,500	81,346	0.1711	1.482	1.482	1.550	1.372	1.482	56,149	1.4487	-7.41%
2019-04-18	0	0.189	0.170	0.189	0.190	0.190	67,040	12,712	0.1896	1.601	1.440	1.601	1.609	1.609	7,916	1.6058	-0.53%
2019-04-17	0	0.190	0.170	0.190	-	-	1,000	157	0.1570	1.609	1.440	1.609	-	-	118	1.3295	0.00%
2019-04-16	0	0.190	0.161	0.190	-	-	0	0	-	1.609	1.363	1.609	-	-	0	-	0.00%
2019-04-15	0	0.190	0.185	0.190	0.190	0.190	66,000	12,240	0.1855	1.609	1.567	1.609	1.609	1.609	7,794	1.5705	2.70%
2019-04-12	0	0.185	0.165	0.190	0.185	0.185	114,000	21,090	0.1850	1.567	1.397	1.609	1.567	1.567	13,462	1.5667	-2.63%
2019-04-11	0	0.190	0.170	0.190	-	-	1,500	234	0.1560	1.609	1.440	1.609	-	-	177	1.3211	-1.04%
2019-04-10	0	0.192	0.185	0.192	0.190	0.192	60,000	11,472	0.1912	1.626	1.567	1.626	1.609	1.626	7,085	1.6192	-1.03%
2019-04-09	0	0.194	0.180	0.194	0.194	0.194	30,000	5,820	0.1940	1.643	1.524	1.643	1.643	1.643	3,543	1.6429	-0.51%
2019-04-08	0	0.195	0.162	0.195	0.190	0.195	222,000	42,270	0.1904	1.651	1.372	1.651	1.609	1.651	26,215	1.6124	-1.52%
2019-04-04	0	0.198	0.184	0.198	0.184	0.198	508,000	100,327	0.1975	1.677	1.558	1.677	1.558	1.677	59,987	1.6725	0.00%
2019-04-03	0	0.198	0.170	0.198	-	-	0	0	-	1.677	1.440	1.677	-	-	0	-	0.00%
2019-04-02	0	0.198	0.190	0.199	-	-	0	0	-	1.677	1.609	1.685	-	-	0	-	0.00%
2019-04-01	0	0.198	0.180	0.198	0.190	0.198	4,098,000	778,668	0.1900	1.677	1.524	1.677	1.609	1.677	483,913	1.6091	4.21%
2019-03-29	0	0.190	0.161	0.197	-	-	0	0	-	1.609	1.363	1.668	-	-	0	-	0.00%
2019-03-28	0	0.190	0.180	0.197	-	-	0	0	-	1.609	1.524	1.668	-	-	0	-	0.00%
2019-03-27	0	0.190	0.181	0.196	-	-	0	0	-	1.609	1.533	1.660	-	-	0	-	0.00%
2019-03-26	0	0.190	0.190	0.194	0.190	0.194	234,000	44,700	0.1910	1.609	1.609	1.643	1.609	1.643	27,632	1.6177	-1.55%
2019-03-25	0	0.193	0.193	0.198	0.193	0.199	204,000	40,020	0.1962	1.634	1.634	1.677	1.634	1.685	24,089	1.6613	0.00%
2019-03-22	0	0.193	0.170	0.197	0.160	0.193	450,000	78,078	0.1735	1.634	1.440	1.668	1.355	1.634	53,138	1.4693	2.66%
2019-03-21	0	0.188	0.151	0.198	-	-	2,000	302	0.1510	1.592	1.279	1.677	-	-	236	1.2787	0.00%
2019-03-20	0	0.188	0.160	0.195	-	-	0	0	-	1.592	1.355	1.651	-	-	0	-	0.00%
2019-03-19	0	0.188	0.151	0.197	-	-	0	0	-	1.592	1.279	1.668	-	-	0	-	0.00%
2019-03-18	0	0.188	0.175	0.189	-	-	2,000	340	0.1700	1.592	1.482	1.601	-	-	236	1.4396	0.00%
2019-03-15	0	0.188	0.181	0.191	0.188	0.191	60,000	11,394	0.1899	1.592	1.533	1.617	1.592	1.617	7,085	1.6082	-1.05%
2019-03-14	0	0.190	0.190	0.196	0.190	0.200	1,386,000	264,924	0.1911	1.609	1.609	1.660	1.609	1.694	163,666	1.6187	0.00%
2019-03-13	0	0.190	0.181	0.198	0.180	0.190	1,008,000	185,232	0.1838	1.609	1.533	1.677	1.524	1.609	119,030	1.5562	0.00%
2019-03-12	0	0.190	0.180	0.193	0.175	0.190	606,000	110,994	0.1832	1.609	1.524	1.634	1.482	1.609	71,560	1.5511	2.70%
2019-03-11	0	0.185	0.177	0.185	0.185	0.186	96,000	17,784	0.1853	1.567	1.499	1.567	1.567	1.575	11,336	1.5688	-1.60%
2019-03-08	0	0.188	0.180	0.190	0.180	0.191	276,000	50,112	0.1816	1.592	1.524	1.609	1.524	1.617	32,591	1.5376	-1.05%
2019-03-07	0	0.190	0.181	0.193	0.180	0.194	810,700	149,487	0.1844	1.609	1.533	1.634	1.524	1.643	95,732	1.5615	-5.00%
2019-03-06	0	0.200	0.185	0.200	0.184	0.200	18,000	3,504	0.1947	1.694	1.567	1.694	1.558	1.694	2,126	1.6485	0.00%
2019-03-05	0	0.200	0.184	0.200	0.189	0.200	72,000	14,010	0.1946	1.694	1.558	1.694	1.601	1.694	8,502	1.6478	4.17%
2019-03-04	0	0.192	0.185	0.193	0.184	0.193	73,500	13,644	0.1856	1.626	1.567	1.634	1.558	1.634	8,679	1.5720	-3.03%
2019-03-01	0	0.198	0.190	0.199	0.190	0.198	162,000	30,894	0.1907	1.677	1.609	1.685	1.609	1.677	19,130	1.6150	0.00%
2019-02-28	0	0.198	0.190	0.198	-	-	0	0	-	1.677	1.609	1.677	-	-	0	-	0.00%
2019-02-27	0	0.198	0.187	0.198	0.199	0.202	174,000	34,860	0.2003	1.677	1.584	1.677	1.685	1.711	20,547	1.6966	1.54%
2019-02-26	0	0.195	0.184	0.200	-	-	0	0	-	1.651	1.558	1.694	-	-	0	-	0.00%
2019-02-25	0	0.195	0.188	0.198	0.185	0.198	384,000	74,388	0.1937	1.651	1.592	1.677	1.567	1.677	45,345	1.6405	-2.50%
2019-02-22	0	0.200	0.186	0.200	0.186	0.200	420,000	80,202	0.1910	1.694	1.575	1.694	1.575	1.694	49,596	1.6171	8.11%
2019-02-21	0	0.185	0.185	0.192	0.183	0.200	1,199,000	224,073	0.1869	1.567	1.567	1.626	1.550	1.694	141,584	1.5826	-7.50%
2019-02-20	0	0.200	0.191	0.201	-	-	0	0	-	1.694	1.617	1.702	-	-	0	-	0.00%
2019-02-19	0	0.200	0.199	0.200	0.199	0.200	132,000	26,280	0.1991	1.694	1.685	1.694	1.685	1.694	15,587	1.6860	0.00%
2019-02-18	0	0.200	0.193	0.200	0.193	0.204	426,000	84,318	0.1979	1.694	1.634	1.694	1.634	1.728	50,304	1.6762	-1.48%
2019-02-15	0	0.203	0.200	0.203	0.200	0.205	474,000	95,196	0.2008	1.719	1.694	1.719	1.694	1.736	55,972	1.7008	-0.49%
2019-02-14	0	0.204	0.203	0.205	0.202	0.215	540,000	110,178	0.2040	1.728	1.719	1.736	1.711	1.821	63,766	1.7278	0.00%
2019-02-13	0	0.204	0.203	0.207	0.203	0.217	1,266,000	258,288	0.2040	1.728	1.719	1.753	1.719	1.838	149,496	1.7277	-5.12%
2019-02-12	0	0.215	0.204	0.215	0.210	0.219	306,000	66,144	0.2162	1.821	1.728	1.821	1.778	1.855	36,134	1.8305	-1.83%
2019-02-11	0	0.219	0.202	0.220	0.200	0.219	396,000	79,338	0.2003	1.855	1.711	1.863	1.694	1.855	46,762	1.6966	4.29%
2019-02-08	0	0.210	0.195	0.210	0.215	0.229	306,000	65,958	0.2155	1.778	1.651	1.778	1.821	1.939	36,134	1.8254	-3.67%
2019-02-04	0	0.218	0.190	0.218	0.217	0.227	120,000	26,202	0.2184	1.846	1.609	1.846	1.838	1.922	14,170	1.8491	0.46%
2019-02-01	0	0.217	0.200	0.227	-	-	0	0	-	1.838	1.694	1.922	-	-	0	-	0.00%
2019-01-31	0	0.217	0.200	0.217	0.217	0.217	162,000	32,604	0.2013	1.838	1.694	1.838	1.838	1.838	19,130	1.7044	9.05%
2019-01-30	0	0.199	0.193	0.207	0.199	0.199	168,000	33,432	0.1990	1.685	1.634	1.753	1.685	1.685	19,838	1.6852	-1.00%
2019-01-29	0	0.201	0.201	0.207	0.197	0.210	294,000	58,680	0.1996	1.702	1.702	1.753	1.668	1.778	34,717	1.6902	-4.29%
2019-01-28	0	0.210	0.198	0.210	-	-	3,000	588	0.1960	1.778	1.677	1.778	-	-	354	1.6598	-6.67%
2019-01-25	0	0.225	0.212	0.225	0.210	0.230	750,000	158,700	0.2116	1.905	1.795	1.905	1.778	1.948	88,564	1.7919	6.64%
2019-01-24	0	0.211	0.211	0.236	0.209	0.237	924,000	210,336	0.2276	1.787	1.787	1.999	1.770	2.007	109,111	1.9277	-9.44%
2019-01-23	0	0.233	0.217	0.233	0.247	0.270	330,000	82,494	0.2500	1.973	1.838	1.973	2.092	2.286	38,968	2.1170	7.87%
2019-01-22	0	0.216	0.202	0.230	-	-	0	0	-	1.829	1.711	1.948	-	-	0	-	0.00%
2019-01-21	0	0.216	0.216	0.218	0.216	0.223	1,656,000	366,684	0.2214	1.829	1.829	1.846	1.829	1.888	195,549	1.8752	-1.82%
2019-01-18	0	0.220	0.211	0.230	0.202	0.230	600,200	127,409	0.2123	1.863	1.787	1.948	1.711	1.948	70,875	1.7977	8.91%
2019-01-17	0	0.202	0.189	0.202	0.188	0.203	105,000	19,947	0.1900	1.711	1.601	1.711	1.592	1.719	12,399	1.6088	3.59%
2019-01-16	0	0.195	0.188	0.198	0.195	0.200	18,000	3,570	0.1983	1.651	1.592	1.677	1.651	1.694	2,126	1.6796	3.17%
2019-01-15	0	0.189	0.186	0.192	0.189	0.203	574,200	111,183	0.1936	1.601	1.575	1.626	1.601	1.719	67,804	1.6398	-8.25%
2019-01-14	0	0.206	0.202	0.206	-	-	0	0	-	1.745	1.711	1.745	-	-	0	-	0.00%
2019-01-11	0	0.206	0.202	0.206	0.206	0.207	30,099	6,225	0.2068	1.745	1.711	1.745	1.745	1.753	3,554	1.7514	0.49%
2019-01-10	0	0.205	0.194	0.205	0.202	0.208	132,000	26,718	0.2024	1.736	1.643	1.736	1.711	1.761	15,587	1.7141	-1.91%
2019-01-09	0	0.209	0.203	0.218	0.202	0.209	174,000	35,916	0.2064	1.770	1.719	1.846	1.711	1.770	20,547	1.7480	2.96%
2019-01-08	0	0.203	0.185	0.203	0.203	0.204	36,000	7,332	0.2037	1.719	1.567	1.719	1.719	1.728	4,251	1.7247	-0.98%
2019-01-07	0	0.205	0.196	0.200	0.192	0.205	805,105	160,730	0.1996	1.736	1.660	1.694	1.626	1.736	95,071	1.6906	-6.39%
2019-01-04	0	0.219	0.190	0.219	0.218	0.219	174,000	38,052	0.2187	1.855	1.609	1.855	1.846	1.855	20,547	1.8520	0.92%
2019-01-03	0	0.217	0.188	0.217	-	-	0	0	-	1.838	1.592	1.838	-	-	0	-	-0.46%
2019-01-02	0	0.218	-	0.218	-	-	0	0	-	1.846	-	1.846	-	-	0	-	0.00%
2018-12-31	0	0.218	0.218	0.219	0.200	0.201	1,008,000	202,332	0.2007	1.846	1.846	1.855	1.694	1.702	119,030	1.6998	6.86%
2018-12-28	0	0.204	0.201	0.245	0.204	0.205	1,008,000	206,622	0.2050	1.728	1.702	2.075	1.728	1.736	119,030	1.7359	-1.45%
2018-12-27	0	0.207	0.207	0.238	0.207	0.208	228,000	47,256	0.2073	1.753	1.753	2.015	1.753	1.761	26,923	1.7552	0.49%
2018-12-24	0	0.206	0.204	0.246	-	-	0	0	-	1.745	1.728	2.083	-	-	0	-	0.00%
2018-12-21	0	0.206	0.206	0.233	0.205	0.205	30,000	6,150	0.2050	1.745	1.745	1.973	1.736	1.736	3,543	1.7360	-5.50%
2018-12-20	0	0.218	0.204	0.218	0.218	0.218	6,500	1,415	0.2177	1.846	1.728	1.846	1.846	1.846	768	1.8435	0.00%
2018-12-19	0	0.218	0.218	0.245	0.215	0.215	24,000	5,160	0.2150	1.846	1.846	2.075	1.821	1.821	2,834	1.8207	-0.91%
2018-12-18	0	0.220	0.220	0.245	0.218	0.219	51,000	11,100	0.2176	1.863	1.863	2.075	1.846	1.855	6,022	1.8431	-6.38%
2018-12-17	0	0.235	0.222	0.235	-	-	0	0	-	1.990	1.880	1.990	-	-	0	-	-4.86%
2018-12-14	0	0.247	0.223	0.247	0.248	0.248	60,000	14,880	0.2480	2.092	1.888	2.092	2.100	2.100	7,085	2.1002	3.35%
2018-12-13	0	0.239	0.228	0.239	0.228	0.240	870,000	205,812	0.2366	2.024	1.931	2.024	1.931	2.032	102,734	2.0033	8.14%
2018-12-12	0	0.221	0.221	0.230	0.200	0.230	540,000	114,348	0.2118	1.872	1.872	1.948	1.694	1.948	63,766	1.7932	3.27%
2018-12-11	0	0.214	0.214	0.232	0.214	0.234	271,500	61,962	0.2282	1.812	1.812	1.965	1.812	1.982	32,060	1.9327	-12.30%
2018-12-10	0	0.244	0.238	0.245	0.243	0.244	288,000	70,176	0.2437	2.066	2.015	2.075	2.058	2.066	34,009	2.0635	-2.01%
2018-12-07	0	0.249	0.246	0.250	0.224	0.290	7,710,000	1,901,946	0.2467	2.109	2.083	2.117	1.897	2.456	910,436	2.0890	8.26%
2018-12-06	0	0.230	0.223	0.240	0.230	0.230	18,000	4,140	0.2300	1.948	1.888	2.032	1.948	1.948	2,126	1.9477	0.00%
2018-12-05	0	0.230	0.222	0.255	0.220	0.231	567,750	129,898	0.2288	1.948	1.880	2.159	1.863	1.956	67,043	1.9375	-1.71%
2018-12-04	0	0.234	0.228	0.240	0.234	0.239	96,000	22,764	0.2371	1.982	1.931	2.032	1.982	2.024	11,336	2.0081	-4.88%
2018-12-03	0	0.246	0.221	0.248	0.246	0.246	702,000	172,692	0.2460	2.083	1.872	2.100	2.083	2.083	82,896	2.0832	1.65%
2018-11-30	0	0.242	0.235	0.242	0.242	0.242	198,000	47,916	0.2420	2.049	1.990	2.049	2.049	2.049	23,381	2.0494	0.83%
2018-11-29	0	0.240	0.235	0.250	0.235	0.240	24,000	5,670	0.2363	2.032	1.990	2.117	1.990	2.032	2,834	2.0007	4.80%
2018-11-28	0	0.229	0.229	0.265	0.225	0.226	162,000	36,492	0.2253	1.939	1.939	2.244	1.905	1.914	19,130	1.9076	-8.40%
2018-11-27	0	0.250	0.200	0.265	-	-	0	0	-	2.117	1.694	2.244	-	-	0	-	0.00%
2018-11-26	0	0.250	0.238	0.250	0.238	0.265	300,000	72,450	0.2415	2.117	2.015	2.117	2.015	2.244	35,426	2.0451	5.49%
2018-11-23	0	0.237	0.206	0.260	-	-	0	0	-	2.007	1.745	2.202	-	-	0	-	0.00%
2018-11-22	0	0.237	0.204	0.237	-	-	3,000	585	0.1950	2.007	1.728	2.007	-	-	354	1.6514	0.00%
2018-11-21	0	0.237	0.223	0.260	-	-	0	0	-	2.007	1.888	2.202	-	-	0	-	0.00%
2018-11-20	0	0.237	0.222	0.260	0.230	0.237	401,000	94,621	0.2360	2.007	1.880	2.202	1.948	2.007	47,352	1.9982	-1.25%
2018-11-19	0	0.240	0.237	0.240	-	-	0	0	-	2.032	2.007	2.032	-	-	0	-	0.00%
2018-11-16	0	0.240	0.240	0.265	0.240	0.240	42,000	10,080	0.2400	2.032	2.032	2.244	2.032	2.032	4,960	2.0324	0.00%
2018-11-15	0	0.240	0.210	0.241	0.240	0.240	30,000	7,200	0.2400	2.032	1.778	2.041	2.032	2.032	3,543	2.0324	-0.83%
2018-11-14	0	0.242	0.223	0.245	-	-	0	0	-	2.049	1.888	2.075	-	-	0	-	0.00%
2018-11-13	0	0.242	0.238	0.245	0.242	0.245	168,000	40,890	0.2434	2.049	2.015	2.075	2.049	2.075	19,838	2.0612	-1.22%
2018-11-12	0	0.245	0.245	0.248	0.238	0.245	135,000	32,730	0.2424	2.075	2.075	2.100	2.015	2.075	15,941	2.0531	-3.92%
2018-11-09	0	0.255	0.245	0.255	0.238	0.255	666,000	163,326	0.2452	2.159	2.075	2.159	2.015	2.159	78,645	2.0768	3.66%
2018-11-08	0	0.246	0.246	0.248	0.246	0.248	618,000	152,772	0.2472	2.083	2.083	2.100	2.083	2.100	72,977	2.0934	1.23%
2018-11-07	0	0.243	0.243	0.250	0.234	0.255	349,500	87,682	0.2509	2.058	2.058	2.117	1.982	2.159	41,271	2.1246	1.25%
2018-11-06	0	0.240	0.240	0.260	0.232	0.236	300,000	70,182	0.2339	2.032	2.032	2.202	1.965	1.999	35,426	1.9811	-4.00%
2018-11-05	0	0.250	0.240	0.260	0.250	0.260	306,000	78,090	0.2552	2.117	2.032	2.202	2.117	2.202	36,134	2.1611	-5.66%
2018-11-02	0	0.265	0.265	0.270	0.260	0.265	162,000	42,420	0.2619	2.244	2.244	2.286	2.202	2.244	19,130	2.2175	-1.85%
2018-11-01	0	0.270	0.250	0.270	0.255	0.270	528,000	141,150	0.2673	2.286	2.117	2.286	2.159	2.286	62,349	2.2639	5.88%
2018-10-31	0	0.255	0.249	0.265	0.245	0.255	210,000	52,722	0.2511	2.159	2.109	2.244	2.075	2.159	24,798	2.1261	-1.92%
2018-10-30	0	0.260	0.245	0.260	0.260	0.260	330,000	85,800	0.2600	2.202	2.075	2.202	2.202	2.202	38,968	2.2018	6.12%
2018-10-29	0	0.245	0.230	0.250	0.245	0.249	456,000	112,914	0.2476	2.075	1.948	2.117	2.075	2.109	53,847	2.0969	-3.92%
2018-10-26	0	0.255	0.220	0.260	-	-	0	0	-	2.159	1.863	2.202	-	-	0	-	0.00%
2018-10-25	0	0.255	0.255	0.265	0.250	0.270	120,000	31,770	0.2648	2.159	2.159	2.244	2.117	2.286	14,170	2.2420	-3.77%
2018-10-24	0	0.265	0.265	0.285	0.265	0.265	114,000	30,210	0.2650	2.244	2.244	2.414	2.244	2.244	13,462	2.2441	-1.85%
2018-10-23	0	0.270	0.270	0.280	0.265	0.275	978,000	264,420	0.2704	2.286	2.286	2.371	2.244	2.329	115,487	2.2896	0.00%
2018-10-22	0	0.270	0.270	0.285	0.260	0.275	167,000	44,300	0.2653	2.286	2.286	2.414	2.202	2.329	19,720	2.2464	-5.26%
2018-10-19	0	0.285	0.275	0.285	0.280	0.285	102,000	28,650	0.2809	2.414	2.329	2.414	2.371	2.414	12,045	2.3786	0.00%
2018-10-18	0	0.285	0.275	0.300	0.285	0.305	576,000	169,560	0.2944	2.414	2.329	2.541	2.414	2.583	68,017	2.4929	-5.00%
2018-10-16	0	0.300	0.280	0.300	0.300	0.300	132,000	39,600	0.3000	2.541	2.371	2.541	2.541	2.541	15,587	2.5405	1.69%
2018-10-15	0	0.295	0.295	0.315	-	-	0	0	-	2.498	2.498	2.668	-	-	0	-	0.00%
2018-10-12	0	0.295	0.290	0.310	0.295	0.295	192,000	56,640	0.2950	2.498	2.456	2.625	2.498	2.498	22,672	2.4982	0.00%
2018-10-11	0	0.295	0.265	0.295	0.260	0.300	906,000	259,020	0.2859	2.498	2.244	2.498	2.202	2.541	106,985	2.4211	-9.23%
2018-10-10	0	0.325	0.305	0.325	-	-	0	0	-	2.752	2.583	2.752	-	-	0	-	-1.52%
2018-10-09	0	0.330	0.305	0.330	0.330	0.330	12,000	3,960	0.3300	2.795	2.583	2.795	2.795	2.795	1,417	2.7946	0.00%
2018-10-08	0	0.330	0.315	0.340	0.305	0.330	210,000	67,230	0.3201	2.795	2.668	2.879	2.583	2.795	24,798	2.7111	3.13%
2018-10-05	0	0.320	0.320	0.330	0.310	0.330	179,000	56,775	0.3172	2.710	2.710	2.795	2.625	2.795	21,137	2.6860	-4.48%
2018-10-04	0	0.335	0.330	0.360	0.330	0.345	475,000	158,905	0.3345	2.837	2.795	3.049	2.795	2.922	56,090	2.8330	-4.29%
2018-10-03	0	0.350	0.345	0.370	0.350	0.360	570,000	201,420	0.3534	2.964	2.922	3.133	2.964	3.049	67,309	2.9925	-2.78%
2018-10-02	0	0.360	0.345	0.380	0.355	0.380	579,000	211,365	0.3651	3.049	2.922	3.218	3.006	3.218	68,371	3.0914	-5.26%
2018-09-28	0	0.380	0.360	0.385	0.360	0.380	1,077,000	401,505	0.3728	3.218	3.049	3.260	3.049	3.218	127,178	3.1570	11.76%
2018-09-27	0	0.340	0.335	0.340	0.320	0.390	2,196,000	783,600	0.3568	2.879	2.837	2.879	2.710	3.303	259,315	3.0218	-11.69%
2018-09-26	0	0.385	0.385	0.395	0.380	0.430	11,029,000	4,420,220	0.4008	3.260	3.260	3.345	3.218	3.641	1,302,361	3.3940	4.05%
2018-09-24	0	0.370	0.370	0.380	0.300	0.400	10,853,465	4,041,818	0.3724	3.133	3.133	3.218	2.541	3.387	1,281,633	3.1536	25.42%
2018-09-21	0	0.295	0.290	0.295	0.260	0.305	2,313,500	672,053	0.2905	2.498	2.456	2.498	2.202	2.583	273,190	2.4600	15.69%
2018-09-20	0	0.255	0.255	0.270	0.255	0.260	354,000	91,890	0.2596	2.159	2.159	2.286	2.159	2.202	41,802	2.1982	-5.56%
2018-09-19	0	0.270	0.255	0.270	0.250	0.270	1,014,000	269,100	0.2654	2.286	2.159	2.286	2.117	2.286	119,738	2.2474	8.00%
2018-09-18	0	0.250	0.250	0.265	0.250	0.255	288,000	72,450	0.2516	2.117	2.117	2.244	2.117	2.159	34,009	2.1303	-5.66%
2018-09-17	0	0.265	0.255	0.270	0.249	0.275	356,000	93,796	0.2635	2.244	2.159	2.286	2.109	2.329	42,038	2.2312	0.00%
2018-09-14	0	0.265	0.250	0.270	0.250	0.265	654,000	167,130	0.2556	2.244	2.117	2.286	2.117	2.244	77,228	2.1641	6.00%
2018-09-13	0	0.250	0.250	0.265	0.222	0.255	996,000	231,990	0.2329	2.117	2.117	2.244	1.880	2.159	117,613	1.9725	8.70%
2018-09-12	0	0.230	0.222	0.230	0.232	0.233	228,000	53,016	0.2325	1.948	1.880	1.948	1.965	1.973	26,923	1.9691	-7.26%
2018-09-11	0	0.248	0.228	0.249	0.219	0.248	19,131,000	4,779,516	0.2498	2.100	1.931	2.109	1.855	2.100	2,259,086	2.1157	-0.80%
2018-09-10	0	0.250	0.222	0.250	-	-	0	0	-	2.117	1.880	2.117	-	-	0	-	0.00%
2018-09-07	0	0.250	0.235	0.250	-	-	0	0	-	2.117	1.990	2.117	-	-	0	-	-1.96%
2018-09-06	0	0.255	0.235	0.255	-	-	0	0	-	2.159	1.990	2.159	-	-	0	-	0.00%
2018-09-05	0	0.255	0.230	0.260	0.234	0.255	24,285,000	5,588,670	0.2301	2.159	1.948	2.202	1.982	2.159	2,867,697	1.9488	5.37%
2018-09-04	0	0.242	0.231	0.243	0.231	0.250	252,000	59,388	0.2357	2.049	1.956	2.058	1.956	2.117	29,757	1.9957	-0.82%
2018-09-03	0	0.244	0.223	0.245	0.243	0.265	1,710,000	427,776	0.2502	2.066	1.888	2.075	2.058	2.244	201,926	2.1185	0.41%
2018-08-31	0	0.243	0.243	0.244	0.243	0.249	828,000	202,146	0.2441	2.058	2.058	2.066	2.058	2.109	97,774	2.0675	1.25%
2018-08-30	0	0.240	0.181	0.248	-	-	0	0	-	2.032	1.533	2.100	-	-	0	-	0.00%
2018-08-29	0	0.240	0.236	0.244	0.231	0.245	984,000	233,334	0.2371	2.032	1.999	2.066	1.956	2.075	116,196	2.0081	-4.00%
2018-08-28	0	0.250	0.243	0.260	0.236	0.275	1,770,000	457,938	0.2587	2.117	2.058	2.202	1.999	2.329	209,011	2.1910	-12.28%
2018-08-27	0	0.285	0.270	0.285	0.285	0.285	42,000	11,970	0.2850	2.414	2.286	2.414	2.414	2.414	4,960	2.4135	0.00%
2018-08-24	0	0.285	0.280	0.285	0.270	0.285	480,000	134,310	0.2798	2.414	2.371	2.414	2.286	2.414	56,681	2.3696	7.55%
2018-08-23	0	0.265	0.265	0.280	0.265	0.265	24,000	6,360	0.2650	2.244	2.244	2.371	2.244	2.244	2,834	2.2441	-1.85%
2018-08-22	0	0.270	0.265	0.285	0.265	0.275	786,000	211,950	0.2697	2.286	2.244	2.414	2.244	2.329	92,815	2.2836	1.89%
2018-08-21	0	0.265	0.265	0.270	0.250	0.285	942,000	248,160	0.2634	2.244	2.244	2.286	2.117	2.414	111,236	2.2309	6.00%
2018-08-20	0	0.250	0.236	0.250	0.250	0.260	1,008,000	257,670	0.2556	2.117	1.999	2.117	2.117	2.202	119,030	2.1648	-5.66%
2018-08-17	0	0.265	0.260	0.265	0.260	0.270	552,000	148,260	0.2686	2.244	2.202	2.244	2.202	2.286	65,183	2.2745	0.00%
2018-08-16	0	0.265	0.260	0.270	0.255	0.275	270,000	71,850	0.2661	2.244	2.202	2.286	2.159	2.329	31,883	2.2536	-3.64%
2018-08-15	0	0.275	0.275	0.280	0.275	0.290	624,000	175,110	0.2806	2.329	2.329	2.371	2.329	2.456	73,685	2.3765	-5.17%
2018-08-14	0	0.290	0.285	0.290	0.280	0.305	1,998,000	586,320	0.2935	2.456	2.414	2.456	2.371	2.583	235,934	2.4851	-6.45%
2018-08-13	0	0.310	0.300	0.320	0.270	0.340	2,784,000	827,670	0.2973	2.625	2.541	2.710	2.286	2.879	328,749	2.5176	3.33%
2018-08-10	0	0.300	0.290	0.305	0.290	0.305	1,270,000	376,280	0.2963	2.541	2.456	2.583	2.456	2.583	149,968	2.5091	3.45%
2018-08-09	0	0.290	0.290	0.300	0.280	0.320	5,382,000	1,598,970	0.2971	2.456	2.456	2.541	2.371	2.710	635,534	2.5159	-9.38%
2018-08-08	0	0.320	0.315	0.325	0.310	0.370	7,365,000	2,463,030	0.3344	2.710	2.668	2.752	2.625	3.133	869,697	2.8321	-13.51%
2018-08-07	0	0.370	0.370	0.375	0.350	0.415	29,603,200	10,958,188	0.3702	3.133	3.133	3.176	2.964	3.514	3,495,697	3.1348	1.37%
2018-08-06	0	0.365	0.365	0.370	0.340	0.430	7,545,000	2,870,445	0.3804	3.091	3.091	3.133	2.879	3.641	890,952	3.2218	5.80%
2018-08-03	0	0.345	0.340	0.350	0.300	0.360	6,246,000	2,107,530	0.3374	2.922	2.879	2.964	2.541	3.049	737,560	2.8574	-4.17%
2018-08-02	0	0.360	0.350	0.360	0.330	0.415	14,782,500	5,296,807	0.3583	3.049	2.964	3.049	2.795	3.514	1,745,593	3.0344	-8.86%
2018-08-01	0	0.395	0.395	0.400	0.300	0.440	49,944,835	19,703,680	0.3945	3.345	3.345	3.387	2.541	3.726	5,897,741	3.3409	41.07%
2018-07-31	0	0.280	0.270	0.280	0.210	0.300	13,789,050	3,755,324	0.2723	2.371	2.286	2.371	1.778	2.541	1,628,281	2.3063	33.33%
2018-07-30	0	0.210	0.191	0.220	0.200	0.210	492,000	101,124	0.2055	1.778	1.617	1.863	1.694	1.778	58,098	1.7406	5.00%
2018-07-27	0	0.200	0.190	0.210	0.200	0.200	30,000	5,880	0.1960	1.694	1.609	1.778	1.694	1.694	3,543	1.6598	0.00%
2018-07-26	0	0.200	0.188	0.200	0.180	0.226	2,172,000	429,240	0.1976	1.694	1.592	1.694	1.524	1.914	256,481	1.6736	-11.89%
2018-07-25	0	0.227	0.214	0.231	0.227	0.235	1,428,000	332,856	0.2331	1.922	1.812	1.956	1.922	1.990	168,626	1.9739	-1.30%
2018-07-24	0	0.230	0.228	0.230	0.183	0.237	9,712,500	2,075,485	0.2137	1.948	1.931	1.948	1.550	2.007	1,146,902	1.8096	31.43%
2018-07-23	0	0.175	0.175	0.185	0.175	0.182	777,000	141,000	0.1815	1.482	1.482	1.567	1.482	1.541	91,752	1.5367	-3.85%
2018-07-20	0	0.182	0.167	0.182	0.174	0.190	3,217,900	583,713	0.1814	1.541	1.414	1.541	1.474	1.609	379,986	1.5361	9.64%
2018-07-19	0	0.166	0.166	0.173	0.146	0.186	8,412,000	1,414,560	0.1682	1.406	1.406	1.465	1.236	1.575	993,332	1.4241	29.69%
2018-07-18	0	0.128	0.119	0.130	-	-	0	0	-	1.084	1.008	1.101	-	-	0	-	0.00%
2018-07-17	0	0.128	0.109	0.128	-	-	0	0	-	1.084	0.923	1.084	-	-	0	-	0.00%
2018-07-16	0	0.128	0.108	0.128	-	-	0	0	-	1.084	0.915	1.084	-	-	0	-	0.00%
2018-07-13	0	0.128	0.128	0.130	0.119	0.120	258,000	30,924	0.1199	1.084	1.084	1.101	1.008	1.016	30,466	1.0150	8.47%
2018-07-12	0	0.118	0.118	0.119	0.107	0.118	1,920,000	212,610	0.1107	0.999	0.999	1.008	0.906	0.999	226,723	0.9378	1.72%
2018-07-11	0	0.116	0.116	0.120	0.110	0.121	180,000	20,046	0.1114	0.982	0.982	1.016	0.932	1.025	21,255	0.9431	-7.94%
2018-07-10	0	0.126	0.112	0.128	0.120	0.130	225,000	28,608	0.1271	1.067	0.948	1.084	1.016	1.101	26,569	1.0767	-1.56%
2018-07-09	0	0.128	0.128	0.134	0.128	0.129	246,000	31,614	0.1285	1.084	1.084	1.135	1.084	1.092	29,049	1.0883	-1.54%
2018-07-06	0	0.130	0.128	0.130	0.118	0.136	162,000	21,324	0.1316	1.101	1.084	1.101	0.999	1.152	19,130	1.1147	2.36%
2018-07-05	0	0.127	0.126	0.133	0.127	0.135	330,000	43,398	0.1315	1.075	1.067	1.126	1.075	1.143	38,968	1.1137	-13.61%
2018-07-04	0	0.147	0.130	0.147	-	-	0	0	-	1.245	1.101	1.245	-	-	0	-	-1.34%
2018-07-03	0	0.149	0.130	0.155	0.130	0.149	36,000	4,794	0.1332	1.262	1.101	1.313	1.101	1.262	4,251	1.1277	4.93%
2018-06-29	0	0.142	0.122	0.143	0.142	0.142	78,000	11,076	0.1420	1.203	1.033	1.211	1.203	1.203	9,211	1.2025	0.00%
2018-06-28	0	0.142	0.118	0.142	0.144	0.144	8,000	1,084	0.1355	1.203	0.999	1.203	1.219	1.219	945	1.1475	2.16%
2018-06-27	0	0.139	0.118	0.139	0.126	0.139	30,000	3,858	0.1286	1.177	0.999	1.177	1.067	1.177	3,543	1.0890	3.73%
2018-06-26	0	0.134	0.134	0.139	0.131	0.143	204,000	26,940	0.1321	1.135	1.135	1.177	1.109	1.211	24,089	1.1183	-6.29%
2018-06-25	0	0.143	0.131	0.143	-	-	0	0	-	1.211	1.109	1.211	-	-	0	-	-2.72%
2018-06-22	0	0.147	0.130	0.150	-	-	0	0	-	1.245	1.101	1.270	-	-	0	-	0.00%
2018-06-21	0	0.147	0.137	0.147	0.138	0.148	36,000	5,202	0.1445	1.245	1.160	1.245	1.169	1.253	4,251	1.2237	0.68%
2018-06-20	0	0.146	0.146	0.158	-	-	0	0	-	1.236	1.236	1.338	-	-	0	-	3.55%
2018-06-19	0	0.141	0.135	0.150	0.141	0.141	36,000	5,076	0.1410	1.194	1.143	1.270	1.194	1.194	4,251	1.1941	-7.84%
2018-06-15	0	0.153	0.145	0.156	0.145	0.153	72,000	10,968	0.1523	1.296	1.228	1.321	1.228	1.296	8,502	1.2900	-5.56%
2018-06-14	0	0.162	0.140	0.162	0.162	0.162	6,000	972	0.1620	1.372	1.186	1.372	1.372	1.372	709	1.3719	3.18%
2018-06-13	0	0.157	0.140	0.161	-	-	0	0	-	1.330	1.186	1.363	-	-	0	-	0.00%
2018-06-12	0	0.157	0.140	0.157	-	-	0	0	-	1.330	1.186	1.330	-	-	0	-	0.00%
2018-06-11	0	0.157	0.134	0.160	-	-	202,500	31,792	0.1570	1.330	1.135	1.355	-	-	23,912	1.3295	0.00%
2018-06-08	0	0.157	0.137	0.158	0.157	0.157	6,000	942	0.1570	1.330	1.160	1.338	1.330	1.330	709	1.3295	4.67%
2018-06-07	0	0.150	0.150	0.160	0.150	0.160	336,000	50,706	0.1509	1.270	1.270	1.355	1.270	1.355	39,677	1.2780	-7.41%
2018-06-06	0	0.162	0.134	0.162	-	-	0	0	-	1.372	1.135	1.372	-	-	0	-	0.00%
2018-06-05	0	0.162	0.139	0.162	0.144	0.162	60,000	9,396	0.1566	1.372	1.177	1.372	1.219	1.372	7,085	1.3262	12.50%
2018-06-04	0	0.144	0.144	0.159	0.140	0.159	417,000	59,485	0.1426	1.219	1.219	1.346	1.186	1.346	49,241	1.2080	-0.69%
2018-06-01	0	0.145	0.141	0.165	-	-	0	0	-	1.228	1.194	1.397	-	-	0	-	0.00%
2018-05-31	0	0.145	0.145	0.157	0.143	0.143	60,000	8,580	0.1430	1.228	1.228	1.330	1.211	1.211	7,085	1.2110	-2.03%
2018-05-30	0	0.148	0.148	0.158	0.148	0.149	388,000	57,486	0.1482	1.253	1.253	1.338	1.253	1.262	45,817	1.2547	0.68%
2018-05-29	0	0.147	0.147	0.159	0.147	0.159	83,500	13,039	0.1562	1.245	1.245	1.346	1.245	1.346	9,860	1.3224	-1.34%
2018-05-28	0	0.149	0.147	0.149	-	-	0	0	-	1.262	1.245	1.262	-	-	0	-	0.00%
2018-05-25	0	0.149	0.147	0.150	-	-	0	0	-	1.262	1.245	1.270	-	-	0	-	0.00%
2018-05-24	0	0.149	0.149	0.160	0.149	0.149	6,000	894	0.1490	1.262	1.262	1.355	1.262	1.262	709	1.2618	-9.15%
2018-05-23	0	0.164	0.160	0.164	0.150	0.166	152,000	24,728	0.1627	1.389	1.355	1.389	1.270	1.406	17,949	1.3777	3.14%
2018-05-21	0	0.159	0.141	0.160	0.147	0.159	150,000	23,106	0.1540	1.346	1.194	1.355	1.245	1.346	17,713	1.3045	-2.45%
2018-05-18	0	0.163	0.150	0.163	-	-	0	0	-	1.380	1.270	1.380	-	-	0	-	-1.21%
2018-05-17	0	0.165	0.151	0.165	0.158	0.168	989,500	162,608	0.1643	1.397	1.279	1.397	1.338	1.423	116,845	1.3917	3.77%
2018-05-16	0	0.159	0.149	0.159	0.151	0.162	1,926,000	304,812	0.1583	1.346	1.262	1.346	1.279	1.372	227,432	1.3402	14.39%
2018-05-15	0	0.139	0.131	0.142	-	-	0	0	-	1.177	1.109	1.203	-	-	0	-	0.00%
2018-05-14	0	0.139	0.132	0.145	-	-	1,000	123	0.1230	1.177	1.118	1.228	-	-	118	1.0416	0.00%
2018-05-11	0	0.139	0.133	0.142	-	-	600	75	0.1250	1.177	1.126	1.203	-	-	71	1.0586	0.00%
2018-05-10	0	0.139	0.136	0.142	0.137	0.140	387,000	53,874	0.1392	1.177	1.152	1.203	1.160	1.186	45,699	1.1789	2.96%
2018-05-09	0	0.135	0.134	0.136	0.132	0.136	600,000	80,748	0.1346	1.143	1.135	1.152	1.118	1.152	70,851	1.1397	3.05%
2018-05-08	0	0.131	0.131	0.136	0.131	0.140	1,398,000	191,232	0.1368	1.109	1.109	1.152	1.109	1.186	165,083	1.1584	-5.07%
2018-05-07	0	0.138	0.131	0.138	0.131	0.138	330,000	44,244	0.1341	1.169	1.109	1.169	1.109	1.169	38,968	1.1354	1.47%
2018-05-04	0	0.136	0.131	0.140	0.136	0.136	108,000	14,688	0.1360	1.152	1.109	1.186	1.152	1.152	12,753	1.1517	0.00%
2018-05-03	0	0.136	0.136	0.149	0.134	0.135	234,000	31,470	0.1345	1.152	1.152	1.262	1.135	1.143	27,632	1.1389	-4.23%
2018-05-02	0	0.142	0.135	0.142	0.135	0.142	905,000	127,325	0.1407	1.203	1.143	1.203	1.143	1.203	106,867	1.1914	1.43%
2018-04-30	0	0.140	0.132	0.140	0.132	0.140	12,168,000	1,678,908	0.1380	1.186	1.118	1.186	1.118	1.186	1,436,860	1.1685	0.00%
2018-04-27	0	0.140	0.132	0.140	0.140	0.140	174,000	24,360	0.1400	1.186	1.118	1.186	1.186	1.186	20,547	1.1856	3.70%
2018-04-26	0	0.135	0.130	0.139	0.135	0.137	10,200,000	1,405,002	0.1377	1.143	1.101	1.177	1.143	1.160	1,204,468	1.1665	-3.57%
2018-04-25	0	0.140	0.140	0.145	0.140	0.142	42,000	5,928	0.1411	1.186	1.186	1.228	1.186	1.203	4,960	1.1953	-2.10%
2018-04-24	0	0.143	0.136	0.143	0.135	0.143	624,000	85,554	0.1371	1.211	1.152	1.211	1.143	1.211	73,685	1.1611	2.88%
2018-04-23	0	0.139	0.131	0.139	0.139	0.139	300,000	41,700	0.1390	1.177	1.109	1.177	1.177	1.177	35,426	1.1771	6.92%
2018-04-20	0	0.130	0.130	0.139	0.130	0.132	1,404,000	183,276	0.1305	1.101	1.101	1.177	1.101	1.118	165,791	1.1055	-3.70%
2018-04-19	0	0.135	0.131	0.137	0.131	0.135	810,000	108,210	0.1336	1.143	1.109	1.160	1.109	1.143	95,649	1.1313	3.05%
2018-04-18	0	0.131	0.128	0.131	0.126	0.140	2,754,000	360,936	0.1311	1.109	1.084	1.109	1.067	1.186	325,206	1.1099	-9.66%
2018-04-17	0	0.145	0.141	0.155	0.145	0.153	2,298,000	346,422	0.1507	1.228	1.194	1.313	1.228	1.296	271,360	1.2766	-5.23%
2018-04-16	0	0.153	0.145	0.153	0.153	0.153	54,000	8,262	0.1530	1.296	1.228	1.296	1.296	1.296	6,377	1.2957	2.68%
2018-04-13	0	0.149	0.145	0.150	0.140	0.150	157,000	23,170	0.1476	1.262	1.228	1.270	1.186	1.270	18,539	1.2498	3.47%
2018-04-12	0	0.144	0.144	0.157	0.144	0.144	78,000	11,232	0.1440	1.219	1.219	1.330	1.219	1.219	9,211	1.2195	-4.00%
2018-04-11	0	0.150	0.144	0.150	-	-	3,000	402	0.1340	1.270	1.219	1.270	-	-	354	1.1348	-1.96%
2018-04-10	0	0.153	0.145	0.153	0.144	0.153	24,000	3,510	0.1463	1.296	1.228	1.296	1.219	1.296	2,834	1.2385	5.52%
2018-04-09	0	0.145	0.145	0.156	0.145	0.145	54,000	7,830	0.1450	1.228	1.228	1.321	1.228	1.228	6,377	1.2279	-3.33%
2018-04-06	0	0.150	0.150	0.157	0.148	0.157	648,000	97,134	0.1499	1.270	1.270	1.330	1.253	1.330	76,519	1.2694	0.00%
2018-04-04	0	0.150	0.150	0.159	0.150	0.150	6,000	900	0.1500	1.270	1.270	1.346	1.270	1.270	709	1.2703	0.00%
2018-04-03	0	0.150	0.148	0.153	0.147	0.152	1,218,000	181,248	0.1488	1.270	1.253	1.296	1.245	1.287	143,828	1.2602	-1.96%
2018-03-29	0	0.153	0.152	0.153	-	-	0	0	-	1.296	1.287	1.296	-	-	0	-	0.00%
2018-03-28	0	0.153	0.152	0.160	0.153	0.160	2,124,000	327,948	0.1544	1.296	1.287	1.355	1.296	1.355	250,813	1.3075	-5.56%
2018-03-27	0	0.162	0.162	0.168	0.160	0.179	4,729,000	785,874	0.1662	1.372	1.372	1.423	1.355	1.516	558,424	1.4073	-4.71%
2018-03-26	0	0.170	0.168	0.170	0.168	0.220	19,153,000	3,632,245	0.1896	1.440	1.423	1.440	1.423	1.863	2,261,684	1.6060	1.80%
2018-03-23	0	0.167	0.161	0.167	0.171	0.172	540,000	92,574	0.1714	1.414	1.363	1.414	1.448	1.457	63,766	1.4518	-1.76%
2018-03-22	0	0.170	0.163	0.170	0.173	0.173	420,000	72,660	0.1730	1.440	1.380	1.440	1.465	1.465	49,596	1.4650	2.41%
2018-03-21	0	0.166	0.162	0.170	0.162	0.166	442,000	72,968	0.1651	1.406	1.372	1.440	1.372	1.406	52,194	1.3980	0.61%
2018-03-20	0	0.165	0.163	0.167	0.161	0.165	431,000	70,837	0.1644	1.397	1.380	1.414	1.363	1.397	50,895	1.3918	0.00%
2018-03-19	0	0.165	0.165	0.168	0.165	0.172	2,238,000	372,720	0.1665	1.397	1.397	1.423	1.397	1.457	264,274	1.4104	-5.17%
2018-03-16	0	0.174	0.173	0.183	0.174	0.174	126,000	21,924	0.1740	1.474	1.465	1.550	1.474	1.474	14,879	1.4735	0.58%
2018-03-15	0	0.173	0.173	0.179	0.173	0.188	1,440,000	259,590	0.1803	1.465	1.465	1.516	1.465	1.592	170,043	1.5266	-3.89%
2018-03-14	0	0.180	0.180	0.188	0.175	0.185	1,314,000	238,062	0.1812	1.524	1.524	1.592	1.482	1.567	155,164	1.5343	2.86%
2018-03-13	0	0.175	0.169	0.175	0.168	0.175	1,050,000	182,436	0.1737	1.482	1.431	1.482	1.423	1.482	123,989	1.4714	6.06%
2018-03-12	0	0.165	0.165	0.175	0.165	0.166	1,104,000	182,370	0.1652	1.397	1.397	1.482	1.397	1.406	130,366	1.3989	1.85%
2018-03-09	0	0.162	0.162	0.165	0.160	0.170	1,236,000	198,366	0.1605	1.372	1.372	1.397	1.355	1.440	145,953	1.3591	-2.41%
2018-03-08	0	0.166	0.166	0.176	0.166	0.166	241,000	39,995	0.1660	1.406	1.406	1.490	1.406	1.406	28,459	1.4054	0.00%
2018-03-07	0	0.166	0.166	0.174	0.166	0.174	414,400	69,194	0.1670	1.406	1.406	1.474	1.406	1.474	48,934	1.4140	0.00%
2018-03-06	0	0.166	0.166	0.175	-	-	0	0	-	1.406	1.406	1.482	-	-	0	-	1.84%
2018-03-05	0	0.163	0.163	0.177	0.160	0.160	300,000	48,000	0.1600	1.380	1.380	1.499	1.355	1.355	35,426	1.3550	-8.43%
2018-03-02	0	0.178	0.170	0.178	-	-	0	0	-	1.507	1.440	1.507	-	-	0	-	-0.56%
2018-03-01	0	0.179	0.163	0.179	0.179	0.179	18,000	3,222	0.1790	1.516	1.380	1.516	1.516	1.516	2,126	1.5159	3.47%
2018-02-28	0	0.173	0.163	0.180	-	-	0	0	-	1.465	1.380	1.524	-	-	0	-	0.00%
2018-02-27	0	0.173	0.163	0.184	-	-	0	0	-	1.465	1.380	1.558	-	-	0	-	0.00%
2018-02-26	0	0.173	0.165	0.187	-	-	0	0	-	1.465	1.397	1.584	-	-	0	-	0.00%
2018-02-23	0	0.173	0.170	0.179	-	-	0	0	-	1.465	1.440	1.516	-	-	0	-	0.00%
2018-02-22	0	0.173	0.160	0.175	-	-	0	0	-	1.465	1.355	1.482	-	-	0	-	0.00%
2018-02-21	0	0.173	0.173	0.177	0.170	0.170	42,000	7,140	0.1700	1.465	1.465	1.499	1.440	1.440	4,960	1.4396	1.17%
2018-02-20	0	0.171	0.170	0.177	-	-	0	0	-	1.448	1.440	1.499	-	-	0	-	0.00%
2018-02-15	0	0.171	0.166	0.181	-	-	0	0	-	1.448	1.406	1.533	-	-	0	-	0.00%
2018-02-14	0	0.171	0.171	0.180	-	-	0	0	-	1.448	1.448	1.524	-	-	0	-	0.00%
2018-02-13	0	0.171	0.171	0.180	0.171	0.184	468,000	81,738	0.1747	1.448	1.448	1.524	1.448	1.558	55,264	1.4791	-7.07%
2018-02-12	0	0.184	0.171	0.184	0.175	0.185	102,000	18,270	0.1791	1.558	1.448	1.558	1.482	1.567	12,045	1.5169	5.14%
2018-02-09	0	0.175	0.165	0.175	0.175	0.180	762,000	136,536	0.1792	1.482	1.397	1.482	1.482	1.524	89,981	1.5174	6.06%
2018-02-08	0	0.165	0.165	0.174	0.165	0.165	30,300	4,996	0.1649	1.397	1.397	1.474	1.397	1.397	3,578	1.3963	0.61%
2018-02-07	0	0.164	0.160	0.164	0.164	0.170	358,000	59,050	0.1649	1.389	1.355	1.389	1.389	1.440	42,274	1.3968	-3.53%
2018-02-06	0	0.170	0.170	0.179	0.170	0.171	150,000	25,554	0.1704	1.440	1.440	1.516	1.440	1.448	17,713	1.4427	-7.10%
2018-02-05	0	0.183	0.180	0.183	0.171	0.183	708,000	128,124	0.1810	1.550	1.524	1.550	1.448	1.550	83,604	1.5325	-0.54%
2018-02-02	0	0.184	0.178	0.184	0.176	0.184	504,000	88,896	0.1764	1.558	1.507	1.558	1.490	1.558	59,515	1.4937	-0.54%
2018-02-01	0	0.185	0.176	0.188	-	-	0	0	-	1.567	1.490	1.592	-	-	0	-	0.00%
2018-01-31	0	0.185	0.178	0.185	-	-	0	0	-	1.567	1.507	1.567	-	-	0	-	0.00%
2018-01-30	0	0.185	0.177	0.185	0.177	0.185	354,000	63,042	0.1781	1.567	1.499	1.567	1.499	1.567	41,802	1.5081	0.00%
2018-01-29	0	0.185	0.179	0.185	0.177	0.185	1,609,000	289,776	0.1801	1.567	1.516	1.567	1.499	1.567	189,999	1.5251	0.00%
2018-01-26	0	0.185	0.181	0.185	0.179	0.196	4,476,000	822,912	0.1838	1.567	1.533	1.567	1.516	1.660	528,549	1.5569	-2.12%
2018-01-25	0	0.189	0.180	0.189	0.188	0.190	366,000	69,528	0.1900	1.601	1.524	1.601	1.592	1.609	43,219	1.6087	3.85%
2018-01-24	0	0.182	0.182	0.189	0.182	0.190	1,988,000	370,656	0.1864	1.541	1.541	1.601	1.541	1.609	234,753	1.5789	-6.67%
2018-01-23	0	0.195	0.193	0.199	0.190	0.208	570,000	110,436	0.1937	1.651	1.634	1.685	1.609	1.761	67,309	1.6407	-4.88%
2018-01-22	0	0.205	0.196	0.208	0.205	0.208	253,000	52,247	0.2065	1.736	1.660	1.761	1.736	1.761	29,876	1.7488	-0.97%
2018-01-19	0	0.207	0.199	0.207	0.200	0.208	1,008,000	205,530	0.2039	1.753	1.685	1.753	1.694	1.761	119,030	1.7267	5.08%
2018-01-18	0	0.197	0.190	0.197	0.189	0.214	1,554,000	305,712	0.1967	1.668	1.609	1.668	1.601	1.812	183,504	1.6660	-1.50%
2018-01-17	0	0.200	0.199	0.200	0.185	0.236	6,845,000	1,406,839	0.2055	1.694	1.685	1.694	1.567	1.999	808,293	1.7405	5.26%
2018-01-16	0	0.190	0.190	0.196	0.190	0.190	36,000	6,840	0.1900	1.609	1.609	1.660	1.609	1.609	4,251	1.6090	0.00%
2018-01-15	0	0.190	0.188	0.190	0.187	0.190	294,000	55,716	0.1895	1.609	1.592	1.609	1.584	1.609	34,717	1.6049	-4.04%
2018-01-12	0	0.198	0.196	0.198	0.187	0.198	126,000	24,090	0.1912	1.677	1.660	1.677	1.584	1.677	14,879	1.6191	0.51%
2018-01-11	0	0.197	0.189	0.197	0.182	0.199	2,550,000	478,866	0.1878	1.668	1.601	1.668	1.541	1.685	301,117	1.5903	8.84%
2018-01-10	0	0.181	0.181	0.182	0.175	0.185	1,650,000	294,624	0.1786	1.533	1.533	1.541	1.482	1.567	194,840	1.5121	-0.55%
2018-01-09	0	0.182	0.182	0.185	0.179	0.184	627,750	113,954	0.1815	1.541	1.541	1.567	1.516	1.558	74,128	1.5373	-0.55%
2018-01-08	0	0.183	0.181	0.183	0.178	0.195	4,026,000	727,104	0.1806	1.550	1.533	1.550	1.507	1.651	475,411	1.5294	-8.04%
2018-01-05	0	0.199	0.189	0.199	0.198	0.200	678,000	135,444	0.1998	1.685	1.601	1.685	1.677	1.694	80,062	1.6917	0.51%
2018-01-04	0	0.198	0.195	0.199	0.180	0.210	2,784,000	546,828	0.1964	1.677	1.651	1.685	1.524	1.778	328,749	1.6634	10.61%
2018-01-03	0	0.179	0.172	0.180	0.170	0.179	165,000	28,335	0.1717	1.516	1.457	1.524	1.440	1.516	19,484	1.4543	-0.56%
2018-01-02	0	0.180	0.180	0.185	0.180	0.180	129,000	23,178	0.1797	1.524	1.524	1.567	1.524	1.524	15,233	1.5216	-5.26%
2017-12-29	0	0.190	0.170	0.190	-	-	600	100	0.1667	1.609	1.440	1.609	-	-	71	1.4114	0.00%
2017-12-28	0	0.190	0.180	0.190	0.190	0.190	360,000	68,400	0.1900	1.609	1.524	1.609	1.609	1.609	42,511	1.6090	6.15%
2017-12-27	0	0.179	0.165	0.179	-	-	3,900	624	0.1600	1.516	1.397	1.516	-	-	461	1.3550	0.00%
2017-12-22	0	0.179	0.168	0.179	0.170	0.179	1,272,000	216,378	0.1701	1.516	1.423	1.516	1.440	1.516	150,204	1.4406	0.56%
2017-12-21	0	0.178	0.175	0.180	0.174	0.178	1,135,000	198,614	0.1750	1.507	1.482	1.524	1.474	1.507	134,027	1.4819	0.56%
2017-12-20	0	0.177	0.177	0.185	0.177	0.177	192,750	34,112	0.1770	1.499	1.499	1.567	1.499	1.499	22,761	1.4987	-6.84%
2017-12-19	0	0.190	0.175	0.190	-	-	0	0	-	1.609	1.482	1.609	-	-	0	-	0.00%
2017-12-18	0	0.190	0.175	0.190	-	-	0	0	-	1.609	1.482	1.609	-	-	0	-	0.00%
2017-12-15	0	0.190	0.175	0.190	-	-	0	0	-	1.609	1.482	1.609	-	-	0	-	0.00%
2017-12-14	0	0.190	0.190	0.197	0.188	0.190	126,000	23,784	0.1888	1.609	1.609	1.668	1.592	1.609	14,879	1.5985	0.53%
2017-12-13	0	0.189	0.176	0.196	-	-	0	0	-	1.601	1.490	1.660	-	-	0	-	0.00%
2017-12-12	0	0.189	0.182	0.195	0.189	0.197	1,696,000	324,020	0.1910	1.601	1.541	1.651	1.601	1.668	200,272	1.6179	11.18%
2017-12-11	0	0.170	0.170	0.180	0.166	0.166	12,600	2,088	0.1657	1.440	1.440	1.524	1.406	1.406	1,488	1.4033	-4.49%
2017-12-08	0	0.178	0.171	0.180	0.170	0.178	149,000	25,766	0.1729	1.507	1.448	1.524	1.440	1.507	17,595	1.4644	4.71%
2017-12-07	0	0.170	0.170	0.180	0.170	0.170	9,500	1,597	0.1681	1.440	1.440	1.524	1.440	1.440	1,122	1.4236	-7.10%
2017-12-06	0	0.183	0.173	0.183	0.170	0.187	750,000	131,784	0.1757	1.550	1.465	1.550	1.440	1.584	88,564	1.4880	-2.14%
2017-12-05	0	0.187	0.162	0.196	-	-	0	0	-	1.584	1.372	1.660	-	-	0	-	0.00%
2017-12-04	0	0.187	0.174	0.188	0.186	0.187	360,000	67,260	0.1868	1.584	1.474	1.592	1.575	1.584	42,511	1.5822	3.31%
2017-12-01	0	0.181	0.180	0.187	-	-	0	0	-	1.533	1.524	1.584	-	-	0	-	0.00%
2017-11-30	0	0.181	0.181	0.189	0.181	0.181	15,000	2,697	0.1798	1.533	1.533	1.601	1.533	1.533	1,771	1.5226	0.56%
2017-11-29	0	0.180	0.176	0.185	0.175	0.180	2,970,000	523,764	0.1764	1.524	1.490	1.567	1.482	1.524	350,713	1.4934	2.86%
2017-11-28	0	0.175	0.172	0.175	-	-	0	0	-	1.482	1.457	1.482	-	-	0	-	-0.57%
2017-11-27	0	0.176	0.176	0.182	0.173	0.176	109,000	19,112	0.1753	1.490	1.490	1.541	1.465	1.490	12,871	1.4849	-2.22%
2017-11-24	0	0.180	0.180	0.189	0.180	0.180	93,000	16,722	0.1798	1.524	1.524	1.601	1.524	1.524	10,982	1.5227	0.00%
2017-11-23	0	0.180	0.179	0.190	0.177	0.180	36,000	6,462	0.1795	1.524	1.516	1.609	1.499	1.524	4,251	1.5201	-1.64%
2017-11-22	0	0.183	0.181	0.190	-	-	366,000	66,978	0.1830	1.550	1.533	1.609	-	-	43,219	1.5497	0.00%
2017-11-21	0	0.183	0.183	0.189	0.182	0.183	31,000	5,659	0.1825	1.550	1.550	1.601	1.541	1.550	3,661	1.5459	-3.17%
2017-11-20	0	0.189	0.189	0.195	0.189	0.189	30,000	5,670	0.1890	1.601	1.601	1.651	1.601	1.601	3,543	1.6005	0.00%
2017-11-17	0	0.189	0.188	0.189	0.189	0.189	30,000	5,670	0.1890	1.601	1.592	1.601	1.601	1.601	3,543	1.6005	1.61%
2017-11-16	0	0.186	0.186	0.195	0.182	0.186	27,500	5,056	0.1839	1.575	1.575	1.651	1.541	1.575	3,247	1.5570	-1.06%
2017-11-15	0	0.188	0.188	0.197	-	-	600	108	0.1800	1.592	1.592	1.668	-	-	71	1.5243	0.00%
2017-11-14	0	0.188	0.188	0.196	0.179	0.188	13,000	2,374	0.1826	1.592	1.592	1.660	1.516	1.592	1,535	1.5465	-0.53%
2017-11-13	0	0.189	0.183	0.189	0.189	0.201	894,000	170,556	0.1908	1.601	1.550	1.601	1.601	1.702	105,568	1.6156	-7.80%
2017-11-10	0	0.205	0.205	0.210	0.199	0.205	66,000	13,494	0.2045	1.736	1.736	1.778	1.685	1.736	7,794	1.7314	-1.44%
2017-11-09	0	0.208	0.208	0.216	0.202	0.208	273,000	55,860	0.2046	1.761	1.761	1.829	1.711	1.761	32,237	1.7328	3.48%
2017-11-08	0	0.201	0.201	0.210	0.200	0.201	66,000	13,248	0.2007	1.702	1.702	1.778	1.694	1.702	7,794	1.6999	1.01%
2017-11-07	0	0.199	0.199	0.212	0.195	0.199	228,000	45,720	0.2005	1.685	1.685	1.795	1.651	1.685	26,923	1.6982	-1.00%
2017-11-06	0	0.201	0.201	0.212	0.199	0.201	228,000	45,432	0.1993	1.702	1.702	1.795	1.685	1.702	26,923	1.6875	0.50%
2017-11-03	0	0.200	0.198	0.200	0.198	0.217	3,786,000	783,990	0.2071	1.694	1.677	1.694	1.677	1.838	447,070	1.7536	4.17%
2017-11-02	0	0.192	0.192	0.199	0.192	0.192	6,000	1,152	0.1920	1.626	1.626	1.685	1.626	1.626	709	1.6259	0.00%
2017-11-01	0	0.192	0.192	0.198	0.192	0.201	441,000	87,618	0.1987	1.626	1.626	1.677	1.626	1.702	52,076	1.6825	-2.04%
2017-10-31	0	0.196	0.192	0.196	0.192	0.196	86,000	16,714	0.1943	1.660	1.626	1.660	1.626	1.660	10,155	1.6458	0.51%
2017-10-30	0	0.195	0.195	0.199	0.182	0.210	2,769,000	536,982	0.1939	1.651	1.651	1.685	1.541	1.778	326,978	1.6423	4.84%
2017-10-27	0	0.186	0.186	0.192	0.186	0.199	2,331,000	450,453	0.1932	1.575	1.575	1.626	1.575	1.685	275,256	1.6365	-3.63%
2017-10-26	0	0.193	0.189	0.193	0.188	0.240	3,114,000	601,146	0.1930	1.634	1.601	1.634	1.592	2.032	367,717	1.6348	1.58%
2017-10-25	0	0.190	0.190	0.198	-	-	0	0	-	1.609	1.609	1.677	-	-	0	-	0.53%
2017-10-24	0	0.189	0.189	0.198	0.184	0.189	18,000	3,372	0.1873	1.601	1.601	1.677	1.558	1.601	2,126	1.5864	0.00%
2017-10-23	0	0.189	0.188	0.198	0.180	0.189	162,000	29,784	0.1839	1.601	1.592	1.677	1.524	1.601	19,130	1.5569	0.00%
2017-10-20	0	0.189	0.182	0.190	0.189	0.189	12,000	2,268	0.1890	1.601	1.541	1.609	1.601	1.601	1,417	1.6005	0.00%
2017-10-19	0	0.189	0.182	0.189	0.181	0.189	780,000	147,276	0.1888	1.601	1.541	1.601	1.533	1.601	92,106	1.5990	-0.53%
2017-10-18	0	0.190	0.185	0.190	0.181	0.190	867,000	157,851	0.1821	1.609	1.567	1.609	1.533	1.609	102,380	1.5418	3.83%
2017-10-17	0	0.183	0.183	0.193	0.181	0.199	397,000	74,181	0.1869	1.550	1.550	1.634	1.533	1.685	46,880	1.5824	-3.68%
2017-10-16	0	0.190	0.181	0.190	-	-	0	0	-	1.609	1.533	1.609	-	-	0	-	-1.04%
2017-10-13	0	0.192	0.181	0.193	0.192	0.192	12,000	2,304	0.1920	1.626	1.533	1.634	1.626	1.626	1,417	1.6259	6.67%
2017-10-12	0	0.180	0.180	0.198	0.180	0.181	126,000	22,866	0.1815	1.524	1.524	1.677	1.524	1.533	14,879	1.5368	-5.26%
2017-10-11	0	0.190	0.190	0.198	0.190	0.202	36,000	6,930	0.1925	1.609	1.609	1.677	1.609	1.711	4,251	1.6302	1.06%
2017-10-10	0	0.188	0.183	0.190	0.176	0.190	1,308,000	243,396	0.1861	1.592	1.550	1.609	1.490	1.609	154,455	1.5758	-1.57%
2017-10-09	0	0.191	0.191	0.198	0.190	0.197	378,000	72,534	0.1919	1.617	1.617	1.677	1.609	1.668	44,636	1.6250	-4.02%
2017-10-06	0	0.199	0.191	0.200	-	-	500	92	0.1840	1.685	1.617	1.694	-	-	59	1.5582	0.00%
2017-10-04	0	0.199	0.191	0.199	0.203	0.203	6,000	1,218	0.2030	1.685	1.617	1.685	1.719	1.719	709	1.7191	2.58%
2017-10-03	0	0.194	0.190	0.200	0.190	0.194	126,000	24,204	0.1921	1.643	1.609	1.694	1.609	1.643	14,879	1.6268	-4.43%
2017-09-29	0	0.203	0.203	0.205	0.190	0.200	18,000	3,540	0.1967	1.719	1.719	1.736	1.609	1.694	2,126	1.6655	1.00%
2017-09-28	0	0.201	0.201	0.205	0.198	0.204	708,000	142,530	0.2013	1.702	1.702	1.736	1.677	1.728	83,604	1.7048	1.52%
2017-09-27	0	0.198	0.196	0.198	0.189	0.205	762,800	149,679	0.1962	1.677	1.660	1.677	1.601	1.736	90,075	1.6617	6.45%
2017-09-26	0	0.186	0.186	0.187	0.186	0.192	511,800	95,911	0.1874	1.575	1.575	1.584	1.575	1.626	60,436	1.5870	-5.10%
2017-09-25	0	0.196	0.196	0.197	0.189	0.200	1,788,000	351,690	0.1967	1.660	1.660	1.668	1.601	1.694	211,136	1.6657	3.70%
2017-09-22	0	0.189	0.189	0.198	0.188	0.189	90,000	16,980	0.1887	1.601	1.601	1.677	1.592	1.601	10,628	1.5977	0.53%
2017-09-21	0	0.188	0.188	0.198	0.187	0.200	684,000	134,244	0.1963	1.592	1.592	1.677	1.584	1.694	80,770	1.6620	-1.57%
2017-09-20	0	0.191	0.189	0.194	0.190	0.201	2,430,000	471,720	0.1941	1.617	1.601	1.643	1.609	1.702	286,947	1.6439	-10.33%
2017-09-19	0	0.213	0.201	0.213	0.208	0.219	210,000	44,148	0.2102	1.804	1.702	1.804	1.761	1.855	24,798	1.7803	-0.93%
2017-09-18	0	0.215	0.211	0.218	0.210	0.218	533,250	112,894	0.2117	1.821	1.787	1.846	1.778	1.846	62,969	1.7929	-1.38%
2017-09-15	0	0.218	0.210	0.219	0.207	0.220	990,000	211,782	0.2139	1.846	1.778	1.855	1.753	1.863	116,904	1.8116	-0.91%
2017-09-14	0	0.220	0.220	0.222	0.212	0.248	3,816,000	857,382	0.2247	1.863	1.863	1.880	1.795	2.100	450,613	1.9027	-9.47%
2017-09-13	0	0.243	0.242	0.243	0.180	0.250	11,473,000	2,634,478	0.2296	2.058	2.049	2.058	1.524	2.117	1,354,790	1.9446	32.79%
2017-09-12	0	0.183	0.179	0.188	0.178	0.183	762,000	138,162	0.1813	1.550	1.516	1.592	1.507	1.550	89,981	1.5355	2.81%
2017-09-11	0	0.178	0.177	0.178	0.169	0.180	696,000	124,260	0.1785	1.507	1.499	1.507	1.431	1.524	82,187	1.5119	1.71%
2017-09-08	0	0.175	0.170	0.179	0.165	0.183	336,000	57,504	0.1711	1.482	1.440	1.516	1.397	1.550	39,677	1.4493	1.16%
2017-09-07	0	0.173	0.165	0.173	0.165	0.175	648,000	110,640	0.1707	1.465	1.397	1.465	1.397	1.482	76,519	1.4459	-1.14%
2017-09-06	0	0.175	0.175	0.187	-	-	0	0	-	1.482	1.482	1.584	-	-	0	-	0.57%
2017-09-05	0	0.174	0.172	0.186	0.173	0.174	36,000	6,240	0.1733	1.474	1.457	1.575	1.465	1.474	4,251	1.4679	0.58%
2017-09-04	0	0.173	0.161	0.173	0.173	0.173	63,000	10,824	0.1718	1.465	1.363	1.465	1.465	1.465	7,439	1.4550	0.00%
2017-09-01	0	0.173	0.152	0.174	-	-	0	0	-	1.465	1.287	1.474	-	-	0	-	0.00%
2017-08-31	0	0.173	0.165	0.173	0.165	0.174	396,000	65,394	0.1651	1.465	1.397	1.465	1.397	1.474	46,762	1.3985	1.76%
2017-08-30	0	0.170	0.161	0.176	0.170	0.170	222,000	37,740	0.1700	1.440	1.363	1.490	1.440	1.440	26,215	1.4396	-1.16%
2017-08-29	0	0.172	0.172	0.179	0.170	0.172	102,000	17,376	0.1704	1.457	1.457	1.516	1.440	1.457	12,045	1.4426	-4.44%
2017-08-28	0	0.180	0.180	0.188	0.166	0.167	66,300	11,038	0.1665	1.524	1.524	1.592	1.406	1.414	7,829	1.4099	4.65%
2017-08-25	0	0.172	0.172	0.185	0.171	0.171	30,000	5,130	0.1710	1.457	1.457	1.567	1.448	1.448	3,543	1.4481	-8.02%
2017-08-24	0	0.187	0.171	0.187	-	-	0	0	-	1.584	1.448	1.584	-	-	0	-	-0.53%
2017-08-22	0	0.188	0.175	0.188	0.173	0.189	159,000	28,908	0.1818	1.592	1.482	1.592	1.465	1.601	18,776	1.5397	1.62%
2017-08-21	0	0.185	0.175	0.185	0.175	0.185	420,000	75,570	0.1799	1.567	1.482	1.567	1.482	1.567	49,596	1.5237	3.93%
2017-08-18	0	0.178	0.161	0.187	-	-	2,000	320	0.1600	1.507	1.363	1.584	-	-	236	1.3550	0.00%
2017-08-17	0	0.178	0.152	0.179	-	-	0	0	-	1.507	1.287	1.516	-	-	0	-	0.00%
2017-08-16	0	0.178	0.161	0.179	0.178	0.178	120,000	21,360	0.1780	1.507	1.363	1.516	1.507	1.507	14,170	1.5074	-0.56%
2017-08-15	0	0.179	0.162	0.179	-	-	0	0	-	1.516	1.372	1.516	-	-	0	-	-1.10%
2017-08-14	0	0.181	0.165	0.181	0.160	0.181	222,000	37,176	0.1675	1.533	1.397	1.533	1.355	1.533	26,215	1.4181	7.74%
2017-08-11	0	0.168	0.168	0.180	-	-	0	0	-	1.423	1.423	1.524	-	-	0	-	0.60%
2017-08-10	0	0.167	0.167	0.170	0.166	0.167	72,000	11,994	0.1666	1.414	1.414	1.440	1.406	1.414	8,502	1.4107	-1.76%
2017-08-09	0	0.170	0.168	0.173	0.166	0.170	291,000	48,552	0.1668	1.440	1.423	1.465	1.406	1.440	34,363	1.4129	2.41%
2017-08-08	0	0.166	0.166	0.172	0.163	0.185	209,000	35,042	0.1677	1.406	1.406	1.457	1.380	1.567	24,680	1.4199	-7.78%
2017-08-07	0	0.180	0.177	0.180	0.180	0.180	96,000	17,280	0.1800	1.524	1.499	1.524	1.524	1.524	11,336	1.5243	-4.26%
2017-08-04	0	0.188	0.171	0.188	-	-	0	0	-	1.592	1.448	1.592	-	-	0	-	-1.05%
2017-08-03	0	0.190	0.172	0.190	-	-	0	0	-	1.609	1.457	1.609	-	-	0	-	0.00%
2017-08-02	0	0.190	0.182	0.190	0.182	0.190	165,000	30,567	0.1853	1.609	1.541	1.609	1.541	1.609	19,484	1.5688	5.56%
2017-08-01	0	0.180	0.180	0.190	0.180	0.181	201,000	36,183	0.1800	1.524	1.524	1.609	1.524	1.533	23,735	1.5245	0.00%
2017-07-31	0	0.180	0.180	0.185	0.175	0.180	132,000	23,571	0.1786	1.524	1.524	1.567	1.482	1.524	15,587	1.5122	0.00%
2017-07-28	0	0.180	0.171	0.190	-	-	0	0	-	1.524	1.448	1.609	-	-	0	-	0.00%
2017-07-27	0	0.180	0.172	0.180	-	-	0	0	-	1.524	1.457	1.524	-	-	0	-	0.00%
2017-07-26	0	0.180	0.180	0.190	0.180	0.180	135,000	24,270	0.1798	1.524	1.524	1.609	1.524	1.524	15,941	1.5224	-2.70%
2017-07-25	0	0.185	0.180	0.190	0.185	0.190	120,000	22,500	0.1875	1.567	1.524	1.609	1.567	1.609	14,170	1.5878	-1.60%
2017-07-24	0	0.188	0.185	0.190	0.188	0.190	88,500	16,758	0.1894	1.592	1.567	1.609	1.592	1.609	10,451	1.6036	4.44%
2017-07-21	0	0.180	0.172	0.190	0.180	0.180	122,000	21,934	0.1798	1.524	1.457	1.609	1.524	1.524	14,406	1.5225	0.00%
2017-07-20	0	0.180	0.180	0.182	0.176	0.179	63,400	11,340	0.1789	1.524	1.524	1.541	1.490	1.516	7,487	1.5147	0.56%
2017-07-19	0	0.179	0.179	0.188	0.176	0.179	177,000	31,329	0.1770	1.516	1.516	1.592	1.490	1.516	20,901	1.4989	4.07%
2017-07-18	0	0.172	0.172	0.180	0.172	0.180	1,068,000	187,386	0.1755	1.457	1.457	1.524	1.457	1.524	126,115	1.4858	-5.49%
2017-07-17	0	0.182	0.182	0.185	0.182	0.190	714,000	132,696	0.1858	1.541	1.541	1.567	1.541	1.609	84,313	1.5739	-2.15%
2017-07-14	0	0.186	0.186	0.192	0.184	0.190	162,100	30,762	0.1898	1.575	1.575	1.626	1.558	1.609	19,142	1.6071	-2.11%
2017-07-13	0	0.190	0.188	0.194	0.180	0.198	818,750	158,015	0.1930	1.609	1.592	1.643	1.524	1.677	96,682	1.6344	-4.52%
2017-07-12	0	0.199	0.193	0.199	0.200	0.200	390,000	78,000	0.2000	1.685	1.634	1.685	1.694	1.694	46,053	1.6937	-1.97%
2017-07-11	0	0.203	0.202	0.204	0.200	0.204	2,244,000	452,304	0.2016	1.719	1.711	1.728	1.694	1.728	264,983	1.7069	-3.33%
2017-07-10	0	0.210	0.210	0.216	0.210	0.210	162,000	34,020	0.2100	1.778	1.778	1.829	1.778	1.778	19,130	1.7784	0.00%
2017-07-07	0	0.210	0.209	0.219	0.205	0.210	60,000	12,456	0.2076	1.778	1.770	1.855	1.736	1.778	7,085	1.7581	-0.47%
2017-07-06	0	0.211	0.205	0.214	-	-	0	0	-	1.787	1.736	1.812	-	-	0	-	0.00%
2017-07-05	0	0.211	0.211	0.214	0.203	0.211	660,000	135,570	0.2054	1.787	1.787	1.812	1.719	1.787	77,936	1.7395	-1.40%
2017-07-04	0	0.214	0.204	0.216	0.214	0.214	126,000	26,964	0.2140	1.812	1.728	1.829	1.812	1.812	14,879	1.8123	0.00%
2017-07-03	0	0.214	0.212	0.220	0.214	0.225	1,014,500	219,223	0.2161	1.812	1.795	1.863	1.812	1.905	119,797	1.8299	-5.31%
2017-06-30	0	0.226	0.223	0.227	0.221	0.230	192,000	42,918	0.2235	1.914	1.888	1.922	1.872	1.948	22,672	1.8930	-2.59%
2017-06-29	0	0.232	0.220	0.232	0.222	0.232	247,500	55,557	0.2245	1.965	1.863	1.965	1.880	1.965	29,226	1.9009	-2.93%
2017-06-28	0	0.239	0.231	0.239	0.231	0.239	171,000	40,287	0.2356	2.024	1.956	2.024	1.956	2.024	20,193	1.9951	0.84%
2017-06-27	0	0.237	0.231	0.237	0.239	0.239	36,000	8,604	0.2390	2.007	1.956	2.007	2.024	2.024	4,251	2.0240	-0.84%
2017-06-26	0	0.239	0.239	0.247	0.231	0.239	81,000	19,119	0.2360	2.024	2.024	2.092	1.956	2.024	9,565	1.9989	3.46%
2017-06-23	0	0.231	0.231	0.244	0.231	0.232	54,000	12,510	0.2317	1.956	1.956	2.066	1.956	1.965	6,377	1.9619	-3.35%
2017-06-22	0	0.239	0.235	0.250	0.232	0.239	18,400	4,320	0.2348	2.024	1.990	2.117	1.965	2.024	2,173	1.9882	3.46%
2017-06-21	0	0.231	0.231	0.240	0.231	0.232	20,200	4,671	0.2312	1.956	1.956	2.032	1.956	1.965	2,385	1.9582	-2.53%
2017-06-20	0	0.237	0.231	0.241	0.240	0.241	90,000	21,630	0.2403	2.007	1.956	2.041	2.032	2.041	10,628	2.0353	0.00%
2017-06-19	0	0.237	0.230	0.237	0.221	0.242	588,000	137,514	0.2339	2.007	1.948	2.007	1.872	2.049	69,434	1.9805	2.60%
2017-06-16	0	0.231	0.231	0.244	0.231	0.245	1,824,000	441,618	0.2421	1.956	1.956	2.066	1.956	2.075	215,387	2.0503	-3.35%
2017-06-15	0	0.239	0.231	0.248	0.238	0.239	77,000	18,314	0.2378	2.024	1.956	2.100	2.015	2.024	9,093	2.0142	3.02%
2017-06-14	0	0.232	0.230	0.240	0.232	0.232	72,000	16,656	0.2313	1.965	1.948	2.032	1.965	1.965	8,502	1.9590	-3.33%
2017-06-13	0	0.240	0.240	0.245	0.240	0.242	210,000	50,520	0.2406	2.032	2.032	2.075	2.032	2.049	24,798	2.0373	-2.04%
2017-06-12	0	0.245	0.233	0.248	0.233	0.245	480,000	116,694	0.2431	2.075	1.973	2.100	1.973	2.075	56,681	2.0588	0.00%
2017-06-09	0	0.245	0.235	0.245	0.231	0.245	276,000	66,972	0.2427	2.075	1.990	2.075	1.956	2.075	32,591	2.0549	-0.41%
2017-06-08	0	0.246	0.232	0.248	-	-	500	106	0.2120	2.083	1.965	2.100	-	-	59	1.7953	0.00%
2017-06-07	0	0.246	0.231	0.247	0.246	0.246	6,000	1,476	0.2460	2.083	1.956	2.092	2.083	2.083	709	2.0832	3.36%
2017-06-06	0	0.238	0.231	0.246	0.230	0.238	282,000	65,376	0.2318	2.015	1.956	2.083	1.948	2.015	33,300	1.9632	-0.83%
2017-06-05	0	0.240	0.231	0.240	0.236	0.240	68,000	16,050	0.2360	2.032	1.956	2.032	1.999	2.032	8,030	1.9988	1.27%
2017-06-02	0	0.237	0.237	0.240	0.237	0.250	307,000	74,575	0.2429	2.007	2.007	2.032	2.007	2.117	36,252	2.0571	-4.82%
2017-06-01	0	0.249	0.233	0.249	0.219	0.249	312,000	77,328	0.2478	2.109	1.973	2.109	1.855	2.109	36,843	2.0989	1.63%
2017-05-31	0	0.245	0.234	0.250	0.231	0.245	360,000	84,246	0.2340	2.075	1.982	2.117	1.956	2.075	42,511	1.9818	2.08%
2017-05-29	0	0.240	0.240	0.247	-	-	0	0	-	2.032	2.032	2.092	-	-	0	-	0.00%
2017-05-26	0	0.240	0.240	0.245	0.236	0.244	98,400	23,502	0.2388	2.032	2.032	2.075	1.999	2.066	11,620	2.0226	-1.64%
2017-05-25	0	0.244	0.240	0.245	0.243	0.247	493,500	120,945	0.2451	2.066	2.032	2.075	2.058	2.092	58,275	2.0754	1.67%
2017-05-24	0	0.240	0.230	0.246	0.235	0.240	198,000	46,620	0.2355	2.032	1.948	2.083	1.990	2.032	23,381	1.9939	1.27%
2017-05-23	0	0.237	0.237	0.240	0.235	0.241	324,000	77,544	0.2393	2.007	2.007	2.032	1.990	2.041	38,260	2.0268	-1.25%
2017-05-22	0	0.240	0.230	0.242	-	-	0	0	-	2.032	1.948	2.049	-	-	0	-	0.00%
2017-05-19	0	0.240	0.230	0.240	0.230	0.247	103,000	24,590	0.2387	2.032	1.948	2.032	1.948	2.092	12,163	2.0217	5.26%
2017-05-18	0	0.228	0.228	0.230	0.228	0.236	561,000	130,028	0.2318	1.931	1.931	1.948	1.931	1.999	66,246	1.9628	-5.00%
2017-05-17	0	0.240	0.235	0.242	0.235	0.240	270,000	64,392	0.2385	2.032	1.990	2.049	1.990	2.032	31,883	2.0196	3.00%
2017-05-16	0	0.233	0.233	0.237	0.229	0.230	420,000	96,570	0.2299	1.973	1.973	2.007	1.939	1.948	49,596	1.9471	1.30%
2017-05-15	0	0.230	0.230	0.238	0.230	0.240	498,000	117,000	0.2349	1.948	1.948	2.015	1.948	2.032	58,806	1.9896	-4.17%
2017-05-12	0	0.240	0.240	0.245	0.236	0.248	459,500	111,008	0.2416	2.032	2.032	2.075	1.999	2.100	54,260	2.0458	-2.83%
2017-05-11	0	0.247	0.246	0.247	0.240	0.255	1,104,300	267,579	0.2423	2.092	2.083	2.092	2.032	2.159	130,401	2.0520	-3.14%
2017-05-10	0	0.255	0.245	0.255	0.255	0.255	120,000	30,600	0.2550	2.159	2.075	2.159	2.159	2.159	14,170	2.1595	0.00%
2017-05-09	0	0.255	0.255	0.260	0.240	0.255	119,000	29,674	0.2494	2.159	2.159	2.202	2.032	2.159	14,052	2.1117	0.00%
2017-05-08	0	0.255	0.245	0.260	-	-	0	0	-	2.159	2.075	2.202	-	-	0	-	0.00%
2017-05-05	0	0.255	0.255	0.265	-	-	0	0	-	2.159	2.159	2.244	-	-	0	-	0.00%
2017-05-04	0	0.255	0.250	0.260	0.250	0.260	594,000	150,420	0.2532	2.159	2.117	2.202	2.117	2.202	70,143	2.1445	3.66%
2017-05-02	0	0.246	0.246	0.250	0.246	0.250	486,000	120,810	0.2486	2.083	2.083	2.117	2.083	2.117	57,389	2.1051	0.00%
2017-04-28	0	0.246	0.246	0.249	0.245	0.255	522,000	129,690	0.2484	2.083	2.083	2.109	2.075	2.159	61,640	2.1040	-3.53%
2017-04-27	0	0.255	0.255	0.260	0.255	0.255	60,000	15,300	0.2550	2.159	2.159	2.202	2.159	2.159	7,085	2.1595	0.00%
2017-04-26	0	0.255	0.255	0.260	0.255	0.260	254,000	64,800	0.2551	2.159	2.159	2.202	2.159	2.202	29,994	2.1605	-3.77%
2017-04-25	0	0.265	0.260	0.265	0.260	0.265	288,000	75,420	0.2619	2.244	2.202	2.244	2.202	2.244	34,009	2.2177	1.92%
2017-04-24	0	0.260	0.260	0.270	0.260	0.270	162,000	43,140	0.2663	2.202	2.202	2.286	2.202	2.286	19,130	2.2551	0.00%
2017-04-21	0	0.260	0.260	0.275	0.260	0.265	282,000	73,560	0.2609	2.202	2.202	2.329	2.202	2.244	33,300	2.2090	-5.45%
2017-04-20	0	0.275	0.260	0.280	0.270	0.275	288,000	78,810	0.2736	2.329	2.202	2.371	2.286	2.329	34,009	2.3174	0.00%
2017-04-19	0	0.275	0.260	0.275	0.270	0.275	135,000	36,870	0.2731	2.329	2.202	2.329	2.286	2.329	15,941	2.3128	1.85%
2017-04-18	0	0.270	0.265	0.280	0.270	0.275	281,000	75,920	0.2702	2.286	2.244	2.371	2.286	2.329	33,182	2.2880	-1.82%
2017-04-13	0	0.275	0.270	0.280	0.270	0.275	330,000	89,700	0.2718	2.329	2.286	2.371	2.286	2.329	38,968	2.3019	3.77%
2017-04-12	0	0.265	0.265	0.280	0.260	0.275	192,000	51,210	0.2667	2.244	2.244	2.371	2.202	2.329	22,672	2.2587	-5.36%
2017-04-11	0	0.280	0.275	0.280	0.275	0.280	72,000	19,830	0.2754	2.371	2.329	2.371	2.329	2.371	8,502	2.3324	0.00%
2017-04-10	0	0.280	0.270	0.280	0.270	0.285	424,340	118,310	0.2788	2.371	2.286	2.371	2.286	2.414	50,108	2.3611	3.70%
2017-04-07	0	0.270	0.270	0.280	0.270	0.280	162,000	43,860	0.2707	2.286	2.286	2.371	2.286	2.371	19,130	2.2928	0.00%
2017-04-06	0	0.270	0.270	0.275	0.270	0.285	522,000	148,500	0.2845	2.286	2.286	2.329	2.286	2.414	61,640	2.4091	1.89%
2017-04-05	0	0.265	0.265	0.270	0.260	0.265	120,000	31,350	0.2613	2.244	2.244	2.286	2.202	2.244	14,170	2.2124	-1.85%
2017-04-03	0	0.270	0.260	0.280	0.255	0.275	1,317,000	352,380	0.2676	2.286	2.202	2.371	2.159	2.329	155,518	2.2658	8.43%
2017-03-31	0	0.249	0.249	0.255	0.249	0.260	1,254,000	313,848	0.2503	2.109	2.109	2.159	2.109	2.202	148,079	2.1195	-4.23%
2017-03-30	0	0.260	0.260	0.265	0.250	0.280	4,464,000	1,152,690	0.2582	2.202	2.202	2.244	2.117	2.371	527,132	2.1867	-7.14%
2017-03-29	0	0.280	0.280	0.285	0.280	0.290	1,044,000	293,520	0.2811	2.371	2.371	2.414	2.371	2.456	123,281	2.3809	-3.45%
2017-03-28	0	0.290	0.290	0.295	0.290	0.300	408,000	119,520	0.2929	2.456	2.456	2.498	2.456	2.541	48,179	2.4808	-1.69%
2017-03-27	0	0.295	0.295	0.300	0.295	0.300	19,764,000	5,915,100	0.2993	2.498	2.498	2.541	2.498	2.541	2,333,834	2.5345	-1.67%
2017-03-24	0	0.300	0.295	0.300	0.295	0.310	71,523,000	21,457,731	0.3000	2.541	2.498	2.541	2.498	2.625	8,445,801	2.5406	1.69%
2017-03-23	0	0.295	0.295	0.300	0.295	0.305	41,340,000	12,343,230	0.2986	2.498	2.498	2.541	2.498	2.583	4,881,638	2.5285	-1.67%
2017-03-22	0	0.300	0.290	0.300	0.295	0.305	223,000	66,250	0.2971	2.541	2.456	2.541	2.498	2.583	26,333	2.5159	0.00%
2017-03-21	0	0.300	0.300	0.310	0.295	0.315	462,000	141,480	0.3062	2.541	2.541	2.625	2.498	2.668	54,555	2.5933	0.00%
2017-03-20	0	0.300	0.300	0.305	0.295	0.305	2,550,000	764,460	0.2998	2.541	2.541	2.583	2.498	2.583	301,117	2.5387	-1.64%
2017-03-17	0	0.305	0.300	0.305	0.300	0.325	326,000	101,370	0.3110	2.583	2.541	2.583	2.541	2.752	38,496	2.6333	-7.58%
2017-03-16	0	0.330	0.330	0.335	0.310	0.340	666,000	214,530	0.3221	2.795	2.795	2.837	2.625	2.879	78,645	2.7278	6.45%
2017-03-15	0	0.310	0.300	0.325	-	-	0	0	-	2.625	2.541	2.752	-	-	0	-	0.00%
2017-03-14	0	0.310	0.305	0.310	0.315	0.330	78,000	24,660	0.3162	2.625	2.583	2.625	2.668	2.795	9,211	2.6773	1.64%
2017-03-13	0	0.305	0.305	0.310	0.290	0.310	618,000	188,010	0.3042	2.583	2.583	2.625	2.456	2.625	72,977	2.5763	1.67%
2017-03-10	0	0.300	0.290	0.300	0.295	0.300	168,000	49,650	0.2955	2.541	2.456	2.541	2.498	2.541	19,838	2.5027	-3.23%
2017-03-09	0	0.310	0.300	0.310	0.310	0.310	24,000	7,440	0.3100	2.625	2.541	2.625	2.625	2.625	2,834	2.6252	0.00%
2017-03-08	0	0.310	0.300	0.310	0.295	0.310	498,000	149,460	0.3001	2.625	2.541	2.625	2.498	2.625	58,806	2.5416	-1.59%
2017-03-07	0	0.315	0.300	0.315	0.305	0.325	261,000	80,670	0.3091	2.668	2.541	2.668	2.583	2.752	30,820	2.6174	-3.08%
2017-03-06	0	0.325	0.310	0.325	-	-	0	0	-	2.752	2.625	2.752	-	-	0	-	0.00%
2017-03-03	0	0.325	0.310	0.325	0.315	0.325	60,000	19,140	0.3190	2.752	2.625	2.752	2.668	2.752	7,085	2.7014	3.17%
2017-03-02	0	0.315	0.305	0.315	0.310	0.320	282,000	88,530	0.3139	2.668	2.583	2.668	2.625	2.710	33,300	2.6586	0.00%
2017-03-01	0	0.315	0.305	0.320	0.315	0.320	366,000	115,350	0.3152	2.668	2.583	2.710	2.668	2.710	43,219	2.6690	0.00%
2017-02-28	0	0.315	0.305	0.315	0.310	0.315	438,000	137,370	0.3136	2.668	2.583	2.668	2.625	2.668	51,721	2.6560	3.28%
2017-02-27	0	0.305	0.305	0.325	0.305	0.320	282,000	87,570	0.3105	2.583	2.583	2.752	2.583	2.710	33,300	2.6297	-6.15%
2017-02-24	0	0.325	0.320	0.325	0.315	0.345	4,194,000	1,364,820	0.3254	2.752	2.710	2.752	2.668	2.922	495,249	2.7558	-2.99%
2017-02-23	0	0.335	0.325	0.335	-	-	0	0	-	2.837	2.752	2.837	-	-	0	-	0.00%
2017-02-22	0	0.335	0.330	0.335	0.320	0.340	270,000	89,160	0.3302	2.837	2.795	2.837	2.710	2.879	31,883	2.7965	-1.47%
2017-02-21	0	0.340	0.330	0.340	0.320	0.340	228,000	76,140	0.3339	2.879	2.795	2.879	2.710	2.879	26,923	2.8280	3.03%
2017-02-20	0	0.330	0.330	0.345	0.330	0.360	576,000	200,070	0.3473	2.795	2.795	2.922	2.795	3.049	68,017	2.9415	-8.33%
2017-02-17	0	0.360	0.360	0.370	0.360	0.390	2,346,000	894,840	0.3814	3.049	3.049	3.133	3.049	3.303	277,028	3.2301	-1.37%
2017-02-16	0	0.365	0.365	0.370	0.310	0.380	5,376,000	1,912,290	0.3557	3.091	3.091	3.133	2.625	3.218	634,826	3.0123	17.74%
2017-02-15	0	0.310	0.310	0.315	0.300	0.310	312,000	96,150	0.3082	2.625	2.625	2.668	2.541	2.625	36,843	2.6098	3.33%
2017-02-14	0	0.300	0.295	0.300	0.285	0.300	357,000	106,590	0.2986	2.541	2.498	2.541	2.414	2.541	42,156	2.5284	0.00%
2017-02-13	0	0.300	0.285	0.300	0.290	0.300	102,000	29,850	0.2926	2.541	2.414	2.541	2.456	2.541	12,045	2.4783	1.69%
2017-02-10	0	0.295	0.295	0.305	0.295	0.305	59,000	17,635	0.2989	2.498	2.498	2.583	2.498	2.583	6,967	2.5312	-1.67%
2017-02-09	0	0.300	0.295	0.300	0.295	0.305	468,000	140,160	0.2995	2.541	2.498	2.541	2.498	2.583	55,264	2.5362	0.00%
2017-02-08	0	0.300	0.285	0.300	0.290	0.310	309,000	92,250	0.2985	2.541	2.414	2.541	2.456	2.625	36,488	2.5282	0.00%
2017-02-07	0	0.300	0.290	0.300	0.285	0.300	60,000	17,580	0.2930	2.541	2.456	2.541	2.414	2.541	7,085	2.4813	5.26%
2017-02-06	0	0.285	0.285	0.300	0.285	0.305	488,000	140,600	0.2881	2.414	2.414	2.541	2.414	2.583	57,626	2.4399	-5.00%
2017-02-03	0	0.300	0.300	0.310	0.295	0.310	240,000	72,390	0.3016	2.541	2.541	2.625	2.498	2.625	28,340	2.5543	0.00%
2017-02-02	0	0.300	0.295	0.305	0.300	0.300	84,000	25,200	0.3000	2.541	2.498	2.583	2.541	2.541	9,919	2.5405	3.45%
2017-02-01	0	0.290	0.290	0.305	0.290	0.315	422,000	126,400	0.2995	2.456	2.456	2.583	2.456	2.668	49,832	2.5365	-3.33%
2017-01-27	0	0.300	0.280	0.300	-	-	0	0	-	2.541	2.371	2.541	-	-	0	-	0.00%
2017-01-26	0	0.300	0.280	0.300	-	-	0	0	-	2.541	2.371	2.541	-	-	0	-	0.00%
2017-01-25	0	0.300	0.290	0.300	0.280	0.300	192,000	54,990	0.2864	2.541	2.456	2.541	2.371	2.541	22,672	2.4254	0.00%
2017-01-24	0	0.300	0.280	0.300	-	-	0	0	-	2.541	2.371	2.541	-	-	0	-	0.00%
2017-01-23	0	0.300	0.280	0.300	0.300	0.310	18,000	5,460	0.3033	2.541	2.371	2.541	2.541	2.625	2,126	2.5688	5.26%
2017-01-20	0	0.285	0.280	0.290	0.280	0.290	495,000	139,695	0.2822	2.414	2.371	2.456	2.371	2.456	58,452	2.3899	-1.72%
2017-01-19	0	0.290	0.280	0.290	0.280	0.290	282,000	81,120	0.2877	2.456	2.371	2.456	2.371	2.456	33,300	2.4360	0.00%
2017-01-18	0	0.290	0.280	0.290	0.290	0.295	252,000	73,140	0.2902	2.456	2.371	2.456	2.456	2.498	29,757	2.4579	-3.33%
2017-01-17	0	0.300	0.290	0.300	0.290	0.305	240,000	72,720	0.3030	2.541	2.456	2.541	2.456	2.583	28,340	2.5659	0.00%
2017-01-16	0	0.300	0.290	0.300	0.290	0.300	468,000	137,250	0.2933	2.541	2.456	2.541	2.456	2.541	55,264	2.4835	3.45%
2017-01-13	0	0.290	0.285	0.295	0.290	0.300	882,000	257,790	0.2923	2.456	2.414	2.498	2.456	2.541	104,151	2.4752	-3.33%
2017-01-12	0	0.300	0.300	0.310	0.300	0.325	1,278,000	396,900	0.3106	2.541	2.541	2.625	2.541	2.752	150,913	2.6300	0.00%
2017-01-11	0	0.300	0.300	0.305	0.300	0.310	1,032,000	314,130	0.3044	2.541	2.541	2.583	2.541	2.625	121,864	2.5777	0.00%
2017-01-10	0	0.300	0.295	0.300	0.295	0.335	1,458,000	446,700	0.3064	2.541	2.498	2.541	2.498	2.837	172,168	2.5946	-4.76%
2017-01-09	0	0.315	0.310	0.315	0.320	0.320	162,000	51,840	0.3200	2.668	2.625	2.668	2.710	2.710	19,130	2.7099	-3.08%
2017-01-06	0	0.325	0.325	0.330	0.325	0.340	1,077,000	353,775	0.3285	2.752	2.752	2.795	2.752	2.879	127,178	2.7817	-2.99%
2017-01-05	0	0.335	0.335	0.340	0.330	0.340	324,000	108,420	0.3346	2.837	2.837	2.879	2.795	2.879	38,260	2.8338	1.52%
2017-01-04	0	0.330	0.330	0.340	0.330	0.330	24,000	7,920	0.3300	2.795	2.795	2.879	2.795	2.795	2,834	2.7946	-4.35%
2017-01-03	0	0.345	0.330	0.345	-	-	0	0	-	2.922	2.795	2.922	-	-	0	-	0.00%
2016-12-30	0	0.345	0.325	0.345	0.340	0.365	174,000	59,550	0.3422	2.922	2.752	2.922	2.879	3.091	20,547	2.8983	2.99%
2016-12-29	0	0.335	0.320	0.335	-	-	0	0	-	2.837	2.710	2.837	-	-	0	-	0.00%
2016-12-28	0	0.335	0.320	0.335	0.330	0.335	36,000	11,970	0.3325	2.837	2.710	2.837	2.795	2.837	4,251	2.8158	1.52%
2016-12-23	0	0.330	0.325	0.335	0.325	0.330	586,500	192,615	0.3284	2.795	2.752	2.837	2.752	2.795	69,257	2.7812	0.00%
2016-12-22	0	0.330	0.320	0.330	0.320	0.335	588,000	194,130	0.3302	2.795	2.710	2.795	2.710	2.837	69,434	2.7959	-5.71%
2016-12-21	0	0.350	0.335	0.350	0.335	0.350	3,174,000	1,107,510	0.3489	2.964	2.837	2.964	2.837	2.964	374,802	2.9549	1.45%
2016-12-20	0	0.345	0.335	0.350	0.340	0.345	96,000	32,940	0.3431	2.922	2.837	2.964	2.879	2.922	11,336	2.9057	1.47%
2016-12-19	0	0.340	0.330	0.345	0.330	0.375	540,000	187,680	0.3476	2.879	2.795	2.922	2.795	3.176	63,766	2.9433	0.00%
2016-12-16	0	0.340	0.335	0.350	0.340	0.355	126,000	43,140	0.3424	2.879	2.837	2.964	2.879	3.006	14,879	2.8994	-4.23%
2016-12-15	0	0.355	0.340	0.355	-	-	6,000	1,860	0.3100	3.006	2.879	3.006	-	-	709	2.6252	0.00%
2016-12-14	0	0.355	0.345	0.355	0.355	0.355	1,266,000	449,430	0.3550	3.006	2.922	3.006	3.006	3.006	149,496	3.0063	-1.39%
2016-12-13	0	0.360	0.355	0.365	0.345	0.365	720,200	257,766	0.3579	3.049	3.006	3.091	2.922	3.091	85,045	3.0309	2.86%
2016-12-12	0	0.350	0.345	0.355	0.350	0.350	42,000	14,700	0.3500	2.964	2.922	3.006	2.964	2.964	4,960	2.9640	-4.11%
2016-12-09	0	0.365	0.365	0.370	0.345	0.365	444,000	158,670	0.3574	3.091	3.091	3.133	2.922	3.091	52,430	3.0263	1.39%
2016-12-08	0	0.360	0.355	0.370	0.345	0.375	600,000	215,550	0.3593	3.049	3.006	3.133	2.922	3.176	70,851	3.0423	-4.00%
2016-12-07	0	0.375	0.370	0.375	-	-	0	0	-	3.176	3.133	3.176	-	-	0	-	-1.32%
2016-12-06	0	0.380	0.375	0.385	0.380	0.385	42,000	16,020	0.3814	3.218	3.176	3.260	3.218	3.260	4,960	3.2301	0.00%
2016-12-05	0	0.380	0.380	0.385	0.375	0.380	180,000	68,130	0.3785	3.218	3.218	3.260	3.176	3.218	21,255	3.2053	0.00%
2016-12-02	0	0.380	0.375	0.380	0.385	0.385	12,000	4,620	0.3850	3.218	3.176	3.218	3.260	3.260	1,417	3.2604	-1.30%
2016-12-01	0	0.385	0.370	0.385	0.365	0.390	13,083,000	4,968,120	0.3797	3.260	3.133	3.260	3.091	3.303	1,544,907	3.2158	-2.53%
2016-11-30	0	0.395	0.385	0.395	0.380	0.410	12,636,000	5,035,350	0.3985	3.345	3.260	3.345	3.218	3.472	1,492,123	3.3746	-2.47%
2016-11-29	0	0.405	0.400	0.405	0.400	0.420	3,744,000	1,542,180	0.4119	3.430	3.387	3.430	3.387	3.557	442,111	3.4882	1.25%
2016-11-28	0	0.400	0.395	0.400	0.390	0.400	798,600	313,513	0.3926	3.387	3.345	3.387	3.303	3.387	94,303	3.3245	1.27%
2016-11-25	0	0.395	0.390	0.395	0.385	0.400	19,470,000	7,658,310	0.3933	3.345	3.303	3.345	3.260	3.387	2,299,117	3.3310	0.00%
2016-11-24	0	0.395	0.395	0.400	0.390	0.410	6,636,000	2,631,780	0.3966	3.345	3.345	3.387	3.303	3.472	783,613	3.3585	-1.25%
2016-11-23	0	0.400	0.395	0.400	0.390	0.490	27,258,000	11,826,720	0.4339	3.387	3.345	3.387	3.303	4.150	3,218,764	3.6743	-13.04%
2016-11-22	0	0.460	0.460	0.465	0.405	0.460	12,498,300	5,350,983	0.4281	3.895	3.895	3.938	3.430	3.895	1,475,863	3.6257	13.58%
2016-11-21	0	0.405	0.405	0.430	0.405	0.410	120,000	48,990	0.4083	3.430	3.430	3.641	3.430	3.472	14,170	3.4573	-1.22%
2016-11-18	0	0.410	0.410	0.415	0.410	0.425	654,000	274,440	0.4196	3.472	3.472	3.514	3.472	3.599	77,228	3.5536	-2.38%
2016-11-17	0	0.420	0.415	0.420	0.420	0.430	443,500	187,810	0.4235	3.557	3.514	3.557	3.557	3.641	52,371	3.5862	-3.45%
2016-11-16	0	0.435	0.420	0.435	0.425	0.440	4,338,000	1,884,600	0.4344	3.684	3.557	3.684	3.599	3.726	512,253	3.6790	1.16%
2016-11-15	0	0.430	0.425	0.430	0.415	0.460	12,171,000	5,267,955	0.4328	3.641	3.599	3.641	3.514	3.895	1,437,214	3.6654	-1.15%
2016-11-14	0	0.435	0.410	0.435	0.420	0.435	66,000	27,810	0.4214	3.684	3.472	3.684	3.557	3.684	7,794	3.5683	2.35%
2016-11-11	0	0.425	0.420	0.430	0.425	0.425	343,500	145,950	0.4249	3.599	3.557	3.641	3.599	3.599	40,562	3.5982	0.00%
2016-11-10	0	0.425	0.425	0.435	0.425	0.425	295,000	125,170	0.4243	3.599	3.599	3.684	3.599	3.599	34,835	3.5932	1.19%
2016-11-09	0	0.420	0.420	0.430	0.415	0.420	234,000	97,800	0.4179	3.557	3.557	3.641	3.514	3.557	27,632	3.5394	-4.55%
2016-11-08	0	0.440	0.420	0.440	-	-	0	0	-	3.726	3.557	3.726	-	-	0	-	0.00%
2016-11-07	0	0.440	0.420	0.440	0.410	0.440	488,000	207,870	0.4260	3.726	3.557	3.726	3.472	3.726	57,626	3.6073	3.53%
2016-11-04	0	0.425	0.415	0.430	0.410	0.425	312,000	130,140	0.4171	3.599	3.514	3.641	3.472	3.599	36,843	3.5323	0.00%
2016-11-03	0	0.425	0.420	0.435	0.425	0.435	360,000	155,670	0.4324	3.599	3.557	3.684	3.599	3.684	42,511	3.6619	1.19%
2016-11-02	0	0.420	0.415	0.435	0.420	0.435	210,000	89,460	0.4260	3.557	3.514	3.684	3.557	3.684	24,798	3.6076	-3.45%
2016-11-01	0	0.435	0.420	0.435	0.420	0.440	192,000	81,150	0.4227	3.684	3.557	3.684	3.557	3.726	22,672	3.5793	-1.14%
2016-10-31	0	0.440	0.420	0.440	0.440	0.440	210,000	92,400	0.4400	3.726	3.557	3.726	3.726	3.726	24,798	3.7261	1.15%
2016-10-28	0	0.435	0.435	0.445	0.435	0.450	1,119,000	497,430	0.4445	3.684	3.684	3.768	3.684	3.811	132,137	3.7645	0.00%
2016-10-27	0	0.435	0.420	0.445	0.405	0.435	20,922,000	8,579,880	0.4101	3.684	3.557	3.768	3.430	3.684	2,470,577	3.4728	6.10%
2016-10-26	0	0.410	0.410	0.420	0.410	0.415	144,000	59,340	0.4121	3.472	3.472	3.557	3.472	3.514	17,004	3.4897	-4.65%
2016-10-25	0	0.430	0.410	0.435	0.410	0.430	108,000	44,580	0.4128	3.641	3.472	3.684	3.472	3.641	12,753	3.4956	0.00%
2016-10-24	0	0.430	0.415	0.430	0.400	0.430	336,000	138,360	0.4118	3.641	3.514	3.641	3.387	3.641	39,677	3.4872	-1.15%
2016-10-20	0	0.435	0.420	0.435	0.420	0.440	129,000	55,920	0.4335	3.684	3.557	3.684	3.557	3.726	15,233	3.6710	0.00%
2016-10-19	0	0.435	0.425	0.435	0.415	0.445	264,000	111,090	0.4208	3.684	3.599	3.684	3.514	3.768	31,174	3.5635	0.00%
2016-10-18	0	0.435	0.415	0.435	-	-	0	0	-	3.684	3.514	3.684	-	-	0	-	-1.14%
2016-10-17	0	0.440	0.430	0.445	0.420	0.440	84,000	36,390	0.4332	3.726	3.641	3.768	3.557	3.726	9,919	3.6687	4.76%
2016-10-14	0	0.420	0.415	0.430	0.420	0.420	9,000	3,720	0.4133	3.557	3.514	3.641	3.557	3.557	1,063	3.5003	1.20%
2016-10-13	0	0.415	0.415	0.430	0.415	0.435	336,000	141,900	0.4223	3.514	3.514	3.641	3.514	3.684	39,677	3.5764	-3.49%
2016-10-12	0	0.430	0.415	0.435	0.405	0.430	79,500	33,000	0.4151	3.641	3.514	3.684	3.430	3.641	9,388	3.5152	6.17%
2016-10-11	0	0.405	0.400	0.410	0.405	0.405	90,000	36,450	0.4050	3.430	3.387	3.472	3.430	3.430	10,628	3.4297	-6.90%
2016-10-07	0	0.435	0.415	0.435	0.405	0.440	218,000	91,890	0.4215	3.684	3.514	3.684	3.430	3.726	25,743	3.5696	3.57%
2016-10-06	0	0.420	0.410	0.445	0.400	0.420	522,000	214,470	0.4109	3.557	3.472	3.768	3.387	3.557	61,640	3.4794	2.44%
2016-10-05	0	0.410	0.410	0.450	0.410	0.410	66,400	27,214	0.4098	3.472	3.472	3.811	3.472	3.472	7,841	3.4708	-1.20%
2016-10-04	0	0.415	0.400	0.415	0.400	0.415	612,000	246,330	0.4025	3.514	3.387	3.514	3.387	3.514	72,268	3.4086	0.00%
2016-10-03	0	0.415	0.405	0.440	-	-	0	0	-	3.514	3.430	3.726	-	-	0	-	0.00%
2016-09-30	0	0.415	0.405	0.440	0.410	0.420	49,000	20,280	0.4139	3.514	3.430	3.726	3.472	3.557	5,786	3.5049	-1.19%
2016-09-29	0	0.420	0.420	0.430	0.405	0.420	330,000	135,960	0.4120	3.557	3.557	3.641	3.430	3.557	38,968	3.4890	-2.33%
2016-09-28	0	0.430	0.420	0.435	0.400	0.430	580,000	239,830	0.4135	3.641	3.557	3.684	3.387	3.641	68,489	3.5017	7.50%
2016-09-27	0	0.400	0.390	0.405	0.390	0.400	209,034	81,682	0.3908	3.387	3.303	3.430	3.303	3.387	24,684	3.3091	0.00%
2016-09-26	0	0.400	0.390	0.400	0.410	0.410	12,000	4,920	0.4100	3.387	3.303	3.387	3.472	3.472	1,417	3.4721	-2.44%
2016-09-23	0	0.410	0.410	0.415	0.400	0.410	170,000	69,260	0.4074	3.472	3.472	3.514	3.387	3.472	20,074	3.4502	2.50%
2016-09-22	0	0.400	0.400	0.405	0.395	0.395	6,000	2,370	0.3950	3.387	3.387	3.430	3.345	3.345	709	3.3450	3.90%
2016-09-21	0	0.385	0.385	0.395	0.385	0.400	36,000	14,220	0.3950	3.260	3.260	3.345	3.260	3.387	4,251	3.3450	-3.75%
2016-09-20	0	0.400	0.385	0.395	0.395	0.400	120,000	47,460	0.3955	3.387	3.260	3.345	3.345	3.387	14,170	3.3493	0.00%
2016-09-19	0	0.400	0.390	0.400	0.380	0.400	90,000	35,340	0.3927	3.387	3.303	3.387	3.218	3.387	10,628	3.3253	0.00%
2016-09-15	0	0.400	0.390	0.405	0.380	0.400	412,600	160,183	0.3882	3.387	3.303	3.430	3.218	3.387	48,722	3.2877	1.27%
2016-09-14	0	0.395	0.390	0.405	0.395	0.395	30,000	11,850	0.3950	3.345	3.303	3.430	3.345	3.345	3,543	3.3450	-3.66%
2016-09-13	0	0.410	0.410	0.420	0.400	0.410	270,750	108,585	0.4011	3.472	3.472	3.557	3.387	3.472	31,972	3.3963	5.13%
2016-09-12	0	0.390	0.385	0.395	0.390	0.405	457,000	182,270	0.3988	3.303	3.260	3.345	3.303	3.430	53,965	3.3776	-7.14%
2016-09-09	0	0.420	0.415	0.420	0.410	0.425	570,000	236,130	0.4143	3.557	3.514	3.557	3.472	3.599	67,309	3.5082	-1.18%
2016-09-08	0	0.425	0.410	0.425	0.400	0.425	582,000	242,460	0.4166	3.599	3.472	3.599	3.387	3.599	68,726	3.5279	3.66%
2016-09-07	0	0.410	0.410	0.425	0.410	0.425	255,000	104,970	0.4116	3.472	3.472	3.599	3.472	3.599	30,112	3.4860	0.00%
2016-09-06	0	0.410	0.410	0.420	0.405	0.420	117,000	48,480	0.4144	3.472	3.472	3.557	3.430	3.557	13,816	3.5090	-4.65%
2016-09-05	0	0.430	0.410	0.430	0.435	0.435	30,000	13,050	0.4350	3.641	3.472	3.641	3.684	3.684	3,543	3.6838	0.00%
2016-09-02	0	0.430	0.390	0.430	0.395	0.430	204,000	82,890	0.4063	3.641	3.303	3.641	3.345	3.641	24,089	3.4409	4.88%
2016-09-01	0	0.410	0.405	0.415	0.405	0.420	73,000	29,850	0.4089	3.472	3.430	3.514	3.430	3.557	8,620	3.4628	-3.53%
2016-08-31	0	0.425	0.400	0.425	0.395	0.425	156,000	63,600	0.4077	3.599	3.387	3.599	3.345	3.599	18,421	3.4525	1.19%
2016-08-30	0	0.420	0.400	0.420	0.390	0.420	19,000	7,606	0.4003	3.557	3.387	3.557	3.303	3.557	2,244	3.3901	5.00%
2016-08-29	0	0.400	0.400	0.405	0.400	0.400	96,000	38,400	0.4000	3.387	3.387	3.430	3.387	3.387	11,336	3.3874	-2.44%
2016-08-26	0	0.410	0.410	0.415	0.400	0.410	429,000	173,340	0.4041	3.472	3.472	3.514	3.387	3.472	50,659	3.4217	-1.20%
2016-08-25	0	0.415	0.415	0.425	0.400	0.420	151,500	62,235	0.4108	3.514	3.514	3.599	3.387	3.557	17,890	3.4788	-3.49%
2016-08-24	0	0.430	0.425	0.430	0.430	0.445	384,000	167,910	0.4373	3.641	3.599	3.641	3.641	3.768	45,345	3.7030	-5.49%
2016-08-23	0	0.455	0.445	0.455	0.440	0.455	14,364,000	6,490,320	0.4518	3.853	3.768	3.853	3.726	3.853	1,696,174	3.8264	3.41%
2016-08-22	0	0.440	0.415	0.440	0.430	0.440	438,000	192,390	0.4392	3.726	3.514	3.726	3.641	3.726	51,721	3.7197	0.00%
2016-08-19	0	0.440	0.435	0.440	0.435	0.440	10,141,500	4,422,607	0.4361	3.726	3.684	3.726	3.684	3.726	1,197,560	3.6930	1.15%
2016-08-18	0	0.435	0.435	0.440	0.420	0.450	15,690,000	6,868,980	0.4378	3.684	3.684	3.726	3.557	3.811	1,852,755	3.7074	2.35%
2016-08-17	0	0.425	0.420	0.440	0.425	0.430	156,000	66,330	0.4252	3.599	3.557	3.726	3.599	3.641	18,421	3.6007	0.00%
2016-08-16	0	0.425	0.410	0.425	0.405	0.425	396,000	163,530	0.4130	3.599	3.472	3.599	3.430	3.599	46,762	3.4971	1.19%
2016-08-15	0	0.420	0.420	0.435	0.400	0.465	765,000	331,650	0.4335	3.557	3.557	3.684	3.387	3.938	90,335	3.6713	-9.68%
2016-08-12	0	0.465	0.445	0.470	0.450	0.465	114,000	52,110	0.4571	3.938	3.768	3.980	3.811	3.938	13,462	3.8710	1.09%
2016-08-11	0	0.460	0.450	0.465	0.450	0.460	306,000	138,570	0.4528	3.895	3.811	3.938	3.811	3.895	36,134	3.8349	0.00%
2016-08-10	0	0.460	0.455	0.470	0.460	0.475	138,000	63,570	0.4607	3.895	3.853	3.980	3.895	4.023	16,296	3.9010	0.00%
2016-08-09	0	0.460	0.455	0.475	0.460	0.460	48,000	22,080	0.4600	3.895	3.853	4.023	3.895	3.895	5,668	3.8955	-3.16%
2016-08-08	0	0.475	0.465	0.480	0.465	0.490	2,178,000	1,042,560	0.4787	4.023	3.938	4.065	3.938	4.150	257,189	4.0537	0.00%
2016-08-05	0	0.475	0.460	0.475	0.465	0.500	5,628,000	2,751,360	0.4889	4.023	3.895	4.023	3.938	4.234	664,583	4.1400	-3.06%
2016-08-04	0	0.490	0.470	0.490	0.470	0.500	402,000	194,610	0.4841	4.150	3.980	4.150	3.980	4.234	47,470	4.0996	4.26%
2016-08-03	0	0.470	0.465	0.480	0.450	0.470	7,221,000	3,288,000	0.4553	3.980	3.938	4.065	3.811	3.980	852,693	3.8560	4.44%
2016-08-01	0	0.450	0.450	0.460	0.450	0.480	2,648,500	1,236,850	0.4670	3.811	3.811	3.895	3.811	4.065	312,748	3.9548	-3.23%
2016-07-29	0	0.465	0.465	0.475	0.445	0.530	3,180,000	1,550,790	0.4877	3.938	3.938	4.023	3.768	4.488	375,511	4.1298	-10.58%
2016-07-28	0	0.520	0.510	0.520	0.510	0.540	1,782,000	942,120	0.5287	4.404	4.319	4.404	4.319	4.573	210,428	4.4772	-1.89%
2016-07-27	0	0.530	0.530	0.540	0.530	0.540	717,000	384,810	0.5367	4.488	4.488	4.573	4.488	4.573	84,667	4.5450	0.00%
2016-07-26	0	0.530	0.530	0.540	0.520	0.560	2,232,000	1,197,240	0.5364	4.488	4.488	4.573	4.404	4.742	263,566	4.5425	-3.64%
2016-07-25	0	0.550	0.550	0.560	0.540	0.570	1,452,000	803,220	0.5532	4.658	4.658	4.742	4.573	4.827	171,460	4.6846	0.00%
2016-07-22	0	0.550	0.550	0.560	0.530	0.580	1,680,000	940,680	0.5599	4.658	4.658	4.742	4.488	4.912	198,383	4.7417	-3.51%
2016-07-21	0	0.570	0.560	0.580	0.540	0.590	2,601,000	1,476,720	0.5678	4.827	4.742	4.912	4.573	4.996	307,139	4.8080	5.56%
2016-07-20	0	0.540	0.540	0.560	0.510	0.560	7,515,000	4,101,870	0.5458	4.573	4.573	4.742	4.319	4.742	887,410	4.6223	5.88%
2016-07-19	0	0.510	0.510	0.520	0.510	0.570	8,412,000	4,532,700	0.5388	4.319	4.319	4.404	4.319	4.827	993,332	4.5631	-10.53%
2016-07-18	0	0.570	0.570	0.580	0.570	0.600	5,951,000	3,481,250	0.5850	4.827	4.827	4.912	4.827	5.081	702,724	4.9539	-3.39%
2016-07-15	0	0.590	0.580	0.590	0.550	0.680	46,080,000	28,387,980	0.6161	4.996	4.912	4.996	4.658	5.759	5,441,362	5.2171	-7.81%
2016-07-14	0	0.640	0.640	0.650	0.560	0.650	60,326,000	35,601,380	0.5901	5.420	5.420	5.505	4.742	5.505	7,123,602	4.9977	16.36%
2016-07-13	0	0.550	0.540	0.550	0.500	0.550	17,325,000	9,210,840	0.5317	4.658	4.573	4.658	4.234	4.658	2,045,824	4.5023	7.84%
2016-07-12	0	0.510	0.500	0.510	0.480	0.550	22,956,000	11,605,650	0.5056	4.319	4.234	4.319	4.065	4.658	2,710,762	4.2813	7.37%
2016-07-11	0	0.475	0.465	0.475	0.445	0.480	20,681,000	9,474,655	0.4581	4.023	3.938	4.023	3.768	4.065	2,442,118	3.8797	4.40%
2016-07-08	0	0.455	0.435	0.455	0.435	0.455	138,000	61,380	0.4448	3.853	3.684	3.853	3.684	3.853	16,296	3.7666	1.11%
2016-07-07	0	0.450	0.440	0.450	0.425	0.465	713,000	317,550	0.4454	3.811	3.726	3.811	3.599	3.938	84,195	3.7716	-5.26%
2016-07-06	0	0.475	0.450	0.475	0.450	0.475	60,000	27,330	0.4555	4.023	3.811	4.023	3.811	4.023	7,085	3.8574	0.00%
2016-07-05	0	0.475	0.460	0.480	0.465	0.485	24,000	11,370	0.4738	4.023	3.895	4.065	3.938	4.107	2,834	4.0119	1.06%
2016-07-04	0	0.470	0.470	0.480	0.470	0.475	288,000	135,600	0.4708	3.980	3.980	4.065	3.980	4.023	34,009	3.9872	-4.08%
2016-06-30	0	0.490	0.470	0.490	0.470	0.490	266,000	126,680	0.4762	4.150	3.980	4.150	3.980	4.150	31,411	4.0330	-1.01%
2016-06-29	0	0.495	0.480	0.495	0.470	0.495	114,800	54,818	0.4775	4.192	4.065	4.192	3.980	4.192	13,556	4.0438	4.21%
2016-06-28	0	0.475	0.475	0.480	0.475	0.500	459,000	224,313	0.4887	4.023	4.023	4.065	4.023	4.234	54,201	4.1385	-1.04%
2016-06-27	0	0.480	0.480	0.490	0.480	0.500	456,000	222,600	0.4882	4.065	4.065	4.150	4.065	4.234	53,847	4.1339	-4.00%
2016-06-24	0	0.500	0.465	0.500	0.455	0.500	242,000	115,275	0.4763	4.234	3.938	4.234	3.853	4.234	28,577	4.0339	3.09%
2016-06-23	0	0.485	0.460	0.485	0.460	0.510	90,000	43,260	0.4807	4.107	3.895	4.107	3.895	4.319	10,628	4.0705	1.04%
2016-06-22	0	0.480	0.495	0.500	0.470	0.530	1,157,000	563,635	0.4872	4.065	4.192	4.234	3.980	4.488	136,624	4.1254	4.35%
2016-06-21	0	0.460	0.455	0.470	0.435	0.495	651,000	301,950	0.4638	3.895	3.853	3.980	3.684	4.192	76,873	3.9279	6.98%
2016-06-20	0	0.430	0.410	0.445	0.430	0.430	28,000	11,880	0.4243	3.641	3.472	3.768	3.641	3.641	3,306	3.5931	0.00%
2016-06-17	0	0.430	0.430	0.435	-	-	1,000	410	0.4100	3.641	3.641	3.684	-	-	118	3.4721	1.18%
2016-06-16	0	0.425	0.425	0.435	0.420	0.440	78,000	33,240	0.4262	3.599	3.599	3.684	3.557	3.726	9,211	3.6089	-3.41%
2016-06-15	0	0.440	0.410	0.440	-	-	0	0	-	3.726	3.472	3.726	-	-	0	-	0.00%
2016-06-14	0	0.440	0.415	0.440	-	-	0	0	-	3.726	3.514	3.726	-	-	0	-	0.00%
2016-06-13	0	0.440	0.410	0.440	0.410	0.460	81,000	34,290	0.4233	3.726	3.472	3.726	3.472	3.895	9,565	3.5850	-1.12%
2016-06-10	0	0.445	0.420	0.445	0.420	0.445	115,000	49,930	0.4342	3.768	3.557	3.768	3.557	3.768	13,580	3.6768	5.95%
2016-06-08	0	0.420	0.405	0.420	0.405	0.425	62,000	25,470	0.4108	3.557	3.430	3.557	3.430	3.599	7,321	3.4789	-1.18%
2016-06-07	0	0.425	0.405	0.425	0.400	0.430	594,000	245,880	0.4139	3.599	3.430	3.599	3.387	3.641	70,143	3.5054	-1.16%
2016-06-06	0	0.430	0.430	0.450	0.425	0.430	36,000	15,390	0.4275	3.641	3.641	3.811	3.599	3.641	4,251	3.6203	0.00%
2016-06-03	0	0.430	0.430	0.450	0.425	0.445	48,000	21,000	0.4375	3.641	3.641	3.811	3.599	3.768	5,668	3.7050	1.18%
2016-06-02	0	0.425	0.420	0.425	0.420	0.425	30,000	12,720	0.4240	3.599	3.557	3.599	3.557	3.599	3,543	3.5906	-5.56%
2016-06-01	0	0.450	0.415	0.450	0.415	0.450	48,000	20,580	0.4288	3.811	3.514	3.811	3.514	3.811	5,668	3.6309	1.12%
2016-05-31	0	0.445	0.430	0.445	0.430	0.485	173,000	76,690	0.4433	3.768	3.641	3.768	3.641	4.107	20,429	3.7540	3.49%
2016-05-30	0	0.430	0.405	0.430	0.430	0.430	33,000	14,055	0.4259	3.641	3.430	3.641	3.641	3.641	3,897	3.6068	2.38%
2016-05-27	0	0.420	0.410	0.435	0.410	0.420	216,000	90,030	0.4168	3.557	3.472	3.684	3.472	3.557	25,506	3.5297	0.00%
2016-05-26	0	0.420	0.410	0.415	0.410	0.445	372,000	156,660	0.4211	3.557	3.472	3.514	3.472	3.768	43,928	3.5663	-5.62%
2016-05-25	0	0.445	0.435	0.445	-	-	0	0	-	3.768	3.684	3.768	-	-	0	-	0.00%
2016-05-24	0	0.445	0.430	0.450	0.435	0.445	78,000	34,440	0.4415	3.768	3.641	3.811	3.684	3.768	9,211	3.7392	2.30%
2016-05-23	0	0.435	0.440	0.445	0.410	0.435	45,000	19,380	0.4307	3.684	3.726	3.768	3.472	3.684	5,314	3.6471	1.16%
2016-05-20	0	0.430	0.425	0.440	0.405	0.435	246,000	103,050	0.4189	3.641	3.599	3.726	3.430	3.684	29,049	3.5475	-4.44%
2016-05-19	0	0.450	0.440	0.450	-	-	3,000	1,260	0.4200	3.811	3.726	3.811	-	-	354	3.5568	-1.10%
2016-05-18	0	0.455	0.440	0.455	0.450	0.460	156,000	70,890	0.4544	3.853	3.726	3.853	3.811	3.895	18,421	3.8483	-1.09%
2016-05-17	0	0.460	0.445	0.460	0.400	0.460	96,000	42,120	0.4388	3.895	3.768	3.895	3.387	3.895	11,336	3.7155	1.10%
2016-05-16	0	0.455	0.435	0.470	0.435	0.455	24,000	10,680	0.4450	3.853	3.684	3.980	3.684	3.853	2,834	3.7685	0.00%
2016-05-13	0	0.455	0.420	0.455	0.420	0.455	30,000	12,930	0.4310	3.853	3.557	3.853	3.557	3.853	3,543	3.6499	4.60%
2016-05-12	0	0.435	0.425	0.455	0.435	0.460	48,000	21,510	0.4481	3.684	3.599	3.853	3.684	3.895	5,668	3.7949	-5.43%
2016-05-11	0	0.460	0.440	0.465	0.455	0.460	18,000	8,250	0.4583	3.895	3.726	3.938	3.853	3.895	2,126	3.8814	1.10%
2016-05-10	0	0.455	0.440	0.455	0.455	0.455	54,000	24,570	0.4550	3.853	3.726	3.853	3.853	3.853	6,377	3.8532	0.00%
2016-05-09	0	0.455	0.455	0.460	0.430	0.480	318,000	144,090	0.4531	3.853	3.853	3.895	3.641	4.065	37,551	3.8372	4.60%
2016-05-06	0	0.435	0.435	0.445	0.435	0.435	12,000	5,220	0.4350	3.684	3.684	3.768	3.684	3.684	1,417	3.6838	-3.33%
2016-05-05	0	0.450	0.430	0.450	0.435	0.450	97,000	42,250	0.4356	3.811	3.641	3.811	3.684	3.811	11,454	3.6886	2.27%
2016-05-04	0	0.440	0.440	0.455	0.440	0.460	330,000	146,790	0.4448	3.726	3.726	3.853	3.726	3.895	38,968	3.7669	-2.22%
2016-05-03	0	0.450	0.430	0.450	-	-	0	0	-	3.811	3.641	3.811	-	-	0	-	0.00%
2016-04-29	0	0.450	0.440	0.455	0.420	0.455	10,266,000	4,415,250	0.4301	3.811	3.726	3.853	3.557	3.853	1,212,262	3.6422	0.00%
2016-04-28	0	0.450	0.435	0.450	0.450	0.450	216,000	97,200	0.4500	3.811	3.684	3.811	3.811	3.811	25,506	3.8108	-1.10%
2016-04-27	0	0.455	0.435	0.460	0.455	0.455	12,000	5,460	0.4550	3.853	3.684	3.895	3.853	3.853	1,417	3.8532	0.00%
2016-04-26	0	0.455	0.435	0.455	-	-	66,000	30,030	0.4550	3.853	3.684	3.853	-	-	7,794	3.8532	0.00%
2016-04-25	0	0.455	0.440	0.465	-	-	12,000	5,280	0.4400	3.853	3.726	3.938	-	-	1,417	3.7261	0.00%
2016-04-22	0	0.455	0.445	0.455	0.410	0.455	156,000	65,670	0.4210	3.853	3.768	3.853	3.472	3.853	18,421	3.5649	3.41%
2016-04-21	0	0.440	0.440	0.470	0.440	0.450	84,000	37,320	0.4443	3.726	3.726	3.980	3.726	3.811	9,919	3.7624	-3.30%
2016-04-20	0	0.455	0.450	0.470	0.435	0.470	130,000	57,210	0.4401	3.853	3.811	3.980	3.684	3.980	15,351	3.7268	1.11%
2016-04-19	0	0.450	0.450	0.480	0.450	0.465	228,000	103,290	0.4530	3.811	3.811	4.065	3.811	3.938	26,923	3.8364	-4.26%
2016-04-18	0	0.470	0.460	0.475	0.460	0.475	550,000	257,930	0.4690	3.980	3.895	4.023	3.895	4.023	64,947	3.9714	1.08%
2016-04-15	0	0.465	0.455	0.465	0.470	0.470	36,200	16,719	0.4619	3.938	3.853	3.938	3.980	3.980	4,275	3.9112	1.09%
2016-04-14	0	0.460	0.460	0.475	0.460	0.475	201,500	93,280	0.4629	3.895	3.895	4.023	3.895	4.023	23,794	3.9203	-2.13%
2016-04-13	0	0.470	0.465	0.480	0.445	0.480	4,387,000	1,957,740	0.4463	3.980	3.938	4.065	3.768	4.065	518,039	3.7791	3.30%
2016-04-12	0	0.455	0.440	0.455	0.425	0.460	2,232,000	1,008,750	0.4519	3.853	3.726	3.853	3.599	3.895	263,566	3.8273	-3.19%
2016-04-11	0	0.470	0.445	0.475	0.450	0.470	132,000	61,260	0.4641	3.980	3.768	4.023	3.811	3.980	15,587	3.9301	2.17%
2016-04-08	0	0.460	0.440	0.460	0.450	0.490	600,000	275,700	0.4595	3.895	3.726	3.895	3.811	4.150	70,851	3.8913	-4.17%
2016-04-07	0	0.480	0.465	0.485	0.465	0.490	192,000	91,800	0.4781	4.065	3.938	4.107	3.938	4.150	22,672	4.0490	0.00%
2016-04-06	0	0.480	0.480	0.490	0.480	0.500	516,000	256,980	0.4980	4.065	4.065	4.150	4.065	4.234	60,932	4.2175	-1.03%
2016-04-05	0	0.485	0.485	0.510	0.480	0.485	96,000	46,350	0.4828	4.107	4.107	4.319	4.065	4.107	11,336	4.0887	-1.02%
2016-04-01	0	0.490	0.485	0.490	0.490	0.490	8,000	3,870	0.4838	4.150	4.107	4.150	4.150	4.150	945	4.0966	-2.00%
2016-03-31	0	0.500	0.485	0.500	0.490	0.520	534,000	266,760	0.4996	4.234	4.107	4.234	4.150	4.404	63,057	4.2304	-1.96%
2016-03-30	0	0.510	0.495	0.520	0.480	0.520	497,000	247,620	0.4982	4.319	4.192	4.404	4.065	4.404	58,688	4.2192	0.00%
2016-03-29	0	0.510	0.500	0.510	0.495	0.550	937,000	476,720	0.5088	4.319	4.234	4.319	4.192	4.658	110,646	4.3085	-7.27%
2016-03-24	0	0.550	0.540	0.560	0.465	0.560	6,253,250	2,993,880	0.4788	4.658	4.573	4.742	3.938	4.742	738,416	4.0545	7.84%
2016-03-23	0	0.510	0.500	0.510	0.500	0.520	648,000	328,560	0.5070	4.319	4.234	4.319	4.234	4.404	76,519	4.2938	-3.77%
2016-03-22	0	0.530	0.520	0.540	0.510	0.540	3,828,000	2,026,020	0.5293	4.488	4.404	4.573	4.319	4.573	452,030	4.4820	0.00%
2016-03-21	0	0.530	0.520	0.530	0.500	0.560	815,500	431,990	0.5297	4.488	4.404	4.488	4.234	4.742	96,298	4.4860	-5.36%
2016-03-18	0	0.560	0.540	0.560	0.530	0.570	961,000	536,740	0.5585	4.742	4.573	4.742	4.488	4.827	113,480	4.7298	-1.75%
2016-03-17	0	0.570	0.560	0.570	0.495	0.590	7,488,000	3,886,680	0.5191	4.827	4.742	4.827	4.192	4.996	884,221	4.3956	9.62%
2016-03-16	0	0.520	0.500	0.520	0.470	0.520	8,300,000	3,994,710	0.4813	4.404	4.234	4.404	3.980	4.404	980,106	4.0758	1.96%
2016-03-15	0	0.510	0.490	0.510	0.480	0.520	265,500	132,262	0.4982	4.319	4.150	4.319	4.065	4.404	31,352	4.2187	-1.92%
2016-03-14	0	0.520	0.480	0.520	0.490	0.520	240,000	119,340	0.4973	4.404	4.065	4.404	4.150	4.404	28,340	4.2109	5.05%
2016-03-11	0	0.495	0.480	0.495	0.450	0.495	490,000	237,580	0.4849	4.192	4.065	4.192	3.811	4.192	57,862	4.1060	3.13%
2016-03-10	0	0.480	0.480	0.495	0.465	0.520	4,751,000	2,231,535	0.4697	4.065	4.065	4.192	3.938	4.404	561,022	3.9776	-5.88%
2016-03-09	0	0.510	0.500	0.520	0.490	0.540	2,755,700	1,404,841	0.5098	4.319	4.234	4.404	4.150	4.573	325,407	4.3172	4.08%
2016-03-08	0	0.490	0.490	0.495	0.365	0.500	14,792,500	6,288,017	0.4251	4.150	4.150	4.192	3.091	4.234	1,746,774	3.5998	28.95%
2016-03-07	0	0.380	0.375	0.380	0.355	0.385	174,000	61,950	0.3560	3.218	3.176	3.218	3.006	3.260	20,547	3.0151	-1.30%
2016-03-04	0	0.385	0.355	0.385	0.385	0.390	156,000	60,090	0.3852	3.260	3.006	3.260	3.260	3.303	18,421	3.2620	1.32%
2016-03-03	0	0.380	0.350	0.380	0.375	0.385	90,000	33,930	0.3770	3.218	2.964	3.218	3.176	3.260	10,628	3.1926	4.11%
2016-03-02	0	0.365	0.365	0.380	0.360	0.365	243,000	87,525	0.3602	3.091	3.091	3.218	3.049	3.091	28,695	3.0502	1.39%
2016-03-01	0	0.360	0.360	0.375	0.350	0.355	4,056,000	1,419,900	0.3501	3.049	3.049	3.176	2.964	3.006	478,953	2.9646	0.00%
2016-02-29	0	0.360	0.345	0.370	0.340	0.360	816,000	282,210	0.3458	3.049	2.922	3.133	2.879	3.049	96,357	2.9288	-4.00%
2016-02-26	0	0.375	0.365	0.375	0.365	0.375	3,564,000	1,302,840	0.3656	3.176	3.091	3.176	3.091	3.176	420,855	3.0957	2.74%
2016-02-25	0	0.365	0.350	0.365	0.350	0.375	342,000	121,050	0.3539	3.091	2.964	3.091	2.964	3.176	40,385	2.9974	1.39%
2016-02-24	0	0.360	0.360	0.370	0.360	0.360	60,000	21,600	0.3600	3.049	3.049	3.133	3.049	3.049	7,085	3.0486	-5.26%
2016-02-23	0	0.380	0.375	0.380	0.360	0.380	6,142,000	2,218,590	0.3612	3.218	3.176	3.218	3.049	3.218	725,279	3.0589	7.04%
2016-02-22	0	0.355	0.355	0.360	0.330	0.355	823,500	284,760	0.3458	3.006	3.006	3.049	2.795	3.006	97,243	2.9283	7.58%
2016-02-19	0	0.330	0.320	0.340	0.330	0.330	180,000	59,400	0.3300	2.795	2.710	2.879	2.795	2.795	21,255	2.7946	-2.94%
2016-02-18	0	0.340	0.320	0.345	0.315	0.340	5,118,050	1,645,604	0.3215	2.879	2.710	2.922	2.668	2.879	604,365	2.7229	6.25%
2016-02-17	0	0.320	0.320	0.330	0.320	0.335	252,000	81,810	0.3246	2.710	2.710	2.795	2.710	2.837	29,757	2.7492	-3.03%
2016-02-16	0	0.330	0.320	0.330	0.315	0.340	1,098,000	354,060	0.3225	2.795	2.710	2.795	2.668	2.879	129,657	2.7307	-4.35%
2016-02-15	0	0.345	0.315	0.345	0.300	0.345	1,368,000	451,620	0.3301	2.922	2.668	2.922	2.541	2.922	161,540	2.7957	1.47%
2016-02-12	0	0.340	0.325	0.350	0.340	0.355	54,000	18,990	0.3517	2.879	2.752	2.964	2.879	3.006	6,377	2.9781	-4.23%
2016-02-11	0	0.355	0.330	0.355	-	-	0	0	-	3.006	2.795	3.006	-	-	0	-	0.00%
2016-02-05	0	0.355	0.335	0.355	0.350	0.355	108,000	38,190	0.3536	3.006	2.837	3.006	2.964	3.006	12,753	2.9945	1.43%
2016-02-04	0	0.350	0.340	0.350	0.320	0.350	150,000	50,550	0.3370	2.964	2.879	2.964	2.710	2.964	17,713	2.8539	2.94%
2016-02-03	0	0.340	0.325	0.345	0.330	0.350	568,000	191,030	0.3363	2.879	2.752	2.922	2.795	2.964	67,072	2.8481	-12.82%
2016-02-02	0	0.390	0.360	0.390	0.350	0.400	1,411,000	523,560	0.3711	3.303	3.049	3.303	2.964	3.387	166,618	3.1423	21.87%
2016-02-01	0	0.320	0.315	0.340	0.300	0.320	5,850,000	1,868,940	0.3195	2.710	2.668	2.879	2.541	2.710	690,798	2.7055	0.00%
2016-01-29	0	0.320	0.320	0.330	0.315	0.330	498,000	161,280	0.3239	2.710	2.710	2.795	2.668	2.795	58,806	2.7426	0.00%
2016-01-28	0	0.320	0.310	0.320	0.300	0.320	144,000	45,060	0.3129	2.710	2.625	2.710	2.541	2.710	17,004	2.6499	3.23%
2016-01-27	0	0.310	0.310	0.315	0.310	0.310	72,000	22,320	0.3100	2.625	2.625	2.668	2.625	2.625	8,502	2.6252	-3.12%
2016-01-26	0	0.320	0.310	0.320	0.320	0.320	24,000	7,680	0.3200	2.710	2.625	2.710	2.710	2.710	2,834	2.7099	0.00%
2016-01-25	0	0.320	0.315	0.335	0.310	0.335	428,000	136,420	0.3187	2.710	2.668	2.837	2.625	2.837	50,540	2.6992	-4.48%
2016-01-22	0	0.335	0.325	0.335	0.325	0.350	780,000	257,790	0.3305	2.837	2.752	2.837	2.752	2.964	92,106	2.7988	6.35%
2016-01-21	0	0.315	0.315	0.330	0.305	0.340	672,000	208,260	0.3099	2.668	2.668	2.795	2.583	2.879	79,353	2.6245	0.00%
2016-01-20	0	0.315	0.315	0.330	0.315	0.335	453,000	145,530	0.3213	2.668	2.668	2.795	2.668	2.837	53,493	2.7206	-7.35%
2016-01-19	0	0.340	0.330	0.360	0.330	0.345	1,140,000	388,170	0.3405	2.879	2.795	3.049	2.795	2.922	134,617	2.8835	-2.86%
2016-01-18	0	0.350	0.345	0.350	0.340	0.385	318,000	111,090	0.3493	2.964	2.922	2.964	2.879	3.260	37,551	2.9584	-2.78%
2016-01-15	0	0.360	0.355	0.370	0.335	0.445	5,616,550	2,176,819	0.3876	3.049	3.006	3.133	2.837	3.768	663,231	3.2821	12.50%
2016-01-14	0	0.320	0.310	0.335	0.320	0.355	1,704,000	553,380	0.3248	2.710	2.625	2.837	2.710	3.006	201,217	2.7502	-13.51%
2016-01-13	0	0.370	0.325	0.370	0.370	0.370	90,000	33,300	0.3700	3.133	2.752	3.133	3.133	3.133	10,628	3.1333	0.00%
2016-01-12	0	0.370	0.360	0.370	0.370	0.390	186,000	69,540	0.3739	3.133	3.049	3.133	3.133	3.303	21,964	3.1661	0.00%
2016-01-11	0	0.370	0.365	0.370	0.370	0.375	108,000	40,290	0.3731	3.133	3.091	3.133	3.133	3.176	12,753	3.1592	-2.63%
2016-01-08	0	0.380	0.375	0.385	0.380	0.380	24,000	9,120	0.3800	3.218	3.176	3.260	3.218	3.218	2,834	3.2180	-1.30%
2016-01-07	0	0.385	0.375	0.385	0.375	0.405	738,000	282,720	0.3831	3.260	3.176	3.260	3.176	3.430	87,147	3.2442	-11.49%
2016-01-06	0	0.435	0.405	0.440	0.395	0.440	1,323,000	548,850	0.4149	3.684	3.430	3.726	3.345	3.726	156,227	3.5132	3.57%
2016-01-05	0	0.420	0.440	0.445	0.415	0.420	119,000	49,290	0.4142	3.557	3.726	3.768	3.514	3.557	14,052	3.5077	1.20%
2016-01-04	0	0.415	0.415	0.425	0.415	0.430	66,000	28,050	0.4250	3.514	3.514	3.599	3.514	3.641	7,794	3.5991	-7.78%
2015-12-31	0	0.450	0.430	0.460	-	-	0	0	-	3.811	3.641	3.895	-	-	0	-	0.00%
2015-12-30	0	0.450	0.430	0.455	-	-	0	0	-	3.811	3.641	3.853	-	-	0	-	0.00%
2015-12-29	0	0.450	0.435	0.450	0.440	0.450	174,000	77,460	0.4452	3.811	3.684	3.811	3.726	3.811	20,547	3.7699	4.65%
2015-12-28	0	0.430	0.430	0.445	0.430	0.430	12,500	5,365	0.4292	3.641	3.641	3.768	3.641	3.641	1,476	3.6347	-4.44%
2015-12-24	0	0.450	0.450	0.460	0.450	0.450	78,000	35,100	0.4500	3.811	3.811	3.895	3.811	3.811	9,211	3.8108	0.00%
2015-12-23	0	0.450	0.445	0.455	0.440	0.455	696,000	313,770	0.4508	3.811	3.768	3.853	3.726	3.853	82,187	3.8177	0.00%
2015-12-22	0	0.450	0.450	0.460	0.440	0.460	270,000	122,040	0.4520	3.811	3.811	3.895	3.726	3.895	31,883	3.8277	-2.17%
2015-12-21	0	0.460	0.440	0.465	0.435	0.460	487,500	222,570	0.4566	3.895	3.726	3.938	3.684	3.895	57,566	3.8663	1.10%
2015-12-18	0	0.455	0.440	0.460	0.420	0.460	252,000	113,190	0.4492	3.853	3.726	3.895	3.557	3.895	29,757	3.8038	-2.15%
2015-12-17	0	0.465	0.445	0.470	0.440	0.470	858,000	397,200	0.4629	3.938	3.768	3.980	3.726	3.980	101,317	3.9204	5.68%
2015-12-16	0	0.440	0.415	0.445	0.440	0.445	282,000	124,230	0.4405	3.726	3.514	3.768	3.726	3.768	33,300	3.7306	1.15%
2015-12-15	0	0.435	0.410	0.440	0.435	0.435	42,000	18,270	0.4350	3.684	3.472	3.726	3.684	3.684	4,960	3.6838	0.00%
2015-12-14	0	0.435	0.410	0.435	0.405	0.435	196,500	82,560	0.4202	3.684	3.472	3.684	3.430	3.684	23,204	3.5580	3.57%
2015-12-11	0	0.420	0.405	0.430	0.405	0.420	186,000	77,730	0.4179	3.557	3.430	3.641	3.430	3.557	21,964	3.5390	0.00%
2015-12-10	0	0.420	0.410	0.430	0.410	0.420	222,000	92,520	0.4168	3.557	3.472	3.641	3.472	3.557	26,215	3.5293	2.44%
2015-12-09	0	0.410	0.415	0.420	0.400	0.415	700,000	283,700	0.4053	3.472	3.514	3.557	3.387	3.514	82,660	3.4321	1.23%
2015-12-08	0	0.405	0.400	0.415	0.405	0.410	564,000	228,600	0.4053	3.430	3.387	3.514	3.430	3.472	66,600	3.4324	-5.81%
2015-12-07	0	0.430	0.415	0.430	0.420	0.440	204,000	87,120	0.4271	3.641	3.514	3.641	3.557	3.726	24,089	3.6165	-3.37%
2015-12-04	0	0.445	0.435	0.445	0.435	0.445	24,000	10,560	0.4400	3.768	3.684	3.768	3.684	3.768	2,834	3.7261	0.00%
2015-12-03	0	0.445	0.430	0.445	0.445	0.445	98,000	43,540	0.4443	3.768	3.641	3.768	3.768	3.768	11,572	3.7624	0.00%
2015-12-02	0	0.445	0.425	0.445	0.430	0.450	1,017,600	453,894	0.4460	3.768	3.599	3.768	3.641	3.811	120,163	3.7773	2.30%
2015-12-01	0	0.435	0.435	0.440	0.415	0.425	354,000	149,250	0.4216	3.684	3.684	3.726	3.514	3.599	41,802	3.5704	2.35%
2015-11-30	0	0.425	0.425	0.430	0.420	0.430	250,000	106,505	0.4260	3.599	3.599	3.641	3.557	3.641	29,521	3.6077	-4.49%
2015-11-27	0	0.445	0.445	0.450	0.440	0.455	108,000	48,270	0.4469	3.768	3.768	3.811	3.726	3.853	12,753	3.7849	-4.30%
2015-11-26	0	0.465	0.450	0.465	-	-	0	0	-	3.938	3.811	3.938	-	-	0	-	-2.11%
2015-11-25	0	0.475	0.460	0.475	-	-	0	0	-	4.023	3.895	4.023	-	-	0	-	0.00%
2015-11-24	0	0.475	0.450	0.480	0.460	0.475	90,000	41,790	0.4643	4.023	3.811	4.065	3.895	4.023	10,628	3.9322	1.06%
2015-11-23	0	0.470	0.460	0.470	0.455	0.480	336,000	156,960	0.4671	3.980	3.895	3.980	3.853	4.065	39,677	3.9560	-1.05%
2015-11-20	0	0.475	0.465	0.475	0.465	0.480	22,000	10,260	0.4664	4.023	3.938	4.023	3.938	4.065	2,598	3.9494	1.06%
2015-11-19	0	0.470	0.470	0.480	0.470	0.470	18,000	8,460	0.4700	3.980	3.980	4.065	3.980	3.980	2,126	3.9802	-1.05%
2015-11-18	0	0.475	0.460	0.475	0.450	0.480	336,000	157,500	0.4688	4.023	3.895	4.023	3.811	4.065	39,677	3.9696	0.00%
2015-11-17	0	0.475	0.450	0.475	-	-	0	0	-	4.023	3.811	4.023	-	-	0	-	0.00%
2015-11-16	0	0.475	0.455	0.475	0.450	0.475	216,000	99,030	0.4585	4.023	3.853	4.023	3.811	4.023	25,506	3.8826	-1.04%
2015-11-13	0	0.480	0.455	0.480	0.450	0.480	126,000	58,980	0.4681	4.065	3.853	4.065	3.811	4.065	14,879	3.9640	2.13%
2015-11-12	0	0.470	0.460	0.475	0.470	0.480	18,000	8,520	0.4733	3.980	3.895	4.023	3.980	4.065	2,126	4.0084	0.00%
2015-11-11	0	0.470	0.455	0.470	0.435	0.475	390,000	175,950	0.4512	3.980	3.853	3.980	3.684	4.023	46,053	3.8206	8.05%
2015-11-10	0	0.435	0.435	0.450	0.435	0.440	132,000	58,020	0.4395	3.684	3.684	3.811	3.684	3.726	15,587	3.7223	-3.33%
2015-11-09	0	0.450	0.435	0.450	0.450	0.460	312,000	140,970	0.4518	3.811	3.684	3.811	3.811	3.895	36,843	3.8263	-1.10%
2015-11-06	0	0.455	0.440	0.455	0.420	0.460	606,000	260,790	0.4303	3.853	3.726	3.853	3.557	3.895	71,560	3.6444	3.41%
2015-11-05	0	0.440	0.440	0.460	0.440	0.465	188,000	83,300	0.4431	3.726	3.726	3.895	3.726	3.938	22,200	3.7523	-6.38%
2015-11-04	0	0.470	0.440	0.470	0.470	0.470	14,000	6,510	0.4650	3.980	3.726	3.980	3.980	3.980	1,653	3.9378	2.17%
2015-11-03	0	0.460	0.460	0.480	0.460	0.460	30,000	13,800	0.4600	3.895	3.895	4.065	3.895	3.895	3,543	3.8955	-3.16%
2015-11-02	0	0.475	0.475	0.480	0.445	0.450	138,000	61,650	0.4467	4.023	4.023	4.065	3.768	3.811	16,296	3.7832	6.74%
2015-10-30	0	0.445	0.445	0.460	0.445	0.465	189,000	87,120	0.4610	3.768	3.768	3.895	3.768	3.938	22,318	3.9036	-2.20%
2015-10-29	0	0.455	0.450	0.455	0.435	0.465	999,000	451,680	0.4521	3.853	3.811	3.853	3.684	3.938	117,967	3.8289	1.11%
2015-10-28	0	0.450	0.435	0.450	0.450	0.450	30,000	13,500	0.4500	3.811	3.684	3.811	3.811	3.811	3,543	3.8108	-2.17%
2015-10-27	0	0.460	0.440	0.460	0.410	0.460	516,000	225,990	0.4380	3.895	3.726	3.895	3.472	3.895	60,932	3.7089	1.10%
2015-10-26	0	0.455	0.450	0.465	0.455	0.485	180,000	82,830	0.4602	3.853	3.811	3.938	3.853	4.107	21,255	3.8969	-1.09%
2015-10-23	0	0.460	0.445	0.460	-	-	1,000	430	0.4300	3.895	3.768	3.895	-	-	118	3.6414	0.00%
2015-10-22	0	0.460	0.440	0.460	-	-	0	0	-	3.895	3.726	3.895	-	-	0	-	-1.08%
2015-10-20	0	0.465	0.440	0.470	0.465	0.465	72,000	33,480	0.4650	3.938	3.726	3.980	3.938	3.938	8,502	3.9378	1.09%
2015-10-19	0	0.460	0.440	0.460	0.460	0.460	450,000	207,000	0.4600	3.895	3.726	3.895	3.895	3.895	53,138	3.8955	1.10%
2015-10-16	0	0.455	0.440	0.455	0.455	0.455	12,000	5,460	0.4550	3.853	3.726	3.853	3.853	3.853	1,417	3.8532	-1.09%
2015-10-15	0	0.460	0.460	0.465	0.435	0.450	156,600	69,765	0.4455	3.895	3.895	3.938	3.684	3.811	18,492	3.7727	3.37%
2015-10-14	0	0.445	0.440	0.460	-	-	0	0	-	3.768	3.726	3.895	-	-	0	-	0.00%
2015-10-13	0	0.445	0.445	0.450	0.445	0.450	144,000	64,500	0.4479	3.768	3.768	3.811	3.768	3.811	17,004	3.7932	-2.20%
2015-10-12	0	0.455	0.435	0.455	0.460	0.460	36,000	16,560	0.4600	3.853	3.684	3.853	3.895	3.895	4,251	3.8955	0.00%
2015-10-09	0	0.455	0.445	0.455	0.440	0.460	658,040	295,987	0.4498	3.853	3.768	3.853	3.726	3.895	77,705	3.8091	1.11%
2015-10-08	0	0.450	0.435	0.450	0.430	0.460	351,500	158,007	0.4495	3.811	3.684	3.811	3.641	3.895	41,507	3.8068	-3.23%
2015-10-07	0	0.465	0.445	0.465	0.450	0.470	109,000	49,365	0.4529	3.938	3.768	3.938	3.811	3.980	12,871	3.8353	3.33%
2015-10-06	0	0.450	0.425	0.450	0.430	0.450	54,000	23,340	0.4322	3.811	3.599	3.811	3.641	3.811	6,377	3.6603	0.00%
2015-10-05	0	0.450	0.425	0.450	0.430	0.460	600,000	268,860	0.4481	3.811	3.599	3.811	3.641	3.895	70,851	3.7947	4.65%
2015-10-02	0	0.430	0.400	0.430	0.415	0.435	96,000	40,350	0.4203	3.641	3.387	3.641	3.514	3.684	11,336	3.5594	3.61%
2015-09-30	0	0.415	0.400	0.415	0.390	0.435	126,000	51,630	0.4098	3.514	3.387	3.514	3.303	3.684	14,879	3.4701	3.75%
2015-09-29	0	0.400	0.400	0.410	0.390	0.415	576,000	229,830	0.3990	3.387	3.387	3.472	3.303	3.514	68,017	3.3790	-6.98%
2015-09-25	0	0.430	0.410	0.430	0.405	0.430	186,500	79,092	0.4241	3.641	3.472	3.641	3.430	3.641	22,023	3.5914	0.00%
2015-09-24	0	0.430	0.420	0.430	0.430	0.430	60,000	25,800	0.4300	3.641	3.557	3.641	3.641	3.641	7,085	3.6414	-1.15%
2015-09-23	0	0.435	0.420	0.425	0.425	0.440	468,000	200,580	0.4286	3.684	3.557	3.599	3.599	3.726	55,264	3.6295	-6.45%
2015-09-22	0	0.465	0.430	0.465	0.450	0.475	168,000	78,510	0.4673	3.938	3.641	3.938	3.811	4.023	19,838	3.9575	1.09%
2015-09-21	0	0.460	0.460	0.465	0.430	0.495	198,000	87,690	0.4429	3.895	3.895	3.938	3.641	4.192	23,381	3.7505	2.22%
2015-09-18	0	0.450	0.435	0.450	0.425	0.455	5,400,000	2,373,660	0.4396	3.811	3.684	3.811	3.599	3.853	637,660	3.7225	3.45%
2015-09-17	0	0.435	0.420	0.435	0.420	0.465	477,000	203,160	0.4259	3.684	3.557	3.684	3.557	3.938	56,327	3.6068	-4.40%
2015-09-16	0	0.455	0.430	0.455	0.425	0.470	204,000	88,470	0.4337	3.853	3.641	3.853	3.599	3.980	24,089	3.6726	7.06%
2015-09-15	0	0.425	0.405	0.425	-	-	0	0	-	3.599	3.430	3.599	-	-	0	-	-3.41%
2015-09-14	0	0.440	0.405	0.440	0.470	0.470	6,000	2,820	0.4700	3.726	3.430	3.726	3.980	3.980	709	3.9802	2.33%
2015-09-11	0	0.430	0.410	0.430	0.410	0.440	264,000	114,840	0.4350	3.641	3.472	3.641	3.472	3.726	31,174	3.6838	0.00%
2015-09-10	0	0.430	0.410	0.430	-	-	3,000	1,170	0.3900	3.641	3.472	3.641	-	-	354	3.3027	-3.37%
2015-09-09	0	0.445	0.445	0.450	0.440	0.450	205,000	91,230	0.4450	3.768	3.768	3.811	3.726	3.811	24,207	3.7687	3.49%
2015-09-08	0	0.430	0.395	0.435	-	-	0	0	-	3.641	3.345	3.684	-	-	0	-	0.00%
2015-09-07	0	0.430	0.405	0.490	0.405	0.430	66,000	27,780	0.4209	3.641	3.430	4.150	3.430	3.641	7,794	3.5645	6.17%
2015-09-04	0	0.405	0.400	0.405	0.400	0.405	7,230,200	2,924,685	0.4045	3.430	3.387	3.430	3.387	3.430	853,779	3.4256	-1.22%
2015-09-02	0	0.410	0.410	0.415	0.400	0.400	30,000	12,000	0.4000	3.472	3.472	3.514	3.387	3.387	3,543	3.3874	-5.75%
2015-09-01	0	0.435	0.400	0.435	0.400	0.435	552,000	236,310	0.4281	3.684	3.387	3.684	3.387	3.684	65,183	3.6253	-1.14%
2015-08-31	0	0.440	0.430	0.440	0.425	0.480	2,259,000	1,013,850	0.4488	3.726	3.641	3.726	3.599	4.065	266,754	3.8007	6.02%
2015-08-28	0	0.415	0.415	0.440	0.415	0.440	6,436,000	2,795,760	0.4344	3.514	3.514	3.726	3.514	3.726	759,996	3.6787	-2.35%
2015-08-27	0	0.425	0.425	0.440	0.410	0.440	6,788,000	2,971,010	0.4377	3.599	3.599	3.726	3.472	3.726	801,562	3.7065	3.66%
2015-08-26	0	0.410	0.400	0.420	0.410	0.420	1,712,000	715,650	0.4180	3.472	3.387	3.557	3.472	3.557	202,162	3.5400	-1.20%
2015-08-25	0	0.415	0.400	0.420	0.400	0.450	4,476,500	1,954,122	0.4365	3.514	3.387	3.557	3.387	3.811	528,608	3.6967	-1.19%
2015-08-24	0	0.420	0.400	0.420	0.410	0.470	999,000	417,165	0.4176	3.557	3.387	3.557	3.472	3.980	117,967	3.5363	-13.40%
2015-08-21	0	0.485	0.465	0.490	0.465	0.510	1,008,000	482,760	0.4789	4.107	3.938	4.150	3.938	4.319	119,030	4.0558	-4.90%
2015-08-20	0	0.510	0.500	0.520	0.495	0.540	1,008,000	508,410	0.5044	4.319	4.234	4.404	4.192	4.573	119,030	4.2713	-7.27%
2015-08-19	0	0.550	0.510	0.550	0.510	0.550	193,500	103,815	0.5365	4.658	4.319	4.658	4.319	4.658	22,849	4.5434	3.77%
2015-08-18	0	0.530	0.530	0.560	0.530	0.590	4,488,000	2,642,400	0.5888	4.488	4.488	4.742	4.488	4.996	529,966	4.9860	-7.02%
2015-08-17	0	0.570	0.560	0.570	0.570	0.590	96,000	55,800	0.5813	4.827	4.742	4.827	4.827	4.996	11,336	4.9223	-3.39%
2015-08-14	0	0.590	0.580	0.590	0.580	0.610	5,196,000	3,065,460	0.5900	4.996	4.912	4.996	4.912	5.166	613,570	4.9961	1.72%
2015-08-13	0	0.580	0.570	0.590	0.550	0.580	174,000	99,000	0.5690	4.912	4.827	4.996	4.658	4.912	20,547	4.8183	3.57%
2015-08-12	0	0.560	0.560	0.570	0.550	0.590	546,000	304,980	0.5586	4.742	4.742	4.827	4.658	4.996	64,474	4.7302	-3.45%
2015-08-11	0	0.580	0.580	0.600	0.580	0.620	6,534,000	3,857,460	0.5904	4.912	4.912	5.081	4.912	5.250	771,568	4.9995	-1.69%
2015-08-10	0	0.590	0.580	0.600	0.560	0.600	954,000	559,320	0.5863	4.996	4.912	5.081	4.742	5.081	112,653	4.9650	0.00%
2015-08-07	0	0.590	0.580	0.590	0.560	0.600	440,700	252,988	0.5741	4.996	4.912	4.996	4.742	5.081	52,040	4.8614	1.72%
2015-08-06	0	0.580	0.580	0.590	0.560	0.630	9,666,000	5,672,880	0.5869	4.912	4.912	4.996	4.742	5.335	1,141,411	4.9701	-3.33%
2015-08-05	0	0.600	0.560	0.600	0.600	0.600	12,000	6,960	0.5800	5.081	4.742	5.081	5.081	5.081	1,417	4.9117	5.26%
2015-08-04	0	0.570	0.560	0.580	0.540	0.580	591,000	332,790	0.5631	4.827	4.742	4.912	4.573	4.912	69,788	4.7686	1.79%
2015-08-03	0	0.560	0.540	0.560	0.540	0.580	416,000	230,700	0.5546	4.742	4.573	4.742	4.573	4.912	49,123	4.6963	-8.20%
2015-07-31	0	0.610	0.570	0.610	0.560	0.630	1,042,000	623,500	0.5984	5.166	4.827	5.166	4.742	5.335	123,045	5.0673	1.67%
2015-07-30	0	0.600	0.600	0.610	0.580	0.620	972,000	582,240	0.5990	5.081	5.081	5.166	4.912	5.250	114,779	5.0727	1.69%
2015-07-29	0	0.590	0.580	0.590	0.570	0.600	792,000	454,740	0.5742	4.996	4.912	4.996	4.827	5.081	93,523	4.8623	0.00%
2015-07-28	0	0.590	0.580	0.590	0.570	0.600	507,000	295,950	0.5837	4.996	4.912	4.996	4.827	5.081	59,869	4.9433	1.72%
2015-07-27	0	0.580	0.570	0.580	0.570	0.630	1,596,000	944,580	0.5918	4.912	4.827	4.912	4.827	5.335	188,464	5.0120	-9.38%
2015-07-24	0	0.640	0.630	0.640	0.600	0.640	816,000	519,840	0.6371	5.420	5.335	5.420	5.081	5.420	96,357	5.3949	0.00%
2015-07-23	0	0.640	0.640	0.660	0.630	0.660	579,000	368,280	0.6361	5.420	5.420	5.589	5.335	5.589	68,371	5.3865	0.00%
2015-07-22	0	0.640	0.640	0.650	0.630	0.640	472,200	300,080	0.6355	5.420	5.420	5.505	5.335	5.420	55,760	5.3817	-4.48%
2015-07-21	0	0.670	0.660	0.680	0.650	0.700	1,881,000	1,247,790	0.6634	5.674	5.589	5.759	5.505	5.928	222,118	5.6177	-5.63%
2015-07-20	0	0.710	0.710	0.720	0.700	0.800	6,723,000	5,016,690	0.7462	6.013	6.013	6.097	5.928	6.775	793,886	6.3192	12.70%
2015-07-17	0	0.630	0.620	0.640	0.600	0.660	1,080,000	664,560	0.6153	5.335	5.250	5.420	5.081	5.589	127,532	5.2109	5.00%
2015-07-16	0	0.600	0.580	0.600	0.590	0.610	234,000	138,680	0.5926	5.081	4.912	5.081	4.996	5.166	27,632	5.0188	5.26%
2015-07-15	0	0.570	0.570	0.600	0.560	0.620	1,110,000	646,500	0.5824	4.827	4.827	5.081	4.742	5.250	131,074	4.9323	-8.06%
2015-07-14	0	0.620	0.600	0.630	0.600	0.650	1,554,000	956,040	0.6152	5.250	5.081	5.335	5.081	5.505	183,504	5.2099	-1.59%
2015-07-13	0	0.630	0.610	0.630	0.580	0.630	588,000	359,340	0.6111	5.335	5.166	5.335	4.912	5.335	69,434	5.1753	10.53%
2015-07-10	0	0.570	0.560	0.570	0.550	0.610	4,785,000	2,795,310	0.5842	4.827	4.742	4.827	4.658	5.166	565,037	4.9471	7.55%
2015-07-09	0	0.530	0.520	0.530	0.430	0.560	1,983,200	1,013,680	0.5111	4.488	4.404	4.488	3.641	4.742	234,186	4.3285	23.26%
2015-07-08	0	0.430	0.430	0.440	0.350	0.485	2,018,000	816,495	0.4046	3.641	3.641	3.726	2.964	4.107	238,296	3.4264	-13.13%
2015-07-07	0	0.495	0.490	0.520	0.480	0.540	3,367,500	1,714,350	0.5091	4.192	4.150	4.404	4.065	4.573	397,652	4.3112	-1.00%
2015-07-06	0	0.500	0.500	0.530	0.470	0.620	3,553,750	1,869,482	0.5261	4.234	4.234	4.488	3.980	5.250	419,645	4.4549	-19.35%
2015-07-03	0	0.620	0.620	0.640	0.620	0.770	3,282,000	2,202,420	0.6711	5.250	5.250	5.420	5.250	6.521	387,555	5.6829	-19.48%
2015-07-02	0	0.770	0.750	0.770	0.750	0.810	1,698,000	1,315,740	0.7749	6.521	6.351	6.521	6.351	6.859	200,509	6.5620	-4.94%
2015-06-30	0	0.810	0.800	0.810	0.740	0.810	1,964,000	1,528,220	0.7781	6.859	6.775	6.859	6.267	6.859	231,919	6.5895	1.25%
2015-06-29	0	0.800	0.790	0.810	0.780	0.900	6,178,000	5,175,780	0.8378	6.775	6.690	6.859	6.605	7.622	729,530	7.0947	-4.76%
2015-06-26	0	0.840	0.840	0.850	0.820	0.850	3,119,000	2,600,200	0.8337	7.114	7.114	7.198	6.944	7.198	368,307	7.0599	-1.18%
2015-06-25	0	0.850	0.850	0.870	0.850	0.900	4,182,000	3,649,770	0.8727	7.198	7.198	7.368	7.198	7.622	493,832	7.3907	-5.56%
2015-06-24	0	0.900	0.900	0.910	0.880	0.920	1,716,000	1,552,260	0.9046	7.622	7.622	7.706	7.452	7.791	202,634	7.6604	-2.17%
2015-06-23	0	0.920	0.920	0.930	0.890	0.930	1,344,240	1,217,191	0.9055	7.791	7.791	7.876	7.537	7.876	158,735	7.6681	1.10%
2015-06-22	0	0.910	0.910	0.920	0.880	0.930	2,568,000	2,306,640	0.8982	7.706	7.706	7.791	7.452	7.876	303,243	7.6066	-1.09%
2015-06-19	0	0.920	0.920	0.930	0.900	1.000	4,378,000	4,129,280	0.9432	7.791	7.791	7.876	7.622	8.468	516,977	7.9874	-1.08%
2015-06-18	0	0.930	0.930	0.940	0.920	1.110	12,689,000	12,646,630	0.9967	7.876	7.876	7.960	7.791	9.400	1,498,382	8.4402	-9.71%
2015-06-17	0	1.030	1.020	1.030	0.810	1.080	31,302,800	30,442,850	0.9725	8.723	8.638	8.723	6.859	9.146	3,696,394	8.2358	25.61%
2015-06-16	0	0.820	0.820	0.840	0.810	0.840	2,497,400	2,059,246	0.8246	6.944	6.944	7.114	6.859	7.114	294,906	6.9827	-3.53%
2015-06-15	0	0.850	0.830	0.850	0.820	0.860	522,000	432,330	0.8282	7.198	7.029	7.198	6.944	7.283	61,640	7.0137	-1.16%
2015-06-12	0	0.860	0.840	0.860	0.820	0.880	1,624,000	1,364,910	0.8405	7.283	7.114	7.283	6.944	7.452	191,770	7.1174	4.88%
2015-06-11	0	0.820	0.820	0.830	0.810	0.870	1,932,000	1,609,800	0.8332	6.944	6.944	7.029	6.859	7.368	228,140	7.0562	-1.20%
2015-06-10	0	0.830	0.830	0.850	0.830	0.890	2,979,000	2,528,070	0.8486	7.029	7.029	7.198	7.029	7.537	351,776	7.1866	-4.60%
2015-06-09	0	0.870	0.860	0.870	0.850	0.940	3,990,000	3,534,780	0.8859	7.368	7.283	7.368	7.198	7.960	471,160	7.5023	-7.45%
2015-06-08	0	0.940	0.920	0.940	0.880	0.980	6,636,500	6,162,510	0.9286	7.960	7.791	7.960	7.452	8.299	783,672	7.8636	2.17%
2015-06-05	0	0.920	0.910	0.930	0.910	1.000	14,014,000	13,372,880	0.9543	7.791	7.706	7.876	7.706	8.468	1,654,845	8.0810	0.00%
2015-06-04	0	0.920	0.910	0.930	0.880	1.060	21,253,000	19,840,600	0.9335	7.791	7.706	7.876	7.452	8.977	2,509,663	7.9057	-10.68%
2015-06-03	0	1.030	1.020	1.040	0.870	1.180	66,679,050	69,248,275	1.0385	8.723	8.638	8.807	7.368	9.993	7,873,803	8.7948	14.44%
2015-06-02	0	0.900	0.900	0.910	0.760	0.900	20,393,000	17,255,970	0.8462	7.622	7.622	7.706	6.436	7.622	2,408,110	7.1658	18.42%
2015-06-01	0	0.760	0.750	0.760	0.730	0.760	1,138,000	853,830	0.7503	6.436	6.351	6.436	6.182	6.436	134,381	6.3538	0.00%
2015-05-29	0	0.760	0.750	0.770	0.750	0.770	1,135,000	859,130	0.7569	6.436	6.351	6.521	6.351	6.521	134,027	6.4101	1.33%
2015-05-28	0	0.750	0.730	0.750	0.740	0.790	3,386,000	2,573,820	0.7601	6.351	6.182	6.351	6.267	6.690	399,836	6.4372	0.00%
2015-05-27	0	0.750	0.750	0.760	0.750	0.790	1,477,000	1,120,270	0.7585	6.351	6.351	6.436	6.351	6.690	174,412	6.4231	-3.85%
2015-05-26	0	0.780	0.760	0.780	0.730	0.790	4,427,000	3,402,540	0.7686	6.605	6.436	6.605	6.182	6.690	522,763	6.5088	5.41%
2015-05-22	0	0.740	0.730	0.750	0.720	0.750	1,855,000	1,363,560	0.7351	6.267	6.182	6.351	6.097	6.351	219,048	6.2249	0.00%
2015-05-21	0	0.740	0.730	0.750	0.720	0.770	1,767,000	1,318,854	0.7464	6.267	6.182	6.351	6.097	6.521	208,656	6.3207	-1.33%
2015-05-20	0	0.750	0.730	0.750	0.720	0.780	3,162,000	2,350,800	0.7435	6.351	6.182	6.351	6.097	6.605	373,385	6.2959	-3.85%
2015-05-19	0	0.780	0.770	0.780	0.750	0.810	2,029,000	1,585,060	0.7812	6.605	6.521	6.605	6.351	6.859	239,595	6.6156	1.30%
2015-05-18	0	0.770	0.760	0.770	0.740	0.800	1,276,300	968,676	0.7590	6.521	6.436	6.521	6.267	6.775	150,712	6.4273	1.32%
2015-05-15	0	0.760	0.760	0.770	0.760	0.830	1,815,000	1,432,020	0.7890	6.436	6.436	6.521	6.436	7.029	214,324	6.6816	-3.80%
2015-05-14	0	0.790	0.780	0.790	0.770	0.820	879,500	686,765	0.7809	6.690	6.605	6.690	6.521	6.944	103,856	6.6127	-1.25%
2015-05-13	0	0.800	0.790	0.800	0.780	0.820	1,148,250	910,597	0.7930	6.775	6.690	6.775	6.605	6.944	135,591	6.7158	-3.61%
2015-05-12	0	0.830	0.820	0.830	0.790	0.840	1,488,000	1,211,220	0.8140	7.029	6.944	7.029	6.690	7.114	175,711	6.8933	1.22%
2015-05-11	0	0.820	0.800	0.820	0.780	0.870	2,731,000	2,235,820	0.8187	6.944	6.775	6.944	6.605	7.368	322,490	6.9330	6.49%
2015-05-08	0	0.770	0.770	0.780	0.750	0.790	961,500	745,965	0.7758	6.521	6.521	6.605	6.351	6.690	113,539	6.5701	2.67%
2015-05-07	0	0.750	0.750	0.770	0.740	0.800	2,706,000	2,078,385	0.7681	6.351	6.351	6.521	6.267	6.775	319,538	6.5043	-8.54%
2015-05-06	0	0.820	0.800	0.820	0.800	0.840	2,194,500	1,798,530	0.8196	6.944	6.775	6.944	6.775	7.114	259,138	6.9404	2.50%
2015-05-05	0	0.800	0.790	0.800	0.770	0.900	3,967,100	3,230,120	0.8142	6.775	6.690	6.775	6.521	7.622	468,455	6.8953	-6.98%
2015-05-04	0	0.860	0.860	0.870	0.830	0.910	3,785,000	3,313,990	0.8756	7.283	7.283	7.368	7.029	7.706	446,952	7.4146	0.00%
2015-04-30	0	0.860	0.830	0.860	0.790	0.880	9,035,900	7,630,351	0.8444	7.283	7.029	7.283	6.690	7.452	1,067,005	7.1512	4.88%
2015-04-29	0	0.820	0.820	0.830	0.690	0.830	9,213,000	6,979,070	0.7575	6.944	6.944	7.029	5.843	7.029	1,087,918	6.4151	13.89%
2015-04-28	0	0.720	0.710	0.730	0.700	0.760	2,970,500	2,140,720	0.7207	6.097	6.013	6.182	5.928	6.436	350,772	6.1029	-2.70%
2015-04-27	0	0.740	0.730	0.740	0.720	0.820	5,941,000	4,556,240	0.7669	6.267	6.182	6.267	6.097	6.944	701,544	6.4946	-2.63%
2015-04-24	0	0.760	0.740	0.760	0.660	0.780	13,316,500	9,813,935	0.7370	6.436	6.267	6.436	5.589	6.605	1,572,480	6.2411	16.92%
2015-04-23	0	0.650	0.640	0.650	0.630	0.690	2,599,800	1,717,815	0.6607	5.505	5.420	5.505	5.335	5.843	306,998	5.5955	3.17%
2015-04-22	0	0.630	0.620	0.640	0.620	0.650	1,425,000	897,630	0.6299	5.335	5.250	5.420	5.250	5.505	168,271	5.3344	-3.08%
2015-04-21	0	0.650	0.650	0.660	0.620	0.660	1,787,350	1,144,044	0.6401	5.505	5.505	5.589	5.250	5.589	211,059	5.4205	8.33%
2015-04-20	0	0.600	0.600	0.630	0.600	0.690	1,720,200	1,107,978	0.6441	5.081	5.081	5.335	5.081	5.843	203,130	5.4545	-10.45%
2015-04-17	0	0.670	0.660	0.680	0.640	0.720	3,291,350	2,277,916	0.6921	5.674	5.589	5.759	5.420	6.097	388,659	5.8610	4.69%
2015-04-16	0	0.640	0.640	0.650	0.640	0.700	2,570,500	1,676,730	0.6523	5.420	5.420	5.505	5.420	5.928	303,538	5.5240	-5.88%
2015-04-15	0	0.680	0.680	0.700	0.670	0.740	7,051,250	4,926,767	0.6987	5.759	5.759	5.928	5.674	6.267	832,648	5.9170	3.03%
2015-04-14	0	0.660	0.660	0.670	0.590	0.700	8,606,100	5,476,962	0.6364	5.589	5.589	5.674	4.996	5.928	1,016,252	5.3894	13.79%
2015-04-13	0	0.580	0.570	0.580	0.480	0.600	8,356,000	4,673,880	0.5593	4.912	4.827	4.912	4.065	5.081	986,719	4.7368	18.37%
2015-04-10	0	0.490	0.475	0.490	0.450	0.500	2,410,750	1,155,858	0.4795	4.150	4.023	4.150	3.811	4.234	284,674	4.0603	5.38%
2015-04-09	0	0.465	0.460	0.470	0.450	0.480	2,130,500	979,891	0.4599	3.938	3.895	3.980	3.811	4.065	251,580	3.8949	-2.11%
2015-04-08	0	0.475	0.465	0.475	0.460	0.500	1,893,000	886,455	0.4683	4.023	3.938	4.023	3.895	4.234	223,535	3.9656	-3.06%
2015-04-02	0	0.490	0.490	0.500	0.435	0.530	3,646,000	1,776,605	0.4873	4.150	4.150	4.234	3.684	4.488	430,538	4.1265	7.69%
2015-04-01	0	0.455	0.435	0.455	0.405	0.490	736,000	321,300	0.4365	3.853	3.684	3.853	3.430	4.150	86,911	3.6969	1.11%
2015-03-31	0	0.450	0.440	0.450	0.430	0.465	1,054,000	464,400	0.4406	3.811	3.726	3.811	3.641	3.938	124,462	3.7313	-3.23%
2015-03-30	0	0.465	0.450	0.475	-	-	0	0	-	3.938	3.811	4.023	-	-	0	-	0.00%
2015-03-27	0	0.465	0.430	0.465	0.430	0.465	671,000	298,665	0.4451	3.938	3.641	3.938	3.641	3.938	79,235	3.7694	0.00%
2015-03-26	0	0.465	0.455	0.465	0.410	0.490	2,201,000	988,095	0.4489	3.938	3.853	3.938	3.472	4.150	259,905	3.8017	12.05%
2015-03-25	0	0.415	0.410	0.420	0.400	0.420	930,000	382,530	0.4113	3.514	3.472	3.557	3.387	3.557	109,819	3.4833	2.47%
2015-03-24	0	0.405	0.405	0.410	0.400	0.415	2,279,000	924,795	0.4058	3.430	3.430	3.472	3.387	3.514	269,116	3.4364	-2.41%
2015-03-23	0	0.415	0.415	0.420	0.405	0.430	2,396,000	997,695	0.4164	3.514	3.514	3.557	3.430	3.641	282,932	3.5263	-3.49%
2015-03-20	0	0.430	0.425	0.430	0.425	0.465	3,717,200	1,631,481	0.4389	3.641	3.599	3.641	3.599	3.938	438,946	3.7168	-8.51%
2015-03-19	0	0.470	0.470	0.475	0.460	0.485	1,935,000	907,665	0.4691	3.980	3.980	4.023	3.895	4.107	228,495	3.9724	-2.08%
2015-03-18	0	0.480	0.480	0.485	0.470	0.490	1,143,000	550,020	0.4812	4.065	4.065	4.107	3.980	4.150	134,971	4.0751	0.00%
2015-03-17	0	0.480	0.480	0.485	0.470	0.490	751,800	361,308	0.4806	4.065	4.065	4.107	3.980	4.150	88,776	4.0699	-3.03%
2015-03-16	0	0.495	0.485	0.495	0.450	0.495	971,000	466,315	0.4802	4.192	4.107	4.192	3.811	4.192	114,661	4.0669	-6.60%
2015-03-13	0	0.053	0.052	0.054	0.050	0.059	46,950,000	2,559,750	0.0545	4.488	4.404	4.573	4.234	4.996	554,410	4.6171	1.92%
2015-03-12	0	0.052	0.052	0.053	0.052	0.057	62,880,000	3,367,830	0.0536	4.404	4.404	4.488	4.404	4.827	742,519	4.5357	-7.14%
2015-03-11	0	0.056	0.055	0.056	0.047	0.062	207,260,000	11,792,500	0.0569	4.742	4.658	4.742	3.980	5.250	2,447,432	4.8183	19.15%
2015-03-10	0	0.047	0.046	0.047	0.045	0.048	8,155,000	376,995	0.0462	3.980	3.895	3.980	3.811	4.065	96,298	3.9149	2.17%
2015-03-09	0	0.046	0.046	0.047	0.045	0.047	9,910,000	454,850	0.0459	3.895	3.895	3.980	3.811	3.980	117,022	3.8869	-2.13%
2015-03-06	0	0.047	0.046	0.047	0.046	0.048	5,250,000	246,360	0.0469	3.980	3.895	3.980	3.895	4.065	61,995	3.9739	0.00%
2015-03-05	0	0.047	0.046	0.047	0.046	0.049	11,340,000	535,620	0.0472	3.980	3.895	3.980	3.895	4.150	133,909	3.9999	-2.08%
2015-03-04	0	0.048	0.047	0.048	0.045	0.051	24,050,000	1,154,630	0.0480	4.065	3.980	4.065	3.811	4.319	283,995	4.0657	4.35%
2015-03-03	0	0.046	0.045	0.046	0.045	0.048	26,160,000	1,193,970	0.0456	3.895	3.811	3.895	3.811	4.065	308,911	3.8651	-4.17%
2015-03-02	0	0.048	0.047	0.048	0.046	0.049	12,642,500	600,565	0.0475	4.065	3.980	4.065	3.895	4.150	149,289	4.0228	-2.04%
2015-02-27	0	0.049	0.049	0.050	0.049	0.052	13,535,000	676,150	0.0500	4.150	4.150	4.234	4.150	4.404	159,828	4.2305	-2.00%
2015-02-26	0	0.050	0.050	0.051	0.049	0.053	21,370,000	1,081,910	0.0506	4.234	4.234	4.319	4.150	4.488	252,348	4.2874	2.04%
2015-02-25	0	0.049	0.049	0.050	0.048	0.049	4,070,000	199,230	0.0490	4.150	4.150	4.234	4.065	4.150	48,061	4.1454	-2.00%
2015-02-24	0	0.050	0.049	0.050	0.048	0.050	6,320,000	315,360	0.0499	4.234	4.150	4.234	4.065	4.234	74,630	4.2257	0.00%
2015-02-23	0	0.050	0.049	0.050	0.048	0.050	8,810,000	436,350	0.0495	4.234	4.150	4.234	4.065	4.234	104,033	4.1943	-1.96%
2015-02-18	0	0.051	0.050	0.051	0.048	0.051	5,730,000	280,500	0.0490	4.319	4.234	4.319	4.065	4.319	67,663	4.1456	6.25%
2015-02-17	0	0.048	0.047	0.048	0.047	0.048	8,630,000	410,930	0.0476	4.065	3.980	4.065	3.980	4.065	101,907	4.0324	4.35%
2015-02-16	0	0.046	0.045	0.046	0.045	0.047	9,340,000	426,270	0.0456	3.895	3.811	3.895	3.811	3.980	110,291	3.8649	0.00%
2015-02-13	0	0.046	0.045	0.046	0.045	0.048	21,620,000	1,005,350	0.0465	3.895	3.811	3.895	3.811	4.065	255,300	3.9379	-6.12%
2015-02-12	0	0.049	0.048	0.049	0.047	0.049	12,675,000	610,410	0.0482	4.150	4.065	4.150	3.980	4.150	149,673	4.0783	2.08%
2015-02-11	0	0.048	0.046	0.049	0.047	0.048	7,433,000	352,040	0.0474	4.065	3.895	4.150	3.980	4.065	87,773	4.0108	0.00%
2015-02-10	0	0.048	0.047	0.049	0.047	0.053	43,730,000	2,181,200	0.0499	4.065	3.980	4.150	3.980	4.488	516,386	4.2240	2.13%
2015-02-09	0	0.047	0.047	0.048	0.046	0.051	31,855,000	1,518,370	0.0477	3.980	3.980	4.065	3.895	4.319	376,160	4.0365	-7.84%
2015-02-06	0	0.051	0.050	0.051	0.047	0.057	227,074,000	11,723,690	0.0516	4.319	4.234	4.319	3.980	4.827	2,681,406	4.3722	-16.39%
2015-02-05	0	0.061	0.060	0.062	0.060	0.071	69,340,000	4,459,790	0.0643	5.166	5.081	5.250	5.081	6.013	818,802	5.4467	-15.28%
2015-02-04	0	0.072	0.070	0.074	0.070	0.075	15,990,000	1,154,130	0.0722	6.097	5.928	6.267	5.928	6.351	188,818	6.1124	-2.70%
2015-02-03	0	0.074	0.074	0.075	0.073	0.077	10,980,000	821,460	0.0748	6.267	6.267	6.351	6.182	6.521	129,657	6.3356	-1.33%
2015-02-02	0	0.075	0.074	0.076	0.073	0.076	16,230,000	1,200,960	0.0740	6.351	6.267	6.436	6.182	6.436	191,652	6.2664	-3.85%
2015-01-30	0	0.078	0.077	0.078	0.077	0.079	10,300,000	803,440	0.0780	6.605	6.521	6.605	6.521	6.690	121,628	6.6057	-1.27%
2015-01-29	0	0.079	0.078	0.079	0.077	0.082	34,620,000	2,746,460	0.0793	6.690	6.605	6.690	6.521	6.944	408,811	6.7182	2.60%
2015-01-28	0	0.077	0.076	0.078	0.076	0.093	234,385,000	19,369,375	0.0826	6.521	6.436	6.605	6.436	7.876	2,767,738	6.9983	-1.28%
2015-01-27	0	0.078	0.077	0.078	0.077	0.085	33,930,000	2,712,870	0.0800	6.605	6.521	6.605	6.521	7.198	400,663	6.7710	-6.02%
2015-01-26	0	0.083	0.083	0.084	0.082	0.086	14,090,000	1,175,000	0.0834	7.029	7.029	7.114	6.944	7.283	166,382	7.0621	-3.49%
2015-01-23	0	0.086	0.085	0.086	0.084	0.089	6,450,000	549,600	0.0852	7.283	7.198	7.283	7.114	7.537	76,165	7.2159	0.00%
2015-01-22	0	0.086	0.086	0.087	0.086	0.089	2,138,000	187,134	0.0875	7.283	7.283	7.368	7.283	7.537	25,247	7.4122	-2.27%
2015-01-21	0	0.088	0.088	0.089	0.086	0.092	10,200,000	906,060	0.0888	7.452	7.452	7.537	7.283	7.791	120,447	7.5225	0.00%
2015-01-20	0	0.088	0.087	0.089	0.086	0.092	5,450,000	480,340	0.0881	7.452	7.368	7.537	7.283	7.791	64,356	7.4638	0.00%
2015-01-19	0	0.088	0.087	0.089	0.087	0.098	19,340,000	1,721,880	0.0890	7.452	7.368	7.537	7.368	8.299	228,377	7.5397	-4.35%
2015-01-16	0	0.092	0.092	0.093	0.092	0.096	9,240,000	864,840	0.0936	7.791	7.791	7.876	7.791	8.130	109,111	7.9263	-4.17%
2015-01-15	0	0.096	0.095	0.096	0.095	0.102	6,400,500	623,625	0.0974	8.130	8.045	8.130	8.045	8.638	75,580	8.2512	0.00%
2015-01-14	0	0.096	0.095	0.096	0.095	0.099	11,270,000	1,079,730	0.0958	8.130	8.045	8.130	8.045	8.384	133,082	8.1133	0.00%
2015-01-13	0	0.096	0.095	0.097	0.095	0.098	13,850,000	1,322,210	0.0955	8.130	8.045	8.214	8.045	8.299	163,548	8.0845	0.00%
2015-01-12	0	0.096	0.096	0.097	0.095	0.100	12,210,000	1,185,540	0.0971	8.130	8.130	8.214	8.045	8.468	144,182	8.2225	-2.04%
2015-01-09	0	0.098	0.097	0.099	0.096	0.100	17,505,000	1,718,190	0.0982	8.299	8.214	8.384	8.130	8.468	206,708	8.3122	-2.00%
2015-01-08	0	0.100	0.099	0.100	0.099	0.100	4,340,000	432,310	0.0996	8.468	8.384	8.468	8.384	8.468	51,249	8.4355	0.00%
2015-01-07	0	0.100	0.099	0.100	0.098	0.100	4,600,000	455,390	0.0990	8.468	8.384	8.468	8.299	8.468	54,319	8.3836	0.00%
2015-01-06	0	0.100	0.099	0.100	0.099	0.104	10,890,000	1,092,930	0.1004	8.468	8.384	8.468	8.384	8.807	128,595	8.4990	-1.96%
2015-01-05	0	0.102	0.101	0.102	0.095	0.103	14,770,000	1,470,780	0.0996	8.638	8.553	8.638	8.045	8.723	174,412	8.4328	7.37%
2015-01-02	0	0.095	0.095	0.096	0.095	0.099	11,400,000	1,098,750	0.0964	8.045	8.045	8.130	8.045	8.384	134,617	8.1620	-4.04%
2014-12-31	0	0.099	0.098	0.100	0.096	0.100	12,825,000	1,256,310	0.0980	8.384	8.299	8.468	8.130	8.468	151,444	8.2955	-1.98%
2014-12-30	0	0.101	0.101	0.102	0.101	0.103	6,520,000	665,840	0.1021	8.553	8.553	8.638	8.553	8.723	76,991	8.6482	-1.94%
2014-12-29	0	0.103	0.102	0.103	0.101	0.105	7,670,000	786,450	0.1025	8.723	8.638	8.723	8.553	8.892	90,571	8.6832	0.98%
2014-12-24	0	0.102	0.102	0.103	0.098	0.102	11,320,000	1,125,830	0.0995	8.638	8.638	8.723	8.299	8.638	133,672	8.4223	0.99%
2014-12-23	0	0.101	0.100	0.101	0.100	0.106	14,205,000	1,444,065	0.1017	8.553	8.468	8.553	8.468	8.977	167,740	8.6090	-1.94%
2014-12-22	0	0.103	0.102	0.103	0.101	0.107	14,280,000	1,475,760	0.1033	8.723	8.638	8.723	8.553	9.061	168,626	8.7517	-1.90%
2014-12-19	0	0.105	0.104	0.107	0.103	0.109	8,490,000	899,910	0.1060	8.892	8.807	9.061	8.723	9.231	100,254	8.9763	0.00%
2014-12-18	0	0.105	0.104	0.105	0.104	0.107	5,340,000	562,110	0.1053	8.892	8.807	8.892	8.807	9.061	63,057	8.9143	0.00%
2014-12-17	0	0.105	0.104	0.105	0.102	0.106	12,350,000	1,281,320	0.1038	8.892	8.807	8.892	8.638	8.977	145,835	8.7861	-0.94%
2014-12-16	0	0.106	0.105	0.106	0.105	0.108	6,840,000	725,910	0.1061	8.977	8.892	8.977	8.892	9.146	80,770	8.9873	-0.93%
2014-12-15	0	0.107	0.107	0.109	0.107	0.109	14,760,000	1,591,500	0.1078	9.061	9.061	9.231	9.061	9.231	174,294	9.1311	-1.83%
2014-12-12	0	0.109	0.109	0.110	0.109	0.114	10,590,000	1,172,280	0.1107	9.231	9.231	9.315	9.231	9.654	125,052	9.3743	0.00%
2014-12-11	0	0.109	0.109	0.110	0.108	0.112	16,350,000	1,787,310	0.1093	9.231	9.231	9.315	9.146	9.485	193,069	9.2574	0.00%
2014-12-10	0	0.109	0.108	0.109	0.108	0.111	9,570,000	1,046,550	0.1094	9.231	9.146	9.231	9.146	9.400	113,007	9.2609	-0.91%
2014-12-09	0	0.110	0.109	0.110	0.108	0.119	39,540,000	4,447,830	0.1125	9.315	9.231	9.315	9.146	10.08	466,909	9.5261	-5.98%
2014-12-08	0	0.117	0.115	0.117	0.115	0.123	79,890,000	9,602,070	0.1202	9.908	9.739	9.908	9.739	10.42	943,382	10.178	-0.85%
2014-12-05	0	0.118	0.118	0.120	0.117	0.123	17,900,000	2,132,920	0.1192	9.993	9.993	10.16	9.908	10.42	211,372	10.091	-1.67%
2014-12-04	0	0.120	0.119	0.122	0.119	0.125	18,634,200	2,287,053	0.1227	10.16	10.08	10.33	10.08	10.59	220,042	10.394	-1.64%
2014-12-03	0	0.122	0.121	0.123	0.114	0.126	60,170,000	7,286,550	0.1211	10.33	10.25	10.42	9.654	10.67	710,518	10.255	4.27%
2014-12-02	0	0.117	0.116	0.119	0.116	0.125	32,640,000	3,915,120	0.1199	9.908	9.823	10.08	9.823	10.59	385,430	10.158	-2.50%
2014-12-01	0	0.120	0.116	0.120	0.116	0.132	65,820,000	8,078,580	0.1227	10.16	9.823	10.16	9.823	11.18	777,236	10.394	-6.98%
2014-11-28	0	0.129	0.128	0.130	0.120	0.135	63,850,000	8,268,270	0.1295	10.92	10.84	11.01	10.16	11.43	753,973	10.966	5.74%
2014-11-27	0	0.122	0.122	0.123	0.119	0.129	57,028,000	6,940,072	0.1217	10.33	10.33	10.42	10.08	10.92	673,416	10.306	-3.94%
2014-11-26	0	0.127	0.125	0.128	0.125	0.139	141,400,000	18,623,860	0.1317	10.75	10.59	10.84	10.59	11.77	1,669,723	11.154	-2.31%
2014-11-25	0	0.130	0.129	0.130	0.112	0.138	376,867,500	48,656,176	0.1291	11.01	10.92	11.01	9.485	11.69	4,450,244	10.933	16.07%
2014-11-24	0	0.112	0.112	0.113	0.110	0.115	10,950,000	1,243,980	0.1136	9.485	9.485	9.569	9.315	9.739	129,303	9.6206	0.00%
2014-11-21	0	0.112	0.113	0.114	0.109	0.117	35,970,000	4,042,920	0.1124	9.485	9.569	9.654	9.231	9.908	424,752	9.5183	1.82%
2014-11-20	0	0.110	0.110	0.112	0.108	0.114	6,580,000	724,140	0.1101	9.315	9.315	9.485	9.146	9.654	77,700	9.3197	-1.79%
2014-11-19	0	0.112	0.110	0.112	0.106	0.112	15,040,000	1,668,040	0.1109	9.485	9.315	9.485	8.977	9.485	177,600	9.3921	3.70%
2014-11-18	0	0.108	0.108	0.110	0.108	0.115	15,280,000	1,679,980	0.1099	9.146	9.146	9.315	9.146	9.739	180,434	9.3108	-5.26%
2014-11-17	0	0.114	0.113	0.114	0.105	0.118	27,335,000	3,026,720	0.1107	9.654	9.569	9.654	8.892	9.993	322,786	9.3769	4.59%
2014-11-14	0	0.109	0.108	0.109	0.103	0.109	15,940,000	1,686,040	0.1058	9.231	9.146	9.231	8.723	9.231	188,228	8.9575	2.83%
2014-11-13	0	0.106	0.105	0.106	0.104	0.107	9,210,000	968,190	0.1051	8.977	8.892	8.977	8.807	9.061	108,756	8.9024	1.92%
2014-11-12	0	0.104	0.104	0.105	0.103	0.107	16,510,000	1,724,320	0.1044	8.807	8.807	8.892	8.723	9.061	194,959	8.8445	-0.95%
2014-11-11	0	0.105	0.105	0.107	0.104	0.109	17,485,000	1,869,010	0.1069	8.892	8.892	9.061	8.807	9.231	206,472	9.0521	-1.87%
2014-11-10	0	0.107	0.106	0.108	0.106	0.112	23,790,000	2,557,500	0.1075	9.061	8.977	9.146	8.977	9.485	280,924	9.1039	-2.73%
2014-11-07	0	0.110	0.110	0.111	0.109	0.112	5,160,000	568,380	0.1102	9.315	9.315	9.400	9.231	9.485	60,932	9.3281	0.00%
2014-11-06	0	0.110	0.109	0.110	0.108	0.113	16,470,000	1,822,440	0.1107	9.315	9.231	9.315	9.146	9.569	194,486	9.3705	0.00%
2014-11-05	0	0.110	0.109	0.110	0.107	0.111	19,170,000	2,089,320	0.1090	9.315	9.231	9.315	9.061	9.400	226,369	9.2297	-1.79%
2014-11-04	0	0.112	0.111	0.113	0.111	0.113	8,310,000	928,620	0.1117	9.485	9.400	9.569	9.400	9.569	98,129	9.4633	0.00%
2014-11-03	0	0.112	0.112	0.113	0.108	0.117	28,510,000	3,168,250	0.1111	9.485	9.485	9.569	9.146	9.908	336,661	9.4108	-1.75%
2014-10-31	0	0.114	0.114	0.116	0.112	0.116	18,082,000	2,062,696	0.1141	9.654	9.654	9.823	9.485	9.823	213,521	9.6604	-0.87%
2014-10-30	0	0.115	0.115	0.116	0.109	0.117	35,770,000	4,100,670	0.1146	9.739	9.739	9.823	9.231	9.908	422,390	9.7082	5.50%
2014-10-29	0	0.109	0.109	0.110	0.108	0.112	18,860,000	2,066,250	0.1096	9.231	9.231	9.315	9.146	9.485	222,709	9.2778	-2.68%
2014-10-28	0	0.112	0.111	0.112	0.107	0.114	24,169,000	2,652,420	0.1097	9.485	9.400	9.485	9.061	9.654	285,400	9.2937	-0.88%
2014-10-27	0	0.113	0.112	0.114	0.112	0.117	18,140,000	2,072,010	0.1142	9.569	9.485	9.654	9.485	9.908	214,206	9.6730	0.89%
2014-10-24	0	0.112	0.112	0.113	0.110	0.115	15,210,000	1,711,590	0.1125	9.485	9.485	9.569	9.315	9.739	179,607	9.5296	-0.88%
2014-10-23	0	0.113	0.112	0.115	0.111	0.118	22,580,000	2,577,370	0.1141	9.569	9.485	9.739	9.400	9.993	266,636	9.6662	-4.24%
2014-10-22	0	0.118	0.117	0.118	0.114	0.120	21,400,000	2,495,490	0.1166	9.993	9.908	9.993	9.654	10.16	252,702	9.8752	-0.84%
2014-10-21	0	0.119	0.119	0.120	0.114	0.121	29,850,000	3,503,820	0.1174	10.08	10.08	10.16	9.654	10.25	352,484	9.9404	2.59%
2014-10-20	0	0.116	0.117	0.119	0.113	0.128	40,020,000	4,874,190	0.1218	9.823	9.908	10.08	9.569	10.84	472,577	10.314	-7.94%
2014-10-17	0	0.126	0.125	0.126	0.125	0.134	42,720,000	5,449,600	0.1276	10.67	10.59	10.67	10.59	11.35	504,460	10.803	-4.55%
2014-10-16	0	0.132	0.131	0.132	0.124	0.136	136,590,000	17,946,310	0.1314	11.18	11.09	11.18	10.50	11.52	1,612,924	11.127	5.60%
2014-10-15	0	0.125	0.124	0.125	0.123	0.128	38,840,000	4,843,750	0.1247	10.59	10.50	10.59	10.42	10.84	458,643	10.561	1.63%
2014-10-14	0	0.123	0.122	0.124	0.121	0.132	77,960,000	9,756,940	0.1252	10.42	10.33	10.50	10.25	11.18	920,591	10.599	-3.15%
2014-10-13	0	0.127	0.126	0.127	0.123	0.141	167,975,000	22,066,335	0.1314	10.75	10.67	10.75	10.42	11.94	1,983,535	11.125	-4.51%
2014-10-10	0	0.133	0.131	0.133	0.120	0.143	429,779,500	58,289,991	0.1356	11.26	11.09	11.26	10.16	12.11	5,075,056	11.486	5.56%
2014-10-09	0	0.126	0.125	0.126	0.113	0.132	402,201,000	50,235,212	0.1249	10.67	10.59	10.67	9.569	11.18	4,749,395	10.577	11.50%
2014-10-08	0	0.113	0.112	0.113	0.104	0.116	123,870,000	13,879,360	0.1120	9.569	9.485	9.569	8.807	9.823	1,462,720	9.4887	8.65%
2014-10-07	0	0.104	0.104	0.105	0.104	0.110	43,670,000	4,623,200	0.1059	8.807	8.807	8.892	8.807	9.315	515,678	8.9653	-2.80%
2014-10-06	0	0.107	0.107	0.108	0.104	0.112	96,744,930	10,428,453	0.1078	9.061	9.061	9.146	8.807	9.485	1,142,414	9.1284	0.00%
2014-10-03	0	0.107	0.106	0.107	0.101	0.109	197,503,710	20,337,665	0.1030	9.061	8.977	9.061	8.553	9.231	2,332,225	8.7203	-6.96%
2014-09-30	0	0.115	0.114	0.115	0.110	0.119	20,640,000	2,370,130	0.1148	9.739	9.654	9.739	9.315	10.08	243,728	9.7245	0.00%
2014-09-29	0	0.115	0.115	0.116	0.113	0.120	13,475,000	1,560,860	0.1158	9.739	9.739	9.823	9.569	10.16	159,120	9.8093	-6.50%
2014-09-26	0	0.123	0.123	0.124	0.121	0.132	34,505,000	4,294,900	0.1245	10.42	10.42	10.50	10.25	11.18	407,453	10.541	-8.21%
2014-09-25	0	0.134	0.133	0.135	0.119	0.143	100,770,000	13,492,500	0.1339	11.35	11.26	11.43	10.08	12.11	1,189,944	11.339	12.61%
2014-09-24	0	0.119	0.118	0.120	0.115	0.120	26,550,000	3,127,650	0.1178	10.08	9.993	10.16	9.739	10.16	313,516	9.9760	2.59%
2014-09-23	0	0.116	0.116	0.118	0.110	0.131	106,649,500	12,355,461	0.1159	9.823	9.823	9.993	9.315	11.09	1,259,372	9.8108	-10.08%
2014-09-22	0	0.129	0.127	0.130	0.126	0.140	36,447,500	4,739,980	0.1300	10.92	10.75	11.01	10.67	11.86	430,391	11.013	-6.52%
2014-09-19	0	0.138	0.137	0.139	0.137	0.144	73,913,000	10,346,416	0.1400	11.69	11.60	11.77	11.60	12.19	872,802	11.854	-1.43%
2014-09-18	0	0.140	0.139	0.140	0.134	0.145	79,152,500	11,026,675	0.1393	11.86	11.77	11.86	11.35	12.28	934,673	11.797	4.48%
2014-09-17	0	0.134	0.133	0.134	0.134	0.139	77,861,000	10,584,035	0.1359	11.35	11.26	11.35	11.35	11.77	919,422	11.512	0.00%
2014-09-16	0	0.134	0.134	0.136	0.131	0.146	44,328,500	6,083,595	0.1372	11.35	11.35	11.52	11.09	12.36	523,454	11.622	1.52%
2014-09-15	0	0.132	0.131	0.133	0.130	0.138	77,308,000	10,233,835	0.1324	11.18	11.09	11.26	11.01	11.69	912,892	11.210	-2.94%
2014-09-12	0	0.136	0.135	0.138	0.131	0.143	79,948,500	10,857,474	0.1358	11.52	11.43	11.69	11.09	12.11	944,073	11.501	-3.55%
2014-09-11	0	0.141	0.140	0.142	0.139	0.145	69,496,500	9,825,425	0.1414	11.94	11.86	12.03	11.77	12.28	820,650	11.973	0.00%
2014-09-10	0	0.141	0.141	0.143	0.141	0.157	69,492,000	10,471,804	0.1507	11.94	11.94	12.11	11.94	13.30	820,597	12.761	-3.42%
2014-09-08	0	0.146	0.145	0.146	0.130	0.151	75,846,500	10,670,228	0.1407	12.36	12.28	12.36	11.01	12.79	895,634	11.914	5.04%
2014-09-05	0	0.139	0.136	0.139	0.136	0.144	5,659,000	791,058	0.1398	11.77	11.52	11.77	11.52	12.19	66,824	11.838	-2.80%
2014-09-04	0	0.143	0.141	0.146	0.140	0.147	1,400,000	199,890	0.1428	12.11	11.94	12.36	11.86	12.45	16,532	12.091	0.00%
2014-09-03	0	0.143	0.143	0.147	0.138	0.152	5,790,000	848,020	0.1465	12.11	12.11	12.45	11.69	12.87	68,371	12.403	1.42%
2014-09-02	0	0.141	0.138	0.142	0.138	0.142	5,690,000	791,690	0.1391	11.94	11.69	12.03	11.69	12.03	67,190	11.783	-0.70%
2014-09-01	0	0.142	0.140	0.143	0.138	0.148	4,290,000	599,160	0.1397	12.03	11.86	12.11	11.69	12.53	50,659	11.827	-4.05%
2014-08-29	0	0.148	0.146	0.150	0.144	0.152	10,690,000	1,583,150	0.1481	12.53	12.36	12.70	12.19	12.87	126,233	12.541	2.07%
2014-08-28	0	0.145	0.143	0.147	0.141	0.162	19,612,000	2,974,205	0.1517	12.28	12.11	12.45	11.94	13.72	231,589	12.843	-7.05%
2014-08-27	0	0.156	0.158	0.159	0.143	0.178	150,963,600	24,288,115	0.1609	13.21	13.38	13.46	12.11	15.07	1,782,655	13.625	22.26%
2014-08-26	0	0.238	0.237	0.239	0.236	0.248	24,657,300	5,876,461	0.2383	10.81	10.76	10.85	10.71	11.26	543,084	10.821	0.00%
2014-08-25	0	0.238	0.238	0.240	0.236	0.245	10,983,000	2,630,560	0.2395	10.81	10.81	10.90	10.71	11.12	241,904	10.874	-4.42%
2014-08-22	0	0.249	0.248	0.249	0.247	0.250	6,135,500	1,528,520	0.2491	11.31	11.26	11.31	11.21	11.35	135,136	11.311	0.00%
2014-08-21	0	0.249	0.249	0.255	0.245	0.255	6,605,000	1,646,270	0.2492	11.31	11.31	11.58	11.12	11.58	145,477	11.316	2.05%
2014-08-20	0	0.244	0.244	0.249	0.239	0.250	3,917,000	954,145	0.2436	11.08	11.08	11.31	10.85	11.35	86,273	11.060	2.09%
2014-08-19	0	0.239	0.236	0.240	0.231	0.240	4,620,000	1,095,430	0.2371	10.85	10.71	10.90	10.49	10.90	101,757	10.765	-1.65%
2014-08-18	0	0.243	0.240	0.243	0.240	0.243	2,052,000	494,380	0.2409	11.03	10.90	11.03	10.90	11.03	45,196	10.939	1.25%
2014-08-15	0	0.240	0.240	0.243	0.235	0.244	4,357,000	1,044,130	0.2396	10.90	10.90	11.03	10.67	11.08	95,964	10.880	-1.64%
2014-08-14	0	0.244	0.244	0.247	0.241	0.250	1,981,000	481,865	0.2432	11.08	11.08	11.21	10.94	11.35	43,632	11.044	-2.40%
2014-08-13	0	0.250	0.247	0.250	0.244	0.250	1,000,000	248,130	0.2481	11.35	11.21	11.35	11.08	11.35	22,025	11.266	2.88%
2014-08-12	0	0.243	0.243	0.247	0.243	0.270	12,230,000	3,056,300	0.2499	11.03	11.03	11.21	11.03	12.26	269,369	11.346	-8.30%
2014-08-11	0	0.265	0.265	0.270	0.260	0.280	3,500,000	934,100	0.2669	12.03	12.03	12.26	11.80	12.71	77,088	12.117	-1.85%
2014-08-08	0	0.270	0.270	0.280	0.265	0.275	2,175,000	589,650	0.2711	12.26	12.26	12.71	12.03	12.49	47,905	12.309	1.89%
2014-08-07	0	0.265	0.265	0.275	0.255	0.285	5,460,000	1,494,650	0.2737	12.03	12.03	12.49	11.58	12.94	120,258	12.429	0.00%
2014-08-06	0	0.265	0.260	0.270	0.250	0.275	11,670,000	3,026,050	0.2593	12.03	11.80	12.26	11.35	12.49	257,035	11.773	-3.64%
2014-08-05	0	0.275	0.275	0.280	0.270	0.315	21,374,000	6,234,940	0.2917	12.49	12.49	12.71	12.26	14.30	470,768	13.244	-6.78%
2014-08-04	0	0.295	0.290	0.295	0.265	0.300	26,180,000	7,424,700	0.2836	13.39	13.17	13.39	12.03	13.62	576,622	12.876	11.32%
2014-08-01	0	0.265	0.260	0.270	0.233	0.290	53,399,500	14,164,305	0.2653	12.03	11.80	12.26	10.58	13.17	1,176,139	12.043	15.72%
2014-07-31	0	0.229	0.229	0.230	0.224	0.234	4,406,000	1,005,820	0.2283	10.40	10.40	10.44	10.17	10.62	97,043	10.365	1.33%
2014-07-30	0	0.226	0.226	0.227	0.222	0.232	3,620,000	814,860	0.2251	10.26	10.26	10.31	10.08	10.53	79,732	10.220	-1.74%
2014-07-29	0	0.230	0.225	0.230	0.220	0.234	6,496,000	1,463,790	0.2253	10.44	10.22	10.44	9.989	10.62	143,076	10.231	3.60%
2014-07-28	0	0.222	0.222	0.224	0.221	0.225	5,615,500	1,251,462	0.2229	10.08	10.08	10.17	10.03	10.22	123,683	10.118	0.91%
2014-07-25	0	0.220	0.220	0.222	0.219	0.228	9,950,000	2,204,920	0.2216	9.989	9.989	10.08	9.943	10.35	219,152	10.061	-2.22%
2014-07-24	0	0.225	0.222	0.225	0.218	0.225	10,473,000	2,310,278	0.2206	10.22	10.08	10.22	9.898	10.22	230,671	10.015	2.27%
2014-07-23	0	0.220	0.220	0.223	0.219	0.225	4,407,000	971,080	0.2203	9.989	9.989	10.12	9.943	10.22	97,065	10.004	-1.79%
2014-07-22	0	0.224	0.221	0.225	0.220	0.232	5,970,000	1,338,260	0.2242	10.17	10.03	10.22	9.989	10.53	131,491	10.178	-2.18%
2014-07-21	0	0.229	0.228	0.230	0.192	0.250	63,069,500	14,518,501	0.2302	10.40	10.35	10.44	8.717	11.35	1,389,123	10.452	15.08%
2014-07-18	0	0.199	0.200	0.201	0.194	0.200	10,530,000	2,063,420	0.1960	9.035	9.080	9.126	8.808	9.080	231,926	8.8969	0.00%
2014-07-17	0	0.199	0.200	0.201	0.195	0.210	11,543,500	2,328,532	0.2017	9.035	9.080	9.126	8.853	9.534	254,249	9.1585	-2.93%
2014-07-16	0	0.205	0.203	0.205	0.203	0.216	14,190,000	2,939,470	0.2072	9.307	9.217	9.307	9.217	9.807	312,539	9.4051	-3.76%
2014-07-15	0	0.213	0.212	0.213	0.207	0.223	16,452,500	3,490,755	0.2122	9.671	9.625	9.671	9.398	10.12	362,371	9.6331	-3.62%
2014-07-14	0	0.221	0.221	0.223	0.216	0.240	81,842,500	18,597,367	0.2272	10.03	10.03	10.12	9.807	10.90	1,802,604	10.317	-27.54%
2014-07-11	0	0.305	0.300	0.310	0.300	0.315	6,910,000	2,121,750	0.3071	13.85	13.62	14.07	13.62	14.30	152,195	13.941	-3.17%
2014-07-10	0	0.315	0.315	0.320	0.285	0.335	27,140,000	8,557,150	0.3153	14.30	14.30	14.53	12.94	15.21	597,766	14.315	8.62%
2014-07-09	0	0.290	0.290	0.295	0.285	0.305	17,670,000	5,170,800	0.2926	13.17	13.17	13.39	12.94	13.85	389,187	13.286	-6.45%
2014-07-08	0	0.310	0.310	0.315	0.305	0.355	38,310,000	12,603,550	0.3290	14.07	14.07	14.30	13.85	16.12	843,788	14.937	-1.59%
2014-07-07	0	0.315	0.310	0.315	0.310	0.350	10,270,000	3,331,650	0.3244	14.30	14.07	14.30	14.07	15.89	226,200	14.729	-7.35%
2014-07-04	0	0.340	0.340	0.345	0.335	0.370	14,700,000	5,142,050	0.3498	15.44	15.44	15.66	15.21	16.80	323,772	15.882	-5.56%
2014-07-03	0	0.360	0.360	0.365	0.350	0.380	17,800,000	6,385,650	0.3587	16.34	16.34	16.57	15.89	17.25	392,050	16.288	-4.00%
2014-07-02	0	0.375	0.370	0.380	0.370	0.405	12,855,500	4,906,855	0.3817	17.03	16.80	17.25	16.80	18.39	283,146	17.330	0.00%
2014-06-30	0	0.375	0.375	0.380	0.370	0.390	2,380,000	903,050	0.3794	17.03	17.03	17.25	16.80	17.71	52,420	17.227	-3.85%
2014-06-27	0	0.390	0.390	0.395	0.390	0.410	7,968,000	3,176,360	0.3986	17.71	17.71	17.93	17.71	18.61	175,497	18.099	0.00%
2014-06-26	0	0.390	0.385	0.390	0.360	0.425	18,490,000	7,338,400	0.3969	17.71	17.48	17.71	16.34	19.30	407,247	18.020	9.86%
2014-06-25	0	0.355	0.355	0.365	0.350	0.360	1,585,000	565,050	0.3565	16.12	16.12	16.57	15.89	16.34	34,910	16.186	0.00%
2014-06-24	0	0.355	0.355	0.365	0.350	0.375	5,020,000	1,804,850	0.3595	16.12	16.12	16.57	15.89	17.03	110,567	16.324	-4.05%
2014-06-23	0	0.370	0.360	0.370	0.355	0.375	5,320,000	1,937,100	0.3641	16.80	16.34	16.80	16.12	17.03	117,174	16.532	-1.33%
2014-06-20	0	0.375	0.375	0.380	0.370	0.380	2,940,000	1,099,550	0.3740	17.03	17.03	17.25	16.80	17.25	64,754	16.980	0.00%
2014-06-19	0	0.375	0.370	0.380	0.370	0.390	4,473,000	1,698,230	0.3797	17.03	16.80	17.25	16.80	17.71	98,519	17.238	-2.60%
2014-06-18	0	0.385	0.380	0.385	0.380	0.395	3,660,000	1,430,400	0.3908	17.48	17.25	17.48	17.25	17.93	80,613	17.744	-1.28%
2014-06-17	0	0.390	0.390	0.400	0.385	0.405	3,750,000	1,479,650	0.3946	17.71	17.71	18.16	17.48	18.39	82,595	17.915	1.30%
2014-06-16	0	0.385	0.385	0.395	0.380	0.400	4,598,600	1,783,575	0.3879	17.48	17.48	17.93	17.25	18.16	101,285	17.609	-2.53%
2014-06-13	0	0.395	0.390	0.395	0.360	0.405	26,585,000	10,160,550	0.3822	17.93	17.71	17.93	16.34	18.39	585,542	17.352	2.60%
2014-06-12	0	0.385	0.380	0.385	0.380	0.415	25,630,000	9,979,050	0.3894	17.48	17.25	17.48	17.25	18.84	564,508	17.677	-7.23%
2014-06-11	0	0.415	0.415	0.420	0.410	0.440	7,826,000	3,313,300	0.4234	18.84	18.84	19.07	18.61	19.98	172,370	19.222	-3.49%
2014-06-10	0	0.430	0.420	0.425	0.375	0.435	28,780,000	11,481,400	0.3989	19.52	19.07	19.30	17.03	19.75	633,888	18.113	7.50%
2014-06-09	0	0.400	0.395	0.400	0.395	0.420	9,550,000	3,851,700	0.4033	18.16	17.93	18.16	17.93	19.07	210,341	18.312	-3.61%
2014-06-06	0	0.415	0.410	0.415	0.400	0.450	13,385,000	5,618,400	0.4198	18.84	18.61	18.84	18.16	20.43	294,808	19.058	-4.60%
2014-06-05	0	0.435	0.430	0.435	0.395	0.460	51,330,000	21,485,150	0.4186	19.75	19.52	19.75	17.93	20.89	1,130,558	19.004	-5.43%
2014-06-04	0	0.460	0.455	0.465	0.445	0.520	33,576,000	15,639,560	0.4658	20.89	20.66	21.11	20.20	23.61	739,521	21.148	-11.54%
2014-06-03	0	0.520	0.510	0.520	0.500	0.550	7,060,000	3,692,800	0.5231	23.61	23.16	23.61	22.70	24.97	155,498	23.748	-7.14%
2014-05-30	0	0.560	0.550	0.560	0.540	0.580	19,437,500	10,906,700	0.5611	25.43	24.97	25.43	24.52	26.33	428,116	25.476	1.82%
2014-05-29	0	0.550	0.540	0.550	0.530	0.560	13,180,000	7,209,500	0.5470	24.97	24.52	24.97	24.06	25.43	290,293	24.835	1.85%
2014-05-28	0	0.540	0.530	0.550	0.530	0.620	20,110,000	11,417,000	0.5677	24.52	24.06	24.97	24.06	28.15	442,928	25.776	-1.82%
2014-05-27	0	0.550	0.540	0.550	0.520	0.570	16,940,000	9,174,700	0.5416	24.97	24.52	24.97	23.61	25.88	373,108	24.590	3.77%
2014-05-26	0	0.530	0.530	0.540	0.500	0.710	79,830,000	47,008,340	0.5889	24.06	24.06	24.52	22.70	32.24	1,758,278	26.735	-20.90%
2014-05-23	0	0.670	0.660	0.670	0.650	0.870	68,578,500	53,183,790	0.7755	30.42	29.97	30.42	29.51	39.50	1,510,461	35.210	-1.47%
2014-05-22	0	0.680	0.670	0.690	0.630	0.790	42,560,000	29,370,150	0.6901	30.87	30.42	31.33	28.60	35.87	937,396	31.332	-1.45%
2014-05-21	0	0.690	0.690	0.700	0.490	0.710	47,246,000	29,066,105	0.6152	31.33	31.33	31.78	22.25	32.24	1,040,606	27.932	40.82%
2014-05-20	0	0.490	0.490	0.495	0.460	0.500	2,120,000	1,027,700	0.4848	22.25	22.25	22.47	20.89	22.70	46,694	22.009	-2.00%
2014-05-19	0	0.500	0.495	0.500	0.460	0.510	17,530,000	8,733,350	0.4982	22.70	22.47	22.70	20.89	23.16	386,103	22.619	4.17%
2014-05-16	0	0.480	0.470	0.480	0.470	0.500	3,410,000	1,651,500	0.4843	21.79	21.34	21.79	21.34	22.70	75,106	21.989	-3.03%
2014-05-15	0	0.495	0.490	0.495	0.485	0.495	2,750,000	1,343,700	0.4886	22.47	22.25	22.47	22.02	22.47	60,570	22.184	-1.00%
2014-05-14	0	0.500	0.495	0.500	0.495	0.560	11,260,000	5,804,950	0.5155	22.70	22.47	22.70	22.47	25.43	248,005	23.407	-3.85%
2014-05-13	0	0.520	0.520	0.530	0.500	0.570	8,236,000	4,474,000	0.5432	23.61	23.61	24.06	22.70	25.88	181,400	24.664	0.00%
2014-05-12	0	0.520	0.510	0.520	0.490	0.540	6,630,000	3,453,400	0.5209	23.61	23.16	23.61	22.25	24.52	146,028	23.649	1.96%
2014-05-09	0	0.510	0.510	0.520	0.470	0.550	21,745,000	10,885,050	0.5006	23.16	23.16	23.61	21.34	24.97	478,940	22.727	8.51%
2014-05-08	0	0.470	0.470	0.475	0.455	0.495	8,110,000	3,840,050	0.4735	21.34	21.34	21.57	20.66	22.47	178,625	21.498	-4.08%
2014-05-07	0	0.490	0.490	0.495	0.475	0.510	19,085,000	9,442,525	0.4948	22.25	22.25	22.47	21.57	23.16	420,352	22.463	-2.00%
2014-05-05	0	0.500	0.500	0.510	0.495	0.600	28,495,000	15,510,600	0.5443	22.70	22.70	23.16	22.47	27.24	627,610	24.714	1.01%
2014-05-02	0	0.495	0.495	0.500	0.440	0.520	5,705,000	2,801,400	0.4910	22.47	22.47	22.70	19.98	23.61	125,654	22.295	11.24%
2014-04-30	0	0.445	0.440	0.445	0.440	0.450	1,880,000	835,200	0.4443	20.20	19.98	20.20	19.98	20.43	41,408	20.170	1.14%
2014-04-29	0	0.440	0.430	0.440	0.430	0.450	1,610,000	711,150	0.4417	19.98	19.52	19.98	19.52	20.43	35,461	20.055	0.00%
2014-04-28	0	0.440	0.430	0.450	0.400	0.460	3,330,000	1,444,150	0.4337	19.98	19.52	20.43	18.16	20.89	73,344	19.690	0.00%
2014-04-25	0	0.440	0.440	0.450	0.435	0.470	5,480,000	2,495,850	0.4554	19.98	19.98	20.43	19.75	21.34	120,699	20.678	-4.35%
2014-04-24	0	0.460	0.460	0.475	0.455	0.510	13,620,000	6,548,900	0.4808	20.89	20.89	21.57	20.66	23.16	299,984	21.831	-9.80%
2014-04-23	0	0.510	0.500	0.510	0.485	0.550	13,325,000	6,966,700	0.5228	23.16	22.70	23.16	22.02	24.97	293,487	23.738	5.15%
2014-04-22	0	0.485	0.485	0.500	0.485	0.520	2,190,000	1,094,100	0.4996	22.02	22.02	22.70	22.02	23.61	48,235	22.683	-8.49%
2014-04-17	0	0.530	0.510	0.530	0.510	0.550	3,856,000	2,036,700	0.5282	24.06	23.16	24.06	23.16	24.97	84,929	23.981	-3.64%
2014-04-16	0	0.550	0.550	0.560	0.540	0.610	13,377,500	7,632,350	0.5705	24.97	24.97	25.43	24.52	27.70	294,643	25.904	3.77%
2014-04-15	0	0.530	0.530	0.540	0.450	0.590	37,537,000	20,258,775	0.5397	24.06	24.06	24.52	20.43	26.79	826,763	24.504	17.78%
2014-04-14	0	0.450	0.440	0.450	0.430	0.450	660,000	291,800	0.4421	20.43	19.98	20.43	19.52	20.43	14,537	20.073	0.00%
2014-04-11	0	0.450	0.445	0.455	0.430	0.460	2,240,000	1,015,000	0.4531	20.43	20.20	20.66	19.52	20.89	49,337	20.573	2.27%
2014-04-10	0	0.440	0.440	0.450	0.440	0.450	1,630,000	725,350	0.4450	19.98	19.98	20.43	19.98	20.43	35,901	20.204	-3.30%
2014-04-09	0	0.455	0.450	0.455	0.425	0.490	11,464,000	5,152,700	0.4495	20.66	20.43	20.66	19.30	22.25	252,498	20.407	-4.21%
2014-04-08	0	0.475	0.470	0.485	0.420	0.530	16,097,500	7,739,600	0.4808	21.57	21.34	22.02	19.07	24.06	354,552	21.829	5.56%
2014-04-07	0	0.450	0.445	0.455	0.430	0.550	16,340,000	7,602,200	0.4653	20.43	20.20	20.66	19.52	24.97	359,893	21.123	-18.18%
2014-04-04	0	0.550	0.550	0.560	0.520	0.600	6,639,000	3,679,470	0.5542	24.97	24.97	25.43	23.61	27.24	146,226	25.163	-8.33%
2014-04-03	0	0.600	0.570	0.610	0.580	0.620	9,480,000	5,695,400	0.6008	27.24	25.88	27.70	26.33	28.15	208,800	27.277	0.00%
2014-04-02	0	0.600	0.600	0.610	0.590	0.620	6,595,000	4,008,250	0.6078	27.24	27.24	27.70	26.79	28.15	145,257	27.594	0.00%
2014-04-01	0	0.600	0.590	0.600	0.590	0.630	11,320,000	6,891,200	0.6088	27.24	26.79	27.24	26.79	28.60	249,326	27.639	-1.64%
2014-03-31	0	0.610	0.610	0.620	0.580	0.640	8,218,500	5,029,895	0.6120	27.70	27.70	28.15	26.33	29.06	181,015	27.787	-1.61%
2014-03-28	0	0.620	0.610	0.620	0.570	0.620	11,123,000	6,725,310	0.6046	28.15	27.70	28.15	25.88	28.15	244,987	27.452	5.08%
2014-03-27	0	0.590	0.580	0.600	0.580	0.650	11,247,000	6,769,880	0.6019	26.79	26.33	27.24	26.33	29.51	247,718	27.329	-6.35%
2014-03-26	0	0.630	0.650	0.660	0.600	0.700	24,088,000	15,657,970	0.6500	28.60	29.51	29.97	27.24	31.78	530,545	29.513	6.78%
2014-03-25	0	0.590	0.590	0.600	0.570	0.720	57,466,000	36,596,535	0.6368	26.79	26.79	27.24	25.88	32.69	1,265,705	28.914	-4.84%
2014-03-24	0	0.620	0.610	0.620	0.445	0.680	55,279,500	33,300,545	0.6024	28.15	27.70	28.15	20.20	30.87	1,217,546	27.351	31.91%
2014-03-21	0	0.470	0.460	0.475	0.375	0.520	74,687,500	31,967,615	0.4280	21.34	20.89	21.57	17.03	23.61	1,645,013	19.433	-9.62%
2014-03-20	0	0.520	0.530	0.540	0.320	0.550	90,496,500	40,208,097	0.4443	23.61	24.06	24.52	14.53	24.97	1,993,211	20.173	55.22%
2014-03-19	0	0.335	0.330	0.335	0.255	0.385	52,566,500	17,519,070	0.3333	15.21	14.98	15.21	11.58	17.48	1,157,792	15.131	34.00%
2014-03-18	0	0.250	0.250	0.260	0.250	0.265	1,357,000	349,360	0.2575	11.35	11.35	11.80	11.35	12.03	29,888	11.689	0.81%
2014-03-17	0	0.248	0.248	0.260	0.244	0.265	7,380,000	1,848,970	0.2505	11.26	11.26	11.80	11.08	12.03	162,547	11.375	5.53%
2014-03-14	0	0.235	0.229	0.237	0.228	0.238	1,256,500	291,795	0.2322	10.67	10.40	10.76	10.35	10.81	27,675	10.544	-2.08%
2014-03-13	0	0.240	0.240	0.245	0.239	0.240	600,000	143,810	0.2397	10.90	10.90	11.12	10.85	10.90	13,215	10.882	0.00%
2014-03-12	0	0.240	0.235	0.244	0.240	0.245	1,180,000	287,070	0.2433	10.90	10.67	11.08	10.90	11.12	25,990	11.045	-2.04%
2014-03-11	0	0.245	0.241	0.247	0.240	0.245	510,000	124,300	0.2437	11.12	10.94	11.21	10.90	11.12	11,233	11.066	1.66%
2014-03-10	0	0.241	0.235	0.242	0.235	0.247	580,000	138,650	0.2391	10.94	10.67	10.99	10.67	11.21	12,775	10.854	-2.03%
2014-03-07	0	0.246	0.243	0.249	0.239	0.249	1,172,000	287,822	0.2456	11.17	11.03	11.31	10.85	11.31	25,814	11.150	2.93%
2014-03-06	0	0.239	0.234	0.239	0.233	0.245	487,500	115,607	0.2371	10.85	10.62	10.85	10.58	11.12	10,737	10.767	-0.42%
2014-03-05	0	0.240	0.240	0.245	0.233	0.244	760,000	182,490	0.2401	10.90	10.90	11.12	10.58	11.08	16,739	10.902	3.00%
2014-03-04	0	0.233	0.232	0.238	0.230	0.237	760,000	177,690	0.2338	10.58	10.53	10.81	10.44	10.76	16,739	10.615	-1.69%
2014-03-03	0	0.237	0.237	0.243	0.236	0.250	2,240,000	547,600	0.2445	10.76	10.76	11.03	10.71	11.35	49,337	11.099	-2.47%
2014-02-28	0	0.243	0.237	0.245	0.236	0.260	2,530,500	602,610	0.2381	11.03	10.76	11.12	10.71	11.80	55,735	10.812	-2.80%
2014-02-27	0	0.250	0.250	0.260	0.229	0.275	15,278,001	3,954,684	0.2588	11.35	11.35	11.80	10.40	12.49	336,502	11.752	11.11%
2014-02-26	0	0.225	0.222	0.227	0.225	0.230	523,000	118,775	0.2271	10.22	10.08	10.31	10.22	10.44	11,519	10.311	-1.32%
2014-02-25	0	0.228	0.224	0.228	0.216	0.230	1,325,500	298,432	0.2251	10.35	10.17	10.35	9.807	10.44	29,195	10.222	5.56%
2014-02-24	0	0.216	0.215	0.220	0.214	0.228	970,000	216,200	0.2229	9.807	9.762	9.989	9.716	10.35	21,365	10.120	-3.14%
2014-02-21	0	0.223	0.223	0.224	0.220	0.227	210,000	46,740	0.2226	10.12	10.12	10.17	9.989	10.31	4,625	10.105	-0.89%
2014-02-20	0	0.225	0.222	0.230	0.225	0.225	20,000	4,500	0.2250	10.22	10.08	10.44	10.22	10.22	441	10.216	-2.17%
2014-02-19	0	0.230	0.220	0.230	0.219	0.230	210,000	47,140	0.2245	10.44	9.989	10.44	9.943	10.44	4,625	10.192	2.68%
2014-02-18	0	0.224	0.221	0.224	0.217	0.226	2,740,000	606,230	0.2213	10.17	10.03	10.17	9.852	10.26	60,349	10.045	-2.61%
2014-02-17	0	0.230	0.225	0.233	0.230	0.238	1,280,000	296,410	0.2316	10.44	10.22	10.58	10.44	10.81	28,192	10.514	-5.35%
2014-02-14	0	0.243	0.242	0.243	0.237	0.248	950,000	227,850	0.2398	11.03	10.99	11.03	10.76	11.26	20,924	10.889	2.53%
2014-02-13	0	0.237	0.237	0.244	0.232	0.250	1,211,000	287,139	0.2371	10.76	10.76	11.08	10.53	11.35	26,673	10.765	2.60%
2014-02-12	0	0.231	0.230	0.235	0.227	0.231	269,000	61,760	0.2296	10.49	10.44	10.67	10.31	10.49	5,925	10.424	0.43%
2014-02-11	0	0.230	0.230	0.232	0.228	0.238	1,220,000	284,400	0.2331	10.44	10.44	10.53	10.35	10.81	26,871	10.584	-3.36%
2014-02-10	0	0.238	0.232	0.238	0.231	0.240	420,000	99,800	0.2376	10.81	10.53	10.81	10.49	10.90	9,251	10.788	1.28%
2014-02-07	0	0.235	0.230	0.239	0.231	0.248	670,000	160,660	0.2398	10.67	10.44	10.85	10.49	11.26	14,757	10.887	2.17%
2014-02-06	0	0.230	0.230	0.238	0.227	0.240	296,500	68,490	0.2310	10.44	10.44	10.81	10.31	10.90	6,530	10.488	-3.36%
2014-02-05	0	0.238	0.229	0.238	0.228	0.242	565,000	135,315	0.2395	10.81	10.40	10.81	10.35	10.99	12,444	10.874	-1.24%
2014-02-04	0	0.241	0.226	0.241	0.242	0.242	350,000	84,700	0.2420	10.94	10.26	10.94	10.99	10.99	7,709	10.987	1.26%
2014-01-30	0	0.238	0.225	0.245	0.238	0.238	200,000	47,600	0.2380	10.81	10.22	11.12	10.81	10.81	4,405	10.806	-0.83%
2014-01-29	0	0.240	0.238	0.243	0.235	0.240	1,510,000	357,140	0.2365	10.90	10.81	11.03	10.67	10.90	33,258	10.738	2.13%
2014-01-28	0	0.235	0.223	0.239	0.233	0.235	280,000	65,700	0.2346	10.67	10.12	10.85	10.58	10.67	6,167	10.653	-0.84%
2014-01-27	0	0.237	0.237	0.240	0.220	0.237	1,730,000	390,860	0.2259	10.76	10.76	10.90	9.989	10.76	38,104	10.258	-0.84%
2014-01-24	0	0.239	0.238	0.244	0.220	0.248	27,890,000	6,731,390	0.2414	10.85	10.81	11.08	9.989	11.26	614,285	10.958	0.00%
2014-01-23	0	0.239	0.239	0.243	0.234	0.242	280,000	66,840	0.2387	10.85	10.85	11.03	10.62	10.99	6,167	10.838	-1.24%
2014-01-22	0	0.242	0.240	0.248	0.240	0.255	32,101,500	7,715,025	0.2403	10.99	10.90	11.26	10.90	11.58	707,044	10.912	-3.20%
2014-01-21	0	0.250	0.250	0.260	0.249	0.265	2,240,000	566,840	0.2531	11.35	11.35	11.80	11.31	12.03	49,337	11.489	0.40%
2014-01-20	0	0.249	0.242	0.255	0.230	0.249	42,807,000	10,283,771	0.2402	11.31	10.99	11.58	10.44	11.31	942,836	10.907	1.63%
2014-01-17	0	0.245	0.245	0.247	0.231	0.245	170,000	40,680	0.2393	11.12	11.12	11.21	10.49	11.12	3,744	10.865	2.08%
2014-01-16	0	0.240	0.237	0.249	0.230	0.249	2,870,000	688,300	0.2398	10.90	10.76	11.31	10.44	11.31	63,213	10.889	-4.00%
2014-01-15	0	0.250	0.250	0.260	0.250	0.270	3,050,000	780,500	0.2559	11.35	11.35	11.80	11.35	12.26	67,177	11.619	-1.96%
2014-01-14	0	0.255	0.255	0.270	0.250	0.280	1,820,000	473,700	0.2603	11.58	11.58	12.26	11.35	12.71	40,086	11.817	-1.92%
2014-01-13	0	0.260	0.260	0.270	0.241	0.280	4,255,000	1,102,335	0.2591	11.80	11.80	12.26	10.94	12.71	93,718	11.762	0.00%
2014-01-10	0	0.260	0.260	0.265	0.235	0.290	10,955,000	2,922,390	0.2668	11.80	11.80	12.03	10.67	13.17	241,287	12.112	9.70%
2014-01-09	0	0.237	0.232	0.237	0.231	0.250	7,311,000	1,744,845	0.2387	10.76	10.53	10.76	10.49	11.35	161,027	10.836	-10.57%
2014-01-08	0	0.265	0.255	0.265	0.250	0.385	24,786,500	7,187,467	0.2900	12.03	11.58	12.03	11.35	17.48	545,930	13.166	-19.70%
2014-01-07	0	0.330	0.325	0.330	0.183	0.360	63,968,500	17,997,180	0.2813	14.98	14.76	14.98	8.309	16.34	1,408,924	12.774	73.68%
2014-01-06	0	0.190	0.181	0.196	0.190	0.197	217,000	41,555	0.1915	8.626	8.218	8.899	8.626	8.944	4,779	8.6945	0.00%
2014-01-03	0	0.190	0.190	0.197	0.190	0.190	219,000	41,538	0.1897	8.626	8.626	8.944	8.626	8.626	4,824	8.6115	-4.04%
2014-01-02	0	0.198	0.191	0.198	0.189	0.198	620,000	121,330	0.1957	8.990	8.672	8.990	8.581	8.990	13,656	8.8850	4.21%
2013-12-31	0	0.190	0.190	0.199	0.188	0.188	50,000	9,400	0.1880	8.626	8.626	9.035	8.536	8.536	1,101	8.5356	0.53%
2013-12-30	0	0.189	0.189	0.198	0.188	0.204	846,500	161,730	0.1911	8.581	8.581	8.990	8.536	9.262	18,644	8.6745	-3.08%
2013-12-27	0	0.195	0.195	0.204	0.190	0.200	140,000	27,300	0.1950	8.853	8.853	9.262	8.626	9.080	3,084	8.8535	-4.41%
2013-12-24	0	0.204	0.202	0.204	0.205	0.205	20,000	4,100	0.2050	9.262	9.171	9.262	9.307	9.307	441	9.3075	-0.49%
2013-12-23	0	0.205	0.198	0.205	0.205	0.205	30,000	6,150	0.2050	9.307	8.990	9.307	9.307	9.307	661	9.3075	1.49%
2013-12-20	0	0.202	0.197	0.202	0.197	0.202	200,000	39,450	0.1973	9.171	8.944	9.171	8.944	9.171	4,405	8.9556	1.00%
2013-12-19	0	0.200	0.199	0.204	0.200	0.205	1,430,000	287,940	0.2014	9.080	9.035	9.262	9.080	9.307	31,496	9.1421	-0.99%
2013-12-18	0	0.202	0.202	0.207	0.201	0.208	880,000	180,310	0.2049	9.171	9.171	9.398	9.126	9.444	19,382	9.3028	0.50%
2013-12-17	0	0.201	0.201	0.208	0.200	0.208	1,170,000	235,940	0.2017	9.126	9.126	9.444	9.080	9.444	25,770	9.1558	0.50%
2013-12-16	0	0.200	0.200	0.202	0.200	0.210	2,870,000	592,930	0.2066	9.080	9.080	9.171	9.080	9.534	63,213	9.3799	-0.99%
2013-12-13	0	0.202	0.198	0.204	0.198	0.219	2,620,000	535,210	0.2043	9.171	8.990	9.262	8.990	9.943	57,706	9.2747	1.00%
2013-12-12	0	0.200	0.195	0.200	0.195	0.200	145,000	28,585	0.1971	9.080	8.853	9.080	8.853	9.080	3,194	8.9505	2.56%
2013-12-11	0	0.195	0.194	0.199	0.195	0.203	1,307,000	260,286	0.1991	8.853	8.808	9.035	8.853	9.217	28,787	9.0418	-2.50%
2013-12-10	0	0.200	0.200	0.205	0.195	0.207	1,420,000	283,932	0.2000	9.080	9.080	9.307	8.853	9.398	31,276	9.0783	0.00%
2013-12-09	0	0.200	0.200	0.204	0.196	0.210	2,157,000	434,416	0.2014	9.080	9.080	9.262	8.899	9.534	47,509	9.1440	-2.44%
2013-12-06	0	0.205	0.205	0.213	0.199	0.215	1,770,000	368,150	0.2080	9.307	9.307	9.671	9.035	9.762	38,985	9.4434	0.00%
2013-12-05	0	0.205	0.202	0.210	0.205	0.205	200,000	41,000	0.2050	9.307	9.171	9.534	9.307	9.307	4,405	9.3075	-2.84%
2013-12-04	0	0.211	0.201	0.211	0.208	0.211	682,000	142,600	0.2091	9.580	9.126	9.580	9.444	9.580	15,021	9.4932	5.50%
2013-12-03	0	0.200	0.200	0.207	0.197	0.205	540,000	107,810	0.1996	9.080	9.080	9.398	8.944	9.307	11,894	9.0645	-2.91%
2013-12-02	0	0.206	0.206	0.210	0.202	0.218	450,000	93,410	0.2076	9.353	9.353	9.534	9.171	9.898	9,911	9.4245	-3.74%
2013-11-29	0	0.214	0.205	0.214	0.202	0.219	1,591,500	333,102	0.2093	9.716	9.307	9.716	9.171	9.943	35,053	9.5027	4.90%
2013-11-28	0	0.204	0.200	0.208	0.195	0.204	740,000	150,470	0.2033	9.262	9.080	9.444	8.853	9.262	16,299	9.2320	0.99%
2013-11-27	0	0.202	0.202	0.205	0.191	0.200	356,000	69,776	0.1960	9.171	9.171	9.307	8.672	9.080	7,841	8.8989	1.00%
2013-11-26	0	0.200	0.195	0.200	0.195	0.203	240,000	47,440	0.1977	9.080	8.853	9.080	8.853	9.217	5,286	8.9745	-1.96%
2013-11-25	0	0.204	0.194	0.204	0.194	0.204	630,000	126,080	0.2001	9.262	8.808	9.262	8.808	9.262	13,876	9.0862	0.49%
2013-11-22	0	0.203	0.200	0.204	0.195	0.226	4,850,000	1,011,000	0.2085	9.217	9.080	9.262	8.853	10.26	106,823	9.4643	-7.73%
2013-11-21	0	0.220	0.213	0.218	0.199	0.220	5,103,000	1,064,848	0.2087	9.989	9.671	9.898	9.035	9.989	112,395	9.4742	15.79%
2013-11-20	0	0.190	0.190	0.200	0.185	0.190	219,000	41,163	0.1880	8.626	8.626	9.080	8.399	8.626	4,824	8.5338	0.53%
2013-11-19	0	0.189	0.189	0.205	0.186	0.189	330,000	62,340	0.1889	8.581	8.581	9.307	8.445	8.581	7,268	8.5769	-5.50%
2013-11-18	0	0.200	0.200	0.206	0.200	0.208	420,000	86,680	0.2064	9.080	9.080	9.353	9.080	9.444	9,251	9.3702	-3.38%
2013-11-15	0	0.207	0.198	0.209	0.202	0.207	670,000	136,640	0.2039	9.398	8.990	9.489	9.171	9.398	14,757	9.2594	4.02%
2013-11-14	0	0.199	0.192	0.199	0.190	0.199	170,000	32,540	0.1914	9.035	8.717	9.035	8.626	9.035	3,744	8.6905	2.05%
2013-11-13	0	0.195	0.195	0.202	0.195	0.196	240,000	47,000	0.1958	8.853	8.853	9.171	8.853	8.899	5,286	8.8913	-0.51%
2013-11-12	0	0.196	0.196	0.202	0.192	0.196	71,000	13,745	0.1936	8.899	8.899	9.171	8.717	8.899	1,564	8.7895	-2.00%
2013-11-11	0	0.200	0.195	0.205	0.200	0.205	755,000	151,605	0.2008	9.080	8.853	9.307	9.080	9.307	16,629	9.1169	2.56%
2013-11-08	0	0.195	0.195	0.201	0.185	0.203	1,770,000	346,100	0.1955	8.853	8.853	9.126	8.399	9.217	38,985	8.8778	-2.99%
2013-11-07	0	0.201	0.201	0.205	0.200	0.204	720,000	144,550	0.2008	9.126	9.126	9.307	9.080	9.262	15,858	9.1152	-1.95%
2013-11-06	0	0.205	0.205	0.210	0.200	0.209	1,040,000	211,820	0.2037	9.307	9.307	9.534	9.080	9.489	22,906	9.2472	-3.76%
2013-11-05	0	0.213	0.205	0.213	0.192	0.214	990,000	205,240	0.2073	9.671	9.307	9.671	8.717	9.716	21,805	9.4125	6.50%
2013-11-04	0	0.200	0.200	0.202	0.192	0.211	1,280,000	256,500	0.2004	9.080	9.080	9.171	8.717	9.580	28,192	9.0982	-3.38%
2013-11-01	0	0.207	0.202	0.207	0.197	0.210	1,080,000	221,910	0.2055	9.398	9.171	9.398	8.944	9.534	23,787	9.3289	0.98%
2013-10-31	0	0.205	0.205	0.208	0.200	0.214	4,975,000	1,024,610	0.2060	9.307	9.307	9.444	9.080	9.716	109,576	9.3507	-4.21%
2013-10-30	0	0.214	0.214	0.216	0.175	0.250	20,715,500	4,637,825	0.2239	9.716	9.716	9.807	7.945	11.35	456,265	10.165	18.89%
2013-10-29	0	0.180	0.180	0.195	0.178	0.190	525,500	97,231	0.1850	8.172	8.172	8.853	8.082	8.626	11,574	8.4006	-5.26%
2013-10-28	0	0.190	0.185	0.195	-	-	0	0	-	8.626	8.399	8.853	-	-	0	-	0.00%
2013-10-25	0	0.190	0.190	0.198	0.182	0.192	863,000	159,936	0.1853	8.626	8.626	8.990	8.263	8.717	19,008	8.4142	-0.52%
2013-10-24	0	0.191	0.194	0.199	0.183	0.195	630,000	118,740	0.1885	8.672	8.808	9.035	8.309	8.853	13,876	8.5573	-1.55%
2013-10-23	0	0.194	0.192	0.204	0.190	0.208	1,825,000	358,550	0.1965	8.808	8.717	9.262	8.626	9.444	40,196	8.9200	-3.48%
2013-10-22	0	0.201	0.191	0.202	0.185	0.218	5,670,000	1,119,580	0.1975	9.126	8.672	9.171	8.399	9.898	124,883	8.9650	-5.19%
2013-10-21	0	0.212	0.211	0.223	0.212	0.250	2,538,000	572,560	0.2256	9.625	9.580	10.12	9.625	11.35	55,900	10.243	0.00%
2013-10-18	0	0.212	0.210	0.220	0.202	0.212	2,311,000	480,174	0.2078	9.625	9.534	9.989	9.171	9.625	50,900	9.4336	0.95%
2013-10-17	0	0.210	0.210	0.220	0.205	0.210	490,000	101,450	0.2070	9.534	9.534	9.989	9.307	9.534	10,792	9.4001	1.94%
2013-10-16	0	0.206	0.204	0.209	0.204	0.206	339,000	69,095	0.2038	9.353	9.262	9.489	9.262	9.353	7,467	9.2539	-1.90%
2013-10-15	0	0.210	0.208	0.216	0.210	0.210	50,000	10,500	0.2100	9.534	9.444	9.807	9.534	9.534	1,101	9.5345	0.00%
2013-10-11	0	0.210	0.210	0.217	0.205	0.224	2,450,000	519,880	0.2122	9.534	9.534	9.852	9.307	10.17	53,962	9.6342	3.96%
2013-10-10	0	0.202	0.202	0.207	0.202	0.206	317,500	64,135	0.2020	9.171	9.171	9.398	9.171	9.353	6,993	9.1713	-0.49%
2013-10-09	0	0.203	0.203	0.219	0.203	0.203	50,000	10,150	0.2030	9.217	9.217	9.943	9.217	9.217	1,101	9.2167	-2.40%
2013-10-08	0	0.208	0.204	0.220	-	-	0	0	-	9.444	9.262	9.989	-	-	0	-	0.00%
2013-10-07	0	0.208	0.208	0.215	0.202	0.208	792,000	162,528	0.2052	9.444	9.444	9.762	9.171	9.444	17,444	9.3171	1.46%
2013-10-04	0	0.205	0.205	0.210	0.203	0.210	1,291,000	263,118	0.2038	9.307	9.307	9.534	9.217	9.534	28,435	9.2534	-2.38%
2013-10-03	0	0.210	0.206	0.214	0.210	0.210	26,000	5,376	0.2068	9.534	9.353	9.716	9.534	9.534	573	9.3878	1.94%
2013-10-02	0	0.206	0.205	0.217	0.205	0.208	900,000	184,740	0.2053	9.353	9.307	9.852	9.307	9.444	19,823	9.3196	-3.74%
2013-09-30	0	0.214	0.210	0.214	0.206	0.216	60,000	12,780	0.2130	9.716	9.534	9.716	9.353	9.807	1,322	9.6707	3.88%
2013-09-27	0	0.206	0.206	0.212	0.205	0.220	1,356,000	285,150	0.2103	9.353	9.353	9.625	9.307	9.989	29,866	9.5476	-0.96%
2013-09-26	0	0.208	0.208	0.212	0.206	0.215	332,000	69,826	0.2103	9.444	9.444	9.625	9.353	9.762	7,312	9.5490	-0.95%
2013-09-25	0	0.210	0.204	0.215	0.210	0.210	500,000	105,000	0.2100	9.534	9.262	9.762	9.534	9.534	11,013	9.5345	1.45%
2013-09-24	0	0.207	0.207	0.210	0.202	0.211	180,000	36,700	0.2039	9.398	9.398	9.534	9.171	9.580	3,965	9.2570	-1.90%
2013-09-23	0	0.211	0.208	0.217	0.206	0.222	9,530,000	2,002,040	0.2101	9.580	9.444	9.852	9.353	10.08	209,901	9.5380	0.00%
2013-09-19	0	0.211	0.211	0.219	0.210	0.236	34,410,000	7,283,630	0.2117	9.580	9.580	9.943	9.534	10.71	757,890	9.6104	0.48%
2013-09-18	0	0.210	0.210	0.220	0.210	0.230	20,755,000	4,376,845	0.2109	9.534	9.534	9.989	9.534	10.44	457,135	9.5745	-9.48%
2013-09-17	0	0.232	0.232	0.260	0.231	0.231	10,000	2,310	0.2310	10.53	10.53	11.80	10.49	10.49	220	10.488	-5.31%
2013-09-16	0	0.245	0.232	0.245	-	-	0	0	-	11.12	10.53	11.12	-	-	0	-	0.00%
2013-09-13	0	0.245	0.243	0.260	0.242	0.246	440,000	108,070	0.2456	11.12	11.03	11.80	10.99	11.17	9,691	11.151	-0.41%
2013-09-12	0	0.246	0.246	0.255	0.246	0.260	330,500	82,320	0.2491	11.17	11.17	11.58	11.17	11.80	7,279	11.309	-1.20%
2013-09-11	0	0.249	0.248	0.260	0.248	0.260	1,220,000	305,970	0.2508	11.31	11.26	11.80	11.26	11.80	26,871	11.387	-0.40%
2013-09-10	0	0.250	0.250	0.270	0.250	0.270	1,425,000	360,300	0.2528	11.35	11.35	12.26	11.35	12.26	31,386	11.480	-7.41%
2013-09-09	0	0.270	0.260	0.275	0.240	0.305	4,400,000	1,217,175	0.2766	12.26	11.80	12.49	10.90	13.85	96,911	12.560	12.97%
2013-09-06	0	0.239	0.239	0.247	0.238	0.239	250,000	59,570	0.2383	10.85	10.85	11.21	10.81	10.85	5,506	10.818	-3.24%
2013-09-05	0	0.247	0.240	0.247	0.223	0.250	657,500	159,012	0.2418	11.21	10.90	11.21	10.12	11.35	14,482	10.980	2.92%
2013-09-04	0	0.240	0.220	0.240	0.230	0.240	919,000	214,340	0.2332	10.90	9.989	10.90	10.44	10.90	20,241	10.589	-0.83%
2013-09-03	0	0.242	0.240	0.250	0.230	0.242	944,500	222,750	0.2358	10.99	10.90	11.35	10.44	10.99	20,803	10.708	10.00%
2013-09-02	0	0.220	0.220	0.240	0.211	0.211	40,000	8,440	0.2110	9.989	9.989	10.90	9.580	9.580	881	9.5799	0.00%
2013-08-30	0	0.220	0.220	0.240	0.220	0.220	10,000	2,200	0.2200	9.989	9.989	10.90	9.989	9.989	220	9.9885	0.00%
2013-08-29	0	0.220	0.220	0.230	0.220	0.220	35,000	7,650	0.2186	9.989	9.989	10.44	9.989	9.989	771	9.9237	-4.35%
2013-08-28	0	0.230	0.214	0.247	0.230	0.230	50,000	11,500	0.2300	10.44	9.716	11.21	10.44	10.44	1,101	10.443	-6.88%
2013-08-27	0	0.247	0.216	0.247	-	-	0	0	-	11.21	9.807	11.21	-	-	0	-	0.00%
2013-08-26	0	0.247	0.221	0.247	-	-	0	0	-	11.21	10.03	11.21	-	-	0	-	0.00%
2013-08-23	0	0.247	0.211	0.247	0.228	0.247	135,000	30,940	0.2292	11.21	9.580	11.21	10.35	11.21	2,973	10.406	8.33%
2013-08-22	0	0.228	0.228	0.248	0.225	0.260	520,000	120,480	0.2317	10.35	10.35	11.26	10.22	11.80	11,453	10.519	-2.15%
2013-08-21	0	0.233	0.233	0.250	0.212	0.240	707,000	167,025	0.2362	10.58	10.58	11.35	9.625	10.90	15,572	10.726	9.91%
2013-08-20	0	0.212	0.212	0.220	0.210	0.233	1,675,000	368,730	0.2201	9.625	9.625	9.989	9.534	10.58	36,892	9.9948	-14.52%
2013-08-19	0	0.248	0.238	0.249	0.233	0.250	1,080,000	261,090	0.2418	11.26	10.81	11.31	10.58	11.35	23,787	10.976	-6.42%
2013-08-16	0	0.265	0.255	0.265	-	-	0	0	-	12.03	11.58	12.03	-	-	0	-	0.00%
2013-08-15	0	0.265	0.265	0.280	0.265	0.285	1,160,000	320,200	0.2760	12.03	12.03	12.71	12.03	12.94	25,549	12.533	-10.17%
2013-08-13	0	0.295	0.270	0.300	0.275	0.315	1,489,000	436,175	0.2929	13.39	12.26	13.62	12.49	14.30	32,796	13.300	-3.28%
2013-08-12	0	0.305	0.290	0.310	0.245	0.500	11,736,500	3,997,020	0.3406	13.85	13.17	14.07	11.12	22.70	258,500	15.462	24.49%
2013-08-09	0	0.245	0.237	0.245	0.230	0.265	702,000	167,165	0.2381	11.12	10.76	11.12	10.44	12.03	15,462	10.812	-9.26%
2013-08-08	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2012-10-08	0	0.270	0.250	0.285	-	-	0	0	-	12.26	11.35	12.94	-	-	0	-	0.00%
2012-10-05	0	0.270	0.216	0.285	-	-	0	0	-	12.26	9.807	12.94	-	-	0	-	0.00%
2012-10-04	0	0.270	0.218	0.285	-	-	0	0	-	12.26	9.898	12.94	-	-	0	-	0.00%
2012-10-03	0	0.270	0.245	0.285	-	-	0	0	-	12.26	11.12	12.94	-	-	0	-	0.00%
2012-09-28	0	0.270	0.240	0.270	0.270	0.270	80,000	20,100	0.2513	12.26	10.90	12.26	12.26	12.26	1,762	11.407	-1.82%
2012-09-27	0	0.275	0.229	0.275	-	-	0	0	-	12.49	10.40	12.49	-	-	0	-	-1.79%
2012-09-26	0	0.280	0.202	0.280	-	-	0	0	-	12.71	9.171	12.71	-	-	0	-	-1.75%
2012-09-25	0	0.285	0.230	0.285	-	-	0	0	-	12.94	10.44	12.94	-	-	0	-	-3.39%
2012-09-24	0	0.295	0.202	0.295	-	-	0	0	-	13.39	9.171	13.39	-	-	0	-	0.00%
2012-09-21	0	0.295	0.221	0.295	-	-	0	0	-	13.39	10.03	13.39	-	-	0	-	0.00%
2012-09-20	0	0.295	0.231	0.295	-	-	0	0	-	13.39	10.49	13.39	-	-	0	-	0.00%
2012-09-19	0	0.295	0.245	0.300	0.295	0.295	10,000	2,950	0.2950	13.39	11.12	13.62	13.39	13.39	220	13.394	20.41%
2012-09-18	0	0.245	0.242	0.295	0.245	0.245	10,000	2,450	0.2450	11.12	10.99	13.39	11.12	11.12	220	11.124	1.24%
2012-09-17	0	0.242	0.242	0.295	0.240	0.241	21,000	5,040	0.2400	10.99	10.99	13.39	10.90	10.94	463	10.897	-13.57%
2012-09-14	0	0.280	0.226	0.290	-	-	0	0	-	12.71	10.26	13.17	-	-	0	-	0.00%
2012-09-13	0	0.280	0.250	0.280	-	-	0	0	-	12.71	11.35	12.71	-	-	0	-	0.00%
2012-09-12	0	0.280	0.245	0.290	0.250	0.280	56,000	15,200	0.2714	12.71	11.12	13.17	11.35	12.71	1,233	12.324	12.00%
2012-09-11	0	0.250	0.250	0.270	0.230	0.270	57,000	13,840	0.2428	11.35	11.35	12.26	10.44	12.26	1,255	11.024	-12.28%
2012-09-10	0	0.285	0.216	0.285	-	-	9,000	1,764	0.1960	12.94	9.807	12.94	-	-	198	8.8989	-1.72%
2012-09-07	0	0.290	0.231	0.290	-	-	0	0	-	13.17	10.49	13.17	-	-	0	-	0.00%
2012-09-06	0	0.290	0.238	0.300	-	-	0	0	-	13.17	10.81	13.62	-	-	0	-	0.00%
2012-09-05	0	0.290	0.227	0.295	-	-	0	0	-	13.17	10.31	13.39	-	-	0	-	0.00%
2012-09-04	0	0.290	0.216	0.295	0.290	0.290	40,000	11,600	0.2900	13.17	9.807	13.39	13.17	13.17	881	13.167	-3.33%
2012-09-03	0	0.300	0.226	0.305	0.300	0.300	200,000	60,000	0.3000	13.62	10.26	13.85	13.62	13.62	4,405	13.621	1.69%
2012-08-31	0	0.295	0.275	0.310	-	-	0	0	-	13.39	12.49	14.07	-	-	0	-	0.00%
2012-08-30	0	0.295	0.275	0.310	-	-	0	0	-	13.39	12.49	14.07	-	-	0	-	0.00%
2012-08-29	0	0.295	0.226	0.300	0.295	0.295	20,000	5,900	0.2950	13.39	10.26	13.62	13.39	13.39	441	13.394	7.27%
2012-08-28	0	0.275	0.270	0.310	-	-	5,000	1,250	0.2500	12.49	12.26	14.07	-	-	110	11.351	0.00%
2012-08-27	0	0.275	0.275	0.280	0.270	0.280	20,000	5,500	0.2750	12.49	12.49	12.71	12.26	12.71	441	12.486	-1.79%
2012-08-24	0	0.280	0.280	0.290	0.280	0.280	200,000	56,000	0.2800	12.71	12.71	13.17	12.71	12.71	4,405	12.713	-3.45%
2012-08-23	0	0.290	0.280	0.295	-	-	25,500	6,975	0.2735	13.17	12.71	13.39	-	-	562	12.419	0.00%
2012-08-22	0	0.290	0.285	0.290	0.290	0.290	10,000	2,900	0.2900	13.17	12.94	13.17	13.17	13.17	220	13.167	-1.69%
2012-08-21	0	0.295	0.285	0.310	0.295	0.295	20,000	5,900	0.2950	13.39	12.94	14.07	13.39	13.39	441	13.394	0.00%
2012-08-20	0	0.295	0.295	0.300	0.290	0.290	140,000	40,600	0.2900	13.39	13.39	13.62	13.17	13.17	3,084	13.167	-4.84%
2012-08-17	0	0.310	0.285	0.310	-	-	5,000	1,300	0.2600	14.07	12.94	14.07	-	-	110	11.805	0.00%
2012-08-16	0	0.310	0.280	0.315	0.280	0.310	340,000	97,300	0.2862	14.07	12.71	14.30	12.71	14.07	7,489	12.993	10.71%
2012-08-15	0	0.280	0.275	0.295	0.280	0.290	65,000	18,175	0.2796	12.71	12.49	13.39	12.71	13.17	1,432	12.695	-6.67%
2012-08-14	0	0.300	0.300	0.320	0.300	0.300	20,000	6,000	0.3000	13.62	13.62	14.53	13.62	13.62	441	13.621	21.95%
2012-08-13	0	0.246	0.246	0.300	-	-	0	0	-	11.17	11.17	13.62	-	-	0	-	0.00%
2012-08-10	0	0.246	0.246	0.300	-	-	0	0	-	11.17	11.17	13.62	-	-	0	-	0.00%
2012-08-09	0	0.246	0.246	0.300	0.246	0.255	20,000	5,010	0.2505	11.17	11.17	13.62	11.17	11.58	441	11.373	0.00%
2012-08-08	0	0.246	0.246	0.255	0.246	0.246	100,000	24,600	0.2460	11.17	11.17	11.58	11.17	11.17	2,203	11.169	0.00%
2012-08-07	0	0.246	0.246	0.255	-	-	0	0	-	11.17	11.17	11.58	-	-	0	-	0.00%
2012-08-06	0	0.246	0.246	0.255	-	-	5,000	1,180	0.2360	11.17	11.17	11.58	-	-	110	10.715	0.41%
2012-08-03	0	0.245	0.245	0.255	0.245	0.245	30,000	7,350	0.2450	11.12	11.12	11.58	11.12	11.12	661	11.124	0.00%
2012-08-02	0	0.245	0.245	0.255	0.245	0.250	125,000	30,975	0.2478	11.12	11.12	11.58	11.12	11.35	2,753	11.251	0.00%
2012-08-01	0	0.245	0.245	0.255	-	-	0	0	-	11.12	11.12	11.58	-	-	0	-	0.00%
2012-07-31	0	0.245	0.245	0.255	0.245	0.245	400,000	98,000	0.2450	11.12	11.12	11.58	11.12	11.12	8,810	11.124	0.00%
2012-07-30	0	0.245	0.245	0.255	-	-	0	0	-	11.12	11.12	11.58	-	-	0	-	0.00%
2012-07-27	0	0.245	0.245	0.255	-	-	0	0	-	11.12	11.12	11.58	-	-	0	-	0.00%
2012-07-26	0	0.245	0.245	0.250	0.245	0.245	60,000	14,700	0.2450	11.12	11.12	11.35	11.12	11.12	1,322	11.124	0.00%
2012-07-25	0	0.245	0.245	0.270	0.245	0.245	30,000	7,350	0.2450	11.12	11.12	12.26	11.12	11.12	661	11.124	0.00%
2012-07-24	0	0.245	0.245	0.255	-	-	0	0	-	11.12	11.12	11.58	-	-	0	-	0.00%
2012-07-23	0	0.245	0.245	0.250	0.245	0.245	180,000	44,100	0.2450	11.12	11.12	11.35	11.12	11.12	3,965	11.124	-0.41%
2012-07-20	0	0.246	0.250	0.270	-	-	0	0	-	11.17	11.35	12.26	-	-	0	-	0.41%
2012-07-19	0	0.245	0.245	0.270	0.245	0.245	60,000	14,700	0.2450	11.12	11.12	12.26	11.12	11.12	1,322	11.124	0.00%
2012-07-18	0	0.245	0.240	0.280	0.245	0.245	215,000	52,600	0.2447	11.12	10.90	12.71	11.12	11.12	4,735	11.108	-1.61%
2012-07-17	0	0.249	0.240	0.285	0.249	0.249	65,000	16,140	0.2483	11.31	10.90	12.94	11.31	11.31	1,432	11.274	-0.40%
2012-07-16	0	0.250	0.249	0.290	-	-	0	0	-	11.35	11.31	13.17	-	-	0	-	0.00%
2012-07-13	0	0.250	0.249	0.250	0.250	0.250	20,000	5,000	0.2500	11.35	11.31	11.35	11.35	11.35	441	11.351	0.40%
2012-07-12	0	0.249	0.249	0.250	0.249	0.250	70,000	17,440	0.2491	11.31	11.31	11.35	11.31	11.35	1,542	11.312	-0.40%
2012-07-11	0	0.250	0.230	0.260	0.250	0.250	90,000	22,500	0.2500	11.35	10.44	11.80	11.35	11.35	1,982	11.351	0.00%
2012-07-10	0	0.250	0.250	0.280	0.250	0.250	10,000	2,500	0.2500	11.35	11.35	12.71	11.35	11.35	220	11.351	0.00%
2012-07-09	0	0.250	0.230	0.250	0.250	0.250	100,000	25,000	0.2500	11.35	10.44	11.35	11.35	11.35	2,203	11.351	0.00%
2012-07-06	0	0.250	0.250	0.270	0.250	0.250	10,000	2,500	0.2500	11.35	11.35	12.26	11.35	11.35	220	11.351	0.00%
2012-07-05	0	0.250	0.250	0.260	0.250	0.250	160,000	40,000	0.2500	11.35	11.35	11.80	11.35	11.35	3,524	11.351	-3.85%
2012-07-04	0	0.260	0.250	0.260	-	-	3,000	690	0.2300	11.80	11.35	11.80	-	-	66	10.443	-3.70%
2012-07-03	0	0.270	0.223	0.270	-	-	0	0	-	12.26	10.12	12.26	-	-	0	-	0.00%
2012-06-29	0	0.270	0.240	0.270	0.250	0.270	70,000	18,300	0.2614	12.26	10.90	12.26	11.35	12.26	1,542	11.869	8.00%
2012-06-28	0	0.250	0.230	0.270	0.250	0.250	37,000	8,830	0.2386	11.35	10.44	12.26	11.35	11.35	815	10.835	0.00%
2012-06-27	0	0.250	0.250	0.260	0.250	0.250	168,500	42,040	0.2495	11.35	11.35	11.80	11.35	11.35	3,711	11.328	0.00%
2012-06-26	0	0.250	0.250	0.275	0.250	0.250	70,000	17,500	0.2500	11.35	11.35	12.49	11.35	11.35	1,542	11.351	-3.85%
2012-06-25	0	0.260	0.250	0.270	0.260	0.260	50,000	13,000	0.2600	11.80	11.35	12.26	11.80	11.80	1,101	11.805	0.00%
2012-06-22	0	0.260	0.211	0.270	0.250	0.260	48,000	11,930	0.2485	11.80	9.580	12.26	11.35	11.80	1,057	11.284	4.00%
2012-06-21	0	0.250	0.240	0.275	-	-	0	0	-	11.35	10.90	12.49	-	-	0	-	0.00%
2012-06-20	0	0.250	0.202	0.275	0.250	0.250	144,000	35,780	0.2485	11.35	9.171	12.49	11.35	11.35	3,172	11.281	-10.71%
2012-06-19	0	0.280	0.250	0.280	0.280	0.280	100,000	28,000	0.2800	12.71	11.35	12.71	12.71	12.71	2,203	12.713	0.00%
2012-06-18	0	0.280	0.250	0.280	-	-	2,000	460	0.2300	12.71	11.35	12.71	-	-	44	10.443	0.00%
2012-06-15	0	0.280	0.238	0.280	0.280	0.280	10,000	2,800	0.2800	12.71	10.81	12.71	12.71	12.71	220	12.713	12.00%
2012-06-14	0	0.250	0.250	0.280	0.250	0.250	10,000	2,500	0.2500	11.35	11.35	12.71	11.35	11.35	220	11.351	-1.96%
2012-06-13	0	0.255	0.239	0.255	-	-	0	0	-	11.58	10.85	11.58	-	-	0	-	0.00%
2012-06-12	0	0.255	0.255	0.280	0.240	0.255	25,000	6,100	0.2440	11.58	11.58	12.71	10.90	11.58	551	11.078	-13.56%
2012-06-11	0	0.295	0.260	0.295	0.260	0.295	20,000	5,550	0.2775	13.39	11.80	13.39	11.80	13.39	441	12.599	3.51%
2012-06-08	0	0.285	0.250	0.300	0.270	0.285	79,000	21,960	0.2780	12.94	11.35	13.62	12.26	12.94	1,740	12.621	5.56%
2012-06-07	0	0.270	0.255	0.325	0.245	0.270	233,000	59,515	0.2554	12.26	11.58	14.76	11.12	12.26	5,132	11.597	3.85%
2012-06-06	0	0.260	0.260	0.275	0.260	0.260	51,000	13,250	0.2598	11.80	11.80	12.49	11.80	11.80	1,123	11.796	-5.45%
2012-06-05	0	0.275	0.240	0.280	0.275	0.335	2,375,000	725,175	0.3053	12.49	10.90	12.71	12.49	15.21	52,310	13.863	-11.29%
2012-06-04	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2012-03-30	0	0.310	0.285	0.315	0.300	0.310	7,700,000	2,318,250	0.3011	14.07	12.94	14.30	13.62	14.07	169,595	13.669	0.00%
2012-03-29	0	0.310	0.295	0.310	0.300	0.310	2,233,000	675,320	0.3024	14.07	13.39	14.07	13.62	14.07	49,182	13.731	1.64%
2012-03-28	0	0.305	0.300	0.310	0.300	0.305	410,000	124,050	0.3026	13.85	13.62	14.07	13.62	13.85	9,030	13.737	1.67%
2012-03-27	0	0.300	0.295	0.360	0.295	0.300	180,000	53,850	0.2992	13.62	13.39	16.34	13.39	13.62	3,965	13.583	-1.64%
2012-03-26	0	0.305	0.290	0.350	0.295	0.305	260,000	78,500	0.3019	13.85	13.17	15.89	13.39	13.85	5,727	13.708	1.67%
2012-03-23	0	0.300	0.295	0.300	0.295	0.305	5,794,000	1,739,175	0.3002	13.62	13.39	13.62	13.39	13.85	127,614	13.628	-3.23%
2012-03-22	0	0.310	0.310	0.320	0.305	0.325	4,210,000	1,308,850	0.3109	14.07	14.07	14.53	13.85	14.76	92,726	14.115	-8.82%
2012-03-21	0	0.340	0.305	0.340	0.300	0.350	7,510,000	2,459,900	0.3275	15.44	13.85	15.44	13.62	15.89	165,410	14.872	3.03%
2012-03-20	0	0.330	0.305	0.350	0.295	0.330	9,671,000	2,910,030	0.3009	14.98	13.85	15.89	13.39	14.98	213,006	13.662	4.76%
2012-03-19	0	0.315	0.315	0.340	0.315	0.370	5,309,000	1,768,820	0.3332	14.30	14.30	15.44	14.30	16.80	116,932	15.127	-19.23%
2012-03-16	0	0.390	0.360	0.390	-	-	2,000	690	0.3450	17.71	16.34	17.71	-	-	44	15.664	0.00%
2012-03-15	0	0.390	0.360	0.390	-	-	0	0	-	17.71	16.34	17.71	-	-	0	-	-2.50%
2012-03-14	0	0.400	0.380	0.400	0.400	0.400	36,000	14,100	0.3917	18.16	17.25	18.16	18.16	18.16	793	17.783	8.11%
2012-03-13	0	0.370	0.370	0.400	-	-	0	0	-	16.80	16.80	18.16	-	-	0	-	0.00%
2012-03-12	0	0.370	0.370	0.405	0.365	0.370	120,000	44,350	0.3696	16.80	16.80	18.39	16.57	16.80	2,643	16.780	-7.50%
2012-03-09	0	0.400	0.385	0.400	0.400	0.400	130,000	52,000	0.4000	18.16	17.48	18.16	18.16	18.16	2,863	18.161	5.26%
2012-03-08	0	0.380	0.375	0.400	0.380	0.405	220,000	86,600	0.3936	17.25	17.03	18.16	17.25	18.39	4,846	17.872	-3.80%
2012-03-07	0	0.395	0.360	0.400	0.385	0.395	1,950,000	768,600	0.3942	17.93	16.34	18.16	17.48	17.93	42,949	17.896	1.28%
2012-03-06	0	0.390	0.375	0.400	0.390	0.400	125,000	49,175	0.3934	17.71	17.03	18.16	17.71	18.16	2,753	17.861	-4.88%
2012-03-05	0	0.410	0.370	0.410	0.405	0.435	90,000	38,100	0.4233	18.61	16.80	18.61	18.39	19.75	1,982	19.220	2.50%
2012-03-02	0	0.400	0.400	0.415	0.395	0.415	655,000	262,825	0.4013	18.16	18.16	18.84	17.93	18.84	14,427	18.218	8.11%
2012-03-01	0	0.370	0.370	0.400	0.365	0.390	460,000	174,550	0.3795	16.80	16.80	18.16	16.57	17.71	10,132	17.228	-5.13%
2012-02-29	0	0.390	0.380	0.400	0.380	0.430	1,181,000	484,850	0.4105	17.71	17.25	18.16	17.25	19.52	26,012	18.640	-9.30%
2012-02-28	0	0.430	0.385	0.475	0.355	0.430	8,266,000	3,184,480	0.3853	19.52	17.48	21.57	16.12	19.52	182,061	17.491	22.86%
2012-02-27	0	0.350	0.350	0.385	0.350	0.350	120,000	42,000	0.3500	15.89	15.89	17.48	15.89	15.89	2,643	15.891	0.00%
2012-02-24	0	0.350	0.350	0.385	-	-	0	0	-	15.89	15.89	17.48	-	-	0	-	0.00%
2012-02-23	0	0.350	0.350	0.375	0.345	0.345	25,000	8,475	0.3390	15.89	15.89	17.03	15.66	15.66	551	15.391	1.45%
2012-02-22	0	0.345	0.345	0.355	0.345	0.350	300,000	103,550	0.3452	15.66	15.66	16.12	15.66	15.89	6,608	15.671	-2.82%
2012-02-21	0	0.355	0.355	0.365	0.345	0.390	617,000	227,790	0.3692	16.12	16.12	16.57	15.66	17.71	13,590	16.762	2.90%
2012-02-20	0	0.345	0.345	0.360	0.345	0.345	217,500	74,887	0.3443	15.66	15.66	16.34	15.66	15.66	4,790	15.632	1.47%
2012-02-17	0	0.340	0.340	0.345	0.290	0.350	330,000	106,450	0.3226	15.44	15.44	15.66	13.17	15.89	7,268	14.646	-2.86%
2012-02-16	0	0.350	0.350	0.395	0.350	0.350	10,000	3,500	0.3500	15.89	15.89	17.93	15.89	15.89	220	15.891	0.00%
2012-02-15	0	0.350	0.350	0.365	0.350	0.355	403,000	141,240	0.3505	15.89	15.89	16.57	15.89	16.12	8,876	15.912	-2.78%
2012-02-14	0	0.360	0.355	0.370	0.360	0.360	30,000	10,800	0.3600	16.34	16.12	16.80	16.34	16.34	661	16.345	-1.37%
2012-02-13	0	0.365	0.355	0.380	0.355	0.365	190,000	67,850	0.3571	16.57	16.12	17.25	16.12	16.57	4,185	16.213	-5.19%
2012-02-10	0	0.385	0.380	0.400	0.380	0.385	460,000	176,100	0.3828	17.48	17.25	18.16	17.25	17.48	10,132	17.381	-8.33%
2012-02-09	0	0.420	0.385	0.420	0.385	0.420	1,210,000	480,200	0.3969	19.07	17.48	19.07	17.48	19.07	26,651	18.018	10.53%
2012-02-08	0	0.380	0.375	0.390	0.380	0.390	280,000	107,000	0.3821	17.25	17.03	17.71	17.25	17.71	6,167	17.350	-5.00%
2012-02-07	0	0.400	0.375	0.405	0.375	0.405	2,214,000	879,700	0.3973	18.16	17.03	18.39	17.03	18.39	48,764	18.040	1.27%
2012-02-06	0	0.395	0.385	0.400	0.380	0.395	6,330,000	2,466,750	0.3897	17.93	17.48	18.16	17.25	17.93	139,420	17.693	6.76%
2012-02-03	0	0.370	0.355	0.375	-	-	0	0	-	16.80	16.12	17.03	-	-	0	-	0.00%
2012-02-02	0	0.370	0.360	0.380	0.370	0.370	20,000	7,400	0.3700	16.80	16.34	17.25	16.80	16.80	441	16.799	-2.63%
2012-02-01	0	0.380	0.360	0.380	0.360	0.380	150,000	56,400	0.3760	17.25	16.34	17.25	16.34	17.25	3,304	17.071	5.56%
2012-01-31	0	0.360	0.360	0.380	0.360	0.385	8,651,500	3,307,875	0.3823	16.34	16.34	17.25	16.34	17.48	190,552	17.359	-4.00%
2012-01-30	0	0.375	0.350	0.385	0.355	0.375	30,000	11,050	0.3683	17.03	15.89	17.48	16.12	17.03	661	16.723	5.63%
2012-01-27	0	0.355	0.355	0.365	0.350	0.365	158,000	56,780	0.3594	16.12	16.12	16.57	15.89	16.57	3,480	16.316	0.00%
2012-01-26	0	0.355	0.345	0.365	0.355	0.355	110,000	39,050	0.3550	16.12	15.66	16.57	16.12	16.12	2,423	16.118	0.00%
2012-01-20	0	0.355	0.355	0.365	0.355	0.355	40,000	14,200	0.3550	16.12	16.12	16.57	16.12	16.12	881	16.118	0.00%
2012-01-19	0	0.355	0.355	0.365	0.355	0.365	956,000	339,975	0.3556	16.12	16.12	16.57	16.12	16.57	21,056	16.146	0.00%
2012-01-18	0	0.355	0.340	0.355	0.360	0.360	120,000	43,200	0.3600	16.12	15.44	16.12	16.34	16.34	2,643	16.345	-1.39%
2012-01-17	0	0.360	0.335	0.360	0.350	0.360	403,000	142,320	0.3532	16.34	15.21	16.34	15.89	16.34	8,876	16.034	2.86%
2012-01-16	0	0.350	0.335	0.350	0.355	0.360	290,000	103,000	0.3552	15.89	15.21	15.89	16.12	16.34	6,387	16.126	-1.41%
2012-01-13	0	0.355	0.350	0.355	0.355	0.355	132,000	46,780	0.3544	16.12	15.89	16.12	16.12	16.12	2,907	16.090	4.41%
2012-01-12	0	0.340	0.340	0.360	0.340	0.365	1,700,000	596,050	0.3506	15.44	15.44	16.34	15.44	16.57	37,443	15.919	-1.45%
2012-01-11	0	0.345	0.325	0.375	0.345	0.360	420,000	146,600	0.3490	15.66	14.76	17.03	15.66	16.34	9,251	15.848	-9.21%
2012-01-10	0	0.380	0.350	0.380	0.340	0.380	3,132,000	1,133,460	0.3619	17.25	15.89	17.25	15.44	17.25	68,983	16.431	8.57%
2012-01-09	0	0.350	0.350	0.375	0.350	0.350	20,000	7,000	0.3500	15.89	15.89	17.03	15.89	15.89	441	15.891	0.00%
2012-01-06	0	0.350	0.350	0.380	0.350	0.385	295,000	111,125	0.3767	15.89	15.89	17.25	15.89	17.48	6,497	17.103	-6.67%
2012-01-05	0	0.375	0.350	0.375	0.375	0.380	2,053,000	769,870	0.3750	17.03	15.89	17.03	17.03	17.25	45,218	17.026	0.00%
2012-01-04	0	0.375	0.350	0.380	0.355	0.395	1,657,000	622,910	0.3759	17.03	15.89	17.25	16.12	17.93	36,496	17.068	10.29%
2012-01-03	0	0.340	0.330	0.390	0.340	0.415	170,000	65,550	0.3856	15.44	14.98	17.71	15.44	18.84	3,744	17.507	-2.86%
2011-12-30	0	0.350	0.350	0.415	0.350	0.380	70,000	26,000	0.3714	15.89	15.89	18.84	15.89	17.25	1,542	16.864	0.00%
2011-12-29	0	0.350	0.350	0.400	0.350	0.350	11,000	3,830	0.3482	15.89	15.89	18.16	15.89	15.89	242	15.808	0.00%
2011-12-28	0	0.350	0.350	0.410	0.350	0.370	334,000	121,920	0.3650	15.89	15.89	18.61	15.89	16.80	7,356	16.573	-6.67%
2011-12-23	0	0.375	0.375	0.415	0.375	0.435	3,660,000	1,510,150	0.4126	17.03	17.03	18.84	17.03	19.75	80,613	18.733	1.35%
2011-12-22	0	0.370	0.370	0.400	0.370	0.435	436,000	181,230	0.4157	16.80	16.80	18.16	16.80	19.75	9,603	18.872	-5.13%
2011-12-21	0	0.390	0.335	0.405	0.335	0.335	20,000	6,700	0.3350	17.71	15.21	18.39	15.21	15.21	441	15.210	0.00%
2011-12-20	0	0.390	0.385	0.410	0.380	0.420	154,500	60,395	0.3909	17.71	17.48	18.61	17.25	19.07	3,403	17.748	1.30%
2011-12-19	0	0.385	0.200	0.410	0.385	0.385	50,000	19,250	0.3850	17.48	9.080	18.61	17.48	17.48	1,101	17.480	0.00%
2011-12-16	0	0.385	0.320	0.450	-	-	0	0	-	17.48	14.53	20.43	-	-	0	-	0.00%
2011-12-15	0	0.385	0.380	0.430	-	-	0	0	-	17.48	17.25	19.52	-	-	0	-	0.00%
2011-12-14	0	0.385	0.385	0.430	0.385	0.435	152,000	64,570	0.4248	17.48	17.48	19.52	17.48	19.75	3,348	19.287	-6.10%
2011-12-13	0	0.410	0.410	0.435	0.410	0.410	263,000	107,830	0.4100	18.61	18.61	19.75	18.61	18.61	5,793	18.615	2.50%
2011-12-12	0	0.400	0.400	0.435	0.400	0.410	486,000	197,900	0.4072	18.16	18.16	19.75	18.16	18.61	10,704	18.488	-1.23%
2011-12-09	0	0.405	0.405	0.420	0.405	0.405	10,000	4,050	0.4050	18.39	18.39	19.07	18.39	18.39	220	18.388	-3.57%
2011-12-08	0	0.420	0.420	0.430	0.420	0.435	304,500	129,850	0.4264	19.07	19.07	19.52	19.07	19.75	6,707	19.361	-2.33%
2011-12-07	0	0.430	0.430	0.450	0.395	0.450	1,142,000	491,170	0.4301	19.52	19.52	20.43	17.93	20.43	25,153	19.527	10.26%
2011-12-06	0	0.390	0.390	0.400	0.390	0.390	42,000	16,380	0.3900	17.71	17.71	18.16	17.71	17.71	925	17.707	-1.27%
2011-12-05	0	0.395	0.395	0.420	0.390	0.400	219,000	87,010	0.3973	17.93	17.93	19.07	17.71	18.16	4,824	18.039	0.00%
2011-12-02	0	0.395	0.395	0.420	0.395	0.395	68,000	26,860	0.3950	17.93	17.93	19.07	17.93	17.93	1,498	17.934	-5.95%
2011-12-01	0	0.420	0.405	0.420	0.380	0.420	80,000	31,765	0.3971	19.07	18.39	19.07	17.25	19.07	1,762	18.028	7.69%
2011-11-30	0	0.039	0.039	0.040	0.039	0.041	5,045,000	200,085	0.0397	17.71	17.71	18.16	17.71	18.61	11,112	18.007	-7.14%
2011-11-29	0	0.042	0.041	0.042	0.040	0.045	7,375,000	301,840	0.0409	19.07	18.61	19.07	18.16	20.43	16,244	18.582	-2.33%
2011-11-28	0	0.043	0.042	0.043	0.042	0.045	7,600,000	324,600	0.0427	19.52	19.07	19.52	19.07	20.43	16,739	19.392	-4.44%
2011-11-25	0	0.045	0.043	0.047	0.038	0.048	20,300,000	873,790	0.0430	20.43	19.52	21.34	17.25	21.79	44,711	19.543	15.38%
2011-11-24	0	0.039	0.039	0.040	0.038	0.039	3,510,000	135,300	0.0385	17.71	17.71	18.16	17.25	17.71	7,731	17.501	2.63%
2011-11-23	0	0.038	0.038	0.041	0.037	0.040	1,740,000	67,520	0.0388	17.25	17.25	18.61	16.80	18.16	3,832	17.618	0.00%
2011-11-22	0	0.038	0.038	0.040	0.038	0.040	575,000	22,630	0.0394	17.25	17.25	18.16	17.25	18.16	1,266	17.869	-5.00%
2011-11-21	0	0.040	0.038	0.041	0.037	0.040	7,380,000	284,470	0.0385	18.16	17.25	18.61	16.80	18.16	16,255	17.501	0.00%
2011-11-18	0	0.040	0.038	0.042	0.038	0.040	4,320,000	171,900	0.0398	18.16	17.25	19.07	17.25	18.16	9,515	18.066	0.00%
2011-11-17	0	0.040	0.038	0.040	0.040	0.040	670,000	26,800	0.0400	18.16	17.25	18.16	18.16	18.16	1,476	18.161	0.00%
2011-11-16	0	0.040	0.038	0.040	0.035	0.042	9,200,000	348,600	0.0379	18.16	17.25	18.16	15.89	19.07	20,263	17.204	11.11%
2011-11-15	0	0.036	0.036	0.037	0.036	0.040	3,200,000	118,600	0.0371	16.34	16.34	16.80	16.34	18.16	7,048	16.827	-5.26%
2011-11-14	0	0.038	0.036	0.038	0.036	0.039	3,815,000	144,140	0.0378	17.25	16.34	17.25	16.34	17.71	8,403	17.154	5.56%
2011-11-11	0	0.036	0.035	0.036	0.035	0.036	8,100,000	284,100	0.0351	16.34	15.89	16.34	15.89	16.34	17,840	15.924	0.00%
2011-11-10	0	0.036	0.034	0.037	0.034	0.037	1,120,000	39,790	0.0355	16.34	15.44	16.80	15.44	16.80	2,467	16.130	5.88%
2011-11-09	0	0.034	0.034	0.037	0.034	0.036	740,000	25,390	0.0343	15.44	15.44	16.80	15.44	16.34	1,630	15.578	0.00%
2011-11-08	0	0.034	0.034	0.037	0.033	0.035	10,660,000	362,090	0.0340	15.44	15.44	16.80	14.98	15.89	23,479	15.422	-2.86%
2011-11-07	0	0.035	0.035	0.036	0.033	0.035	6,175,000	206,585	0.0335	15.89	15.89	16.34	14.98	15.89	13,601	15.189	0.00%
2011-11-04	0	0.035	0.035	0.036	0.034	0.038	12,430,000	445,565	0.0358	15.89	15.89	16.34	15.44	17.25	27,377	16.275	0.00%
2011-11-03	0	0.035	0.035	0.037	0.031	0.040	84,820,000	2,910,625	0.0343	15.89	15.89	16.80	14.07	18.16	186,818	15.580	-12.50%
2011-11-02	0	0.040	0.040	0.042	0.035	0.044	8,890,000	350,040	0.0394	18.16	18.16	19.07	15.89	19.98	19,580	17.877	-16.67%
2011-11-01	0	0.048	0.043	0.048	0.048	0.048	480,000	23,040	0.0480	21.79	19.52	21.79	21.79	21.79	1,057	21.793	0.00%
2011-10-31	0	0.048	0.044	0.049	-	-	0	0	-	21.79	19.98	22.25	-	-	0	-	0.00%
2011-10-28	0	0.048	0.045	0.050	0.048	0.048	600,000	28,800	0.0480	21.79	20.43	22.70	21.79	21.79	1,322	21.793	0.00%
2011-10-27	0	0.048	0.046	0.052	0.039	0.051	2,930,000	128,950	0.0440	21.79	20.89	23.61	17.71	23.16	6,453	19.982	17.07%
2011-10-26	0	0.041	0.041	0.043	0.040	0.041	970,000	39,620	0.0408	18.61	18.61	19.52	18.16	18.61	2,136	18.545	5.13%
2011-10-25	0	0.039	0.039	0.041	0.038	0.041	3,090,000	122,000	0.0395	17.71	17.71	18.61	17.25	18.61	6,806	17.926	0.00%
2011-10-24	0	0.039	0.038	0.039	0.038	0.040	2,490,000	95,790	0.0385	17.71	17.25	17.71	17.25	18.16	5,484	17.466	-2.50%
2011-10-21	0	0.040	0.038	0.040	0.039	0.040	2,290,000	89,360	0.0390	18.16	17.25	18.16	17.71	18.16	5,044	17.717	-4.76%
2011-10-20	0	0.042	0.040	0.042	0.039	0.042	1,530,000	60,720	0.0397	19.07	18.16	19.07	17.71	19.07	3,370	18.019	-6.67%
2011-10-19	0	0.045	0.042	0.046	0.045	0.045	90,000	4,050	0.0450	20.43	19.07	20.89	20.43	20.43	198	20.431	-2.17%
2011-10-18	0	0.046	0.044	0.046	0.040	0.049	2,690,000	121,870	0.0453	20.89	19.98	20.89	18.16	22.25	5,925	20.569	-16.36%
2011-10-17	0	0.055	0.050	0.055	0.050	0.055	3,050,000	131,700	0.0432	24.97	22.70	24.97	22.70	24.97	6,718	19.605	10.00%
2011-10-14	0	0.050	0.045	0.052	-	-	0	0	-	22.70	20.43	23.61	-	-	0	-	0.00%
2011-10-13	0	0.050	0.049	0.054	0.048	0.050	3,505,000	174,730	0.0499	22.70	22.25	24.52	21.79	22.70	7,720	22.634	4.17%
2011-10-12	0	0.048	0.043	0.048	-	-	0	0	-	21.79	19.52	21.79	-	-	0	-	-2.04%
2011-10-11	0	0.049	0.042	0.049	0.045	0.049	70,000	3,230	0.0461	22.25	19.07	22.25	20.43	22.25	154	20.950	8.89%
2011-10-10	0	0.045	0.039	0.045	-	-	0	0	-	20.43	17.71	20.43	-	-	0	-	0.00%
2011-10-07	0	0.045	0.045	0.054	0.039	0.039	50,000	1,950	0.0390	20.43	20.43	24.52	17.71	17.71	110	17.707	4.65%
2011-10-06	0	0.043	0.040	0.048	-	-	0	0	-	19.52	18.16	21.79	-	-	0	-	0.00%
2011-10-04	0	0.043	0.039	0.045	0.034	0.043	3,050,000	119,310	0.0391	19.52	17.71	20.43	15.44	19.52	6,718	17.761	7.50%
2011-10-03	0	0.040	0.041	0.044	0.034	0.040	60,000	2,100	0.0350	18.16	18.61	19.98	15.44	18.16	132	15.891	0.00%
2011-09-30	0	0.040	0.035	0.042	0.040	0.040	400,000	16,000	0.0400	18.16	15.89	19.07	18.16	18.16	881	18.161	0.00%
2011-09-28	0	0.040	0.042	0.045	0.038	0.038	630,000	23,940	0.0380	18.16	19.07	20.43	17.25	17.25	1,388	17.253	5.26%
2011-09-27	0	0.038	0.038	0.043	0.037	0.040	2,230,000	87,170	0.0391	17.25	17.25	19.52	16.80	18.16	4,912	17.748	-9.52%
2011-09-26	0	0.042	0.045	0.046	0.040	0.043	9,130,000	372,820	0.0408	19.07	20.43	20.89	18.16	19.52	20,109	18.540	-14.29%
2011-09-23	0	0.049	0.049	0.050	0.040	0.043	2,100,000	86,500	0.0412	22.25	22.25	22.70	18.16	19.52	4,625	18.701	6.52%
2011-09-22	0	0.046	0.046	0.050	0.046	0.050	3,715,000	179,680	0.0484	20.89	20.89	22.70	20.89	22.70	8,182	21.959	-14.81%
2011-09-21	0	0.054	0.047	0.054	-	-	0	0	-	24.52	21.34	24.52	-	-	0	-	-1.82%
2011-09-20	0	0.055	0.046	0.055	-	-	0	0	-	24.97	20.89	24.97	-	-	0	-	0.00%
2011-09-19	0	0.055	0.048	0.056	-	-	0	0	-	24.97	21.79	25.43	-	-	0	-	0.00%
2011-09-16	0	0.055	0.053	0.056	0.049	0.055	690,000	36,630	0.0531	24.97	24.06	25.43	22.25	24.97	1,520	24.103	10.00%
2011-09-15	0	0.050	0.050	0.053	0.046	0.054	2,030,000	105,405	0.0519	22.70	22.70	24.06	20.89	24.52	4,471	23.575	0.00%
2011-09-14	0	0.050	0.046	0.050	0.044	0.050	400,000	19,810	0.0495	22.70	20.89	22.70	19.98	22.70	881	22.486	0.00%
2011-09-12	0	0.050	0.045	0.053	-	-	0	0	-	22.70	20.43	24.06	-	-	0	-	0.00%
2011-09-09	0	0.050	0.047	0.050	-	-	0	0	-	22.70	21.34	22.70	-	-	0	-	-7.41%
2011-09-08	0	0.054	0.047	0.054	0.054	0.055	1,000,000	54,500	0.0545	24.52	21.34	24.52	24.52	24.97	2,203	24.744	5.88%
2011-09-07	0	0.051	0.047	0.055	-	-	0	0	-	23.16	21.34	24.97	-	-	0	-	0.00%
2011-09-06	0	0.051	0.047	0.053	0.048	0.051	1,390,000	67,990	0.0489	23.16	21.34	24.06	21.79	23.16	3,062	22.208	2.00%
2011-09-05	0	0.050	0.050	0.052	0.046	0.050	405,000	19,400	0.0479	22.70	22.70	23.61	20.89	22.70	892	21.748	-9.09%
2011-09-02	0	0.055	0.050	0.055	0.056	0.056	50,000	2,800	0.0560	24.97	22.70	24.97	25.43	25.43	110	25.425	-1.79%
2011-09-01	0	0.056	0.053	0.056	0.048	0.057	4,615,000	252,060	0.0546	25.43	24.06	25.43	21.79	25.88	10,165	24.798	19.15%
2011-08-31	0	0.047	0.044	0.047	0.043	0.047	1,520,000	67,760	0.0446	21.34	19.98	21.34	19.52	21.34	3,348	20.240	-2.08%
2011-08-30	0	0.048	0.047	0.048	0.047	0.050	1,620,000	77,460	0.0478	21.79	21.34	21.79	21.34	22.70	3,568	21.709	-4.00%
2011-08-29	0	0.050	0.048	0.050	0.050	0.055	2,160,000	109,000	0.0505	22.70	21.79	22.70	22.70	24.97	4,757	22.911	-3.85%
2011-08-26	0	0.052	0.043	0.054	0.052	0.053	3,990,000	207,600	0.0520	23.61	19.52	24.52	23.61	24.06	8,788	23.623	-1.89%
2011-08-25	0	0.053	0.052	0.053	0.052	0.053	920,000	47,860	0.0520	24.06	23.61	24.06	23.61	24.06	2,026	23.619	0.00%
2011-08-24	0	0.053	0.052	0.055	0.052	0.055	2,750,000	146,260	0.0532	24.06	23.61	24.97	23.61	24.97	6,057	24.147	1.92%
2011-08-23	0	0.052	0.052	0.055	0.052	0.052	70,000	3,640	0.0520	23.61	23.61	24.97	23.61	23.61	154	23.609	-5.45%
2011-08-22	0	0.055	0.052	0.062	0.050	0.055	3,585,000	189,095	0.0527	24.97	23.61	28.15	22.70	24.97	7,896	23.948	-1.79%
2011-08-19	0	0.056	0.051	0.060	0.050	0.056	340,000	18,490	0.0544	25.43	23.16	27.24	22.70	25.43	749	24.691	-3.45%
2011-08-18	0	0.058	0.058	0.060	0.058	0.058	1,150,000	66,700	0.0580	26.33	26.33	27.24	26.33	26.33	2,533	26.333	0.00%
2011-08-17	0	0.058	0.057	0.060	-	-	0	0	-	26.33	25.88	27.24	-	-	0	-	0.00%
2011-08-16	0	0.058	0.057	0.058	0.058	0.062	120,000	7,400	0.0617	26.33	25.88	26.33	26.33	28.15	264	27.998	-1.69%
2011-08-15	0	0.059	0.058	0.060	0.059	0.059	250,000	14,750	0.0590	26.79	26.33	27.24	26.79	26.79	551	26.787	-1.67%
2011-08-12	0	0.060	0.057	0.060	0.060	0.060	300,000	18,000	0.0600	27.24	25.88	27.24	27.24	27.24	661	27.241	0.00%
2011-08-11	0	0.060	0.055	0.060	0.051	0.061	930,000	51,230	0.0551	27.24	24.97	27.24	23.16	27.70	2,048	25.010	3.45%
2011-08-10	0	0.058	0.056	0.059	0.058	0.059	1,170,000	68,980	0.0590	26.33	25.43	26.79	26.33	26.79	2,577	26.768	7.41%
2011-08-09	0	0.054	0.054	0.058	0.050	0.059	2,290,000	133,560	0.0583	24.52	24.52	26.33	22.70	26.79	5,044	26.480	-8.47%
2011-08-08	0	0.059	0.053	0.060	0.050	0.060	2,850,000	164,070	0.0576	26.79	24.06	27.24	22.70	27.24	6,277	26.137	0.00%
2011-08-05	0	0.059	0.056	0.059	0.059	0.061	5,680,000	339,320	0.0597	26.79	25.43	26.79	26.79	27.70	12,510	27.123	-3.28%
2011-08-04	0	0.061	0.059	0.063	0.058	0.061	2,190,000	131,300	0.0600	27.70	26.79	28.60	26.33	27.70	4,824	27.221	3.39%
2011-08-03	0	0.059	0.059	0.061	0.059	0.060	130,000	7,770	0.0598	26.79	26.79	27.70	26.79	27.24	286	27.137	-3.28%
2011-08-02	0	0.061	0.060	0.062	0.060	0.061	620,000	37,220	0.0600	27.70	27.24	28.15	27.24	27.70	1,366	27.256	-3.17%
2011-08-01	0	0.063	0.063	0.067	0.062	0.067	4,290,000	269,970	0.0629	28.60	28.60	30.42	28.15	30.42	9,449	28.572	-4.55%
2011-07-29	0	0.066	0.062	0.067	-	-	0	0	-	29.97	28.15	30.42	-	-	0	-	0.00%
2011-07-28	0	0.066	0.061	0.066	0.060	0.069	1,240,000	75,840	0.0612	29.97	27.70	29.97	27.24	31.33	2,731	27.769	8.20%
2011-07-27	0	0.061	0.060	0.062	0.060	0.062	850,000	51,770	0.0609	27.70	27.24	28.15	27.24	28.15	1,872	27.653	-3.17%
2011-07-26	0	0.063	0.063	0.064	0.057	0.063	3,930,000	232,050	0.0590	28.60	28.60	29.06	25.88	28.60	8,656	26.808	0.00%
2011-07-25	0	0.063	0.063	0.064	0.063	0.063	230,000	14,490	0.0630	28.60	28.60	29.06	28.60	28.60	507	28.603	-1.56%
2011-07-22	0	0.064	0.062	0.064	0.058	0.064	3,060,000	186,950	0.0611	29.06	28.15	29.06	26.33	29.06	6,740	27.738	-3.03%
2011-07-21	0	0.066	0.062	0.066	0.066	0.066	30,000	1,980	0.0660	29.97	28.15	29.97	29.97	29.97	66	29.966	-2.94%
2011-07-20	0	0.068	0.067	0.068	0.067	0.068	1,020,000	68,740	0.0674	30.87	30.42	30.87	30.42	30.87	2,247	30.598	3.03%
2011-07-19	0	0.066	0.066	0.068	0.056	0.070	5,720,000	367,240	0.0642	29.97	29.97	30.87	25.43	31.78	12,598	29.150	-10.81%
2011-07-18	0	0.074	0.067	0.075	0.069	0.074	1,280,000	90,120	0.0704	33.60	30.42	34.05	31.33	33.60	2,819	31.966	10.45%
2011-07-15	0	0.067	0.067	0.069	0.067	0.070	1,290,000	88,060	0.0683	30.42	30.42	31.33	30.42	31.78	2,841	30.993	1.52%
2011-07-14	0	0.066	0.065	0.066	0.065	0.067	1,990,000	130,820	0.0657	29.97	29.51	29.97	29.51	30.42	4,383	29.847	-5.71%
2011-07-13	0	0.070	0.069	0.070	0.069	0.070	480,000	32,330	0.0674	31.78	31.33	31.78	31.33	31.78	1,057	30.580	4.48%
2011-07-12	0	0.067	0.067	0.069	0.065	0.069	1,030,000	69,490	0.0675	30.42	30.42	31.33	29.51	31.33	2,269	30.631	-5.63%
2011-07-11	0	0.071	0.067	0.071	0.071	0.072	530,000	38,630	0.0729	32.24	30.42	32.24	32.24	32.69	1,167	33.092	0.00%
2011-07-08	0	0.071	0.071	0.073	0.071	0.071	310,000	22,010	0.0710	32.24	32.24	33.14	32.24	32.24	683	32.236	0.00%
2011-07-07	0	0.071	0.071	0.072	-	-	0	0	-	32.24	32.24	32.69	-	-	0	-	1.43%
2011-07-06	0	0.070	0.070	0.073	0.070	0.073	70,000	5,020	0.0717	31.78	31.78	33.14	31.78	33.14	154	32.560	-4.11%
2011-07-05	0	0.073	0.070	0.073	-	-	0	0	-	33.14	31.78	33.14	-	-	0	-	-1.35%
2011-07-04	0	0.074	0.070	0.074	0.069	0.074	2,245,000	163,085	0.0726	33.60	31.78	33.60	31.33	33.60	4,945	32.982	5.71%
2011-06-30	0	0.070	0.070	0.073	0.069	0.075	1,050,000	76,050	0.0724	31.78	31.78	33.14	31.33	34.05	2,313	32.884	-4.11%
2011-06-29	0	0.073	0.070	0.074	0.071	0.075	585,000	43,735	0.0748	33.14	31.78	33.60	32.24	34.05	1,288	33.943	1.39%
2011-06-28	0	0.072	0.069	0.074	0.071	0.072	350,000	25,050	0.0716	32.69	31.33	33.60	32.24	32.69	771	32.495	2.86%
2011-06-27	0	0.070	0.070	0.074	0.069	0.070	150,000	10,380	0.0692	31.78	31.78	33.60	31.33	31.78	330	31.418	0.00%
2011-06-24	0	0.070	0.070	0.073	0.070	0.070	390,000	27,300	0.0700	31.78	31.78	33.14	31.78	31.78	859	31.782	-4.11%
2011-06-23	0	0.073	0.069	0.075	0.067	0.073	2,350,000	165,360	0.0704	33.14	31.33	34.05	30.42	33.14	5,176	31.948	4.29%
2011-06-22	0	0.070	0.070	0.072	0.064	0.072	1,930,000	129,850	0.0673	31.78	31.78	32.69	29.06	32.69	4,251	30.547	0.00%
2011-06-21	0	0.070	0.068	0.072	0.066	0.075	3,980,000	281,180	0.0706	31.78	30.87	32.69	29.97	34.05	8,766	32.076	-2.78%
2011-06-20	0	0.072	0.072	0.073	0.072	0.072	500,000	36,000	0.0720	32.69	32.69	33.14	32.69	32.69	1,101	32.690	-1.37%
2011-06-17	0	0.073	0.073	0.075	0.073	0.073	1,800,000	131,400	0.0730	33.14	33.14	34.05	33.14	33.14	3,965	33.144	-2.67%
2011-06-16	0	0.075	0.074	0.076	0.070	0.075	6,140,000	450,460	0.0734	34.05	33.60	34.51	31.78	34.05	13,524	33.309	0.00%
2011-06-15	0	0.075	0.075	0.078	0.075	0.078	1,690,000	127,460	0.0754	34.05	34.05	35.41	34.05	35.41	3,722	34.243	-1.32%
2011-06-14	0	0.076	0.076	0.078	0.075	0.078	1,440,000	108,970	0.0757	34.51	34.51	35.41	34.05	35.41	3,172	34.358	-3.80%
2011-06-13	0	0.079	0.078	0.079	0.073	0.080	4,670,000	356,800	0.0764	35.87	35.41	35.87	33.14	36.32	10,286	34.689	8.22%
2011-06-10	0	0.073	0.073	0.075	0.073	0.075	1,992,000	147,402	0.0740	33.14	33.14	34.05	33.14	34.05	4,387	33.596	0.00%
2011-06-09	0	0.073	0.073	0.075	0.073	0.075	10,730,000	795,080	0.0741	33.14	33.14	34.05	33.14	34.05	23,633	33.643	-3.95%
2011-06-08	0	0.076	0.076	0.077	0.075	0.077	6,530,000	497,140	0.0761	34.51	34.51	34.96	34.05	34.96	14,383	34.566	0.00%
2011-06-07	0	0.076	0.076	0.077	0.075	0.079	10,310,000	796,560	0.0773	34.51	34.51	34.96	34.05	35.87	22,708	35.078	-3.80%
2011-06-03	0	0.079	0.076	0.079	0.075	0.079	4,380,000	337,270	0.0770	35.87	34.51	35.87	34.05	35.87	9,647	34.961	3.95%
2011-06-02	0	0.076	0.076	0.078	0.076	0.077	2,170,000	166,190	0.0766	34.51	34.51	35.41	34.51	34.96	4,779	34.772	-5.00%
2011-06-01	0	0.080	0.077	0.079	0.077	0.082	3,030,000	238,640	0.0788	36.32	34.96	35.87	34.96	37.23	6,674	35.758	-1.23%
2011-05-31	0	0.081	0.078	0.081	0.076	0.082	12,420,000	988,620	0.0796	36.78	35.41	36.78	34.51	37.23	27,355	36.140	5.19%
2011-05-30	0	0.077	0.075	0.077	0.074	0.083	13,660,000	1,070,630	0.0784	34.96	34.05	34.96	33.60	37.68	30,087	35.585	-8.33%
2011-05-27	0	0.084	0.083	0.084	0.083	0.088	3,700,000	316,390	0.0855	38.14	37.68	38.14	37.68	39.95	8,149	38.824	-5.62%
2011-05-26	0	0.089	0.089	0.091	0.089	0.094	2,800,000	249,450	0.0891	40.41	40.41	41.32	40.41	42.68	6,167	40.449	-1.11%
2011-05-25	0	0.090	0.089	0.090	0.085	0.094	3,730,000	328,830	0.0882	40.86	40.41	40.86	38.59	42.68	8,215	40.026	-4.26%
2011-05-24	0	0.094	0.087	0.094	-	-	0	0	-	42.68	39.50	42.68	-	-	0	-	0.00%
2011-05-23	0	0.094	0.089	0.094	0.085	0.094	720,000	64,820	0.0900	42.68	40.41	42.68	38.59	42.68	1,586	40.875	-3.09%
2011-05-20	0	0.097	0.091	0.097	0.091	0.099	3,300,000	308,030	0.0933	44.04	41.32	44.04	41.32	44.95	7,268	42.380	0.00%
2011-05-19	0	0.097	0.096	0.099	0.091	0.110	1,920,000	192,890	0.1005	44.04	43.59	44.95	41.32	49.94	4,229	45.613	-1.69%
2011-05-18	0	0.113	0.113	0.115	0.109	0.116	6,350,000	722,150	0.1137	44.80	44.80	45.59	43.21	45.99	16,018	45.084	1.80%
2011-05-17	0	0.111	0.110	0.111	0.109	0.118	5,590,000	620,950	0.1111	44.00	43.61	44.00	43.21	46.78	14,101	44.037	1.83%
2011-05-16	0	0.109	0.109	0.112	0.105	0.114	3,060,000	335,120	0.1095	43.21	43.21	44.40	41.63	45.19	7,719	43.416	1.87%
2011-05-13	0	0.107	0.107	0.111	0.105	0.110	6,890,000	749,010	0.1087	42.42	42.42	44.00	41.63	43.61	17,380	43.096	1.90%
2011-05-12	0	0.105	0.105	0.108	0.100	0.108	3,900,000	401,840	0.1030	41.63	41.63	42.81	39.64	42.81	9,838	40.847	2.94%
2011-05-11	0	0.102	0.102	0.104	0.098	0.109	11,292,000	1,166,630	0.1033	40.44	40.44	41.23	38.85	43.21	28,484	40.957	2.00%
2011-05-09	0	0.100	0.100	0.101	0.096	0.105	13,410,000	1,333,260	0.0994	39.64	39.64	40.04	38.06	41.63	33,827	39.415	-9.09%
2011-05-06	0	0.110	0.109	0.112	0.105	0.112	4,380,000	476,670	0.1088	43.61	43.21	44.40	41.63	44.40	11,049	43.143	4.76%
2011-05-05	0	0.105	0.105	0.106	0.102	0.111	5,720,000	612,710	0.1071	41.63	41.63	42.02	40.44	44.00	14,429	42.465	-5.41%
2011-05-04	0	0.111	0.110	0.111	0.109	0.113	2,440,000	269,460	0.1104	44.00	43.61	44.00	43.21	44.80	6,155	43.780	-4.31%
2011-05-03	0	0.116	0.114	0.116	0.116	0.117	2,430,000	282,780	0.1164	45.99	45.19	45.99	45.99	46.38	6,130	46.133	-1.69%
2011-04-29	0	0.118	0.116	0.119	0.115	0.118	2,400,000	279,920	0.1166	46.78	45.99	47.18	45.59	46.78	6,054	46.237	-3.28%
2011-04-28	0	0.122	0.121	0.122	0.120	0.122	890,000	107,540	0.1208	48.36	47.97	48.36	47.57	48.36	2,245	47.902	0.00%
2011-04-27	0	0.122	0.122	0.124	0.122	0.125	2,430,000	297,930	0.1226	48.36	48.36	49.16	48.36	49.55	6,130	48.605	-0.81%
2011-04-26	0	0.123	0.120	0.123	0.118	0.124	4,220,000	515,380	0.1221	48.76	47.57	48.76	46.78	49.16	10,645	48.416	0.00%
2011-04-21	0	0.123	0.120	0.123	0.117	0.124	5,850,000	703,250	0.1202	48.76	47.57	48.76	46.38	49.16	14,757	47.657	2.50%
2011-04-20	0	0.120	0.120	0.122	0.119	0.129	7,030,000	863,800	0.1229	47.57	47.57	48.36	47.18	51.14	17,733	48.711	-6.25%
2011-04-19	0	0.128	0.126	0.128	0.120	0.129	3,040,000	375,610	0.1236	50.74	49.95	50.74	47.57	51.14	7,668	48.982	2.40%
2011-04-18	0	0.125	0.125	0.129	0.124	0.125	70,000	8,720	0.1246	49.55	49.55	51.14	49.16	49.55	177	49.384	0.00%
2011-04-15	0	0.125	0.124	0.125	0.125	0.125	200,000	25,000	0.1250	49.55	49.16	49.55	49.55	49.55	504	49.554	-3.10%
2011-04-14	0	0.129	0.125	0.129	0.123	0.129	3,120,000	391,150	0.1254	51.14	49.55	51.14	48.76	51.14	7,870	49.700	4.03%
2011-04-13	0	0.124	0.124	0.125	0.124	0.128	1,800,000	224,570	0.1248	49.16	49.16	49.55	49.16	50.74	4,540	49.460	-3.13%
2011-04-12	0	0.128	0.127	0.129	0.123	0.129	4,080,000	516,520	0.1266	50.74	50.35	51.14	48.76	51.14	10,292	50.188	-0.78%
2011-04-11	0	0.129	0.129	0.131	0.127	0.139	11,840,000	1,544,600	0.1305	51.14	51.14	51.93	50.35	55.10	29,866	51.717	-7.19%
2011-04-08	0	0.139	0.137	0.139	0.136	0.142	2,310,000	321,340	0.1391	55.10	54.31	55.10	53.91	56.29	5,827	55.147	-2.11%
2011-04-07	0	0.142	0.138	0.142	0.140	0.142	1,250,000	174,140	0.1393	56.29	54.71	56.29	55.50	56.29	3,153	55.228	1.43%
2011-04-06	0	0.140	0.137	0.142	0.139	0.144	1,350,000	190,110	0.1408	55.50	54.31	56.29	55.10	57.09	3,405	55.827	0.00%
2011-04-04	0	0.140	0.139	0.140	0.139	0.144	4,580,000	641,530	0.1401	55.50	55.10	55.50	55.10	57.09	11,553	55.529	3.70%
2011-04-01	0	0.135	0.135	0.137	0.135	0.138	1,140,000	155,260	0.1362	53.52	53.52	54.31	53.52	54.71	2,876	53.991	-2.17%
2011-03-31	0	0.138	0.135	0.138	0.135	0.138	960,000	131,700	0.1372	54.71	53.52	54.71	53.52	54.71	2,422	54.386	3.76%
2011-03-30	0	0.133	0.133	0.138	0.133	0.138	2,780,000	376,500	0.1354	52.73	52.73	54.71	52.73	54.71	7,013	53.690	-0.75%
2011-03-29	0	0.134	0.132	0.134	0.133	0.152	7,150,000	1,003,450	0.1403	53.12	52.33	53.12	52.73	60.26	18,036	55.637	0.00%
2011-03-28	0	0.134	0.134	0.139	0.133	0.139	1,080,000	146,460	0.1356	53.12	53.12	55.10	52.73	55.10	2,724	53.761	0.75%
2011-03-25	0	0.133	0.134	0.137	0.133	0.141	1,440,000	199,150	0.1383	52.73	53.12	54.31	52.73	55.90	3,632	54.826	-3.62%
2011-03-24	0	0.138	0.135	0.139	0.135	0.138	880,000	120,080	0.1365	54.71	53.52	55.10	53.52	54.71	2,220	54.095	2.99%
2011-03-23	0	0.134	0.134	0.139	0.132	0.134	1,410,000	187,240	0.1328	53.12	53.12	55.10	52.33	53.12	3,557	52.644	0.75%
2011-03-22	0	0.133	0.133	0.139	0.132	0.143	740,000	99,850	0.1349	52.73	52.73	55.10	52.33	56.69	1,867	53.492	-5.67%
2011-03-21	0	0.141	0.139	0.141	0.138	0.141	2,500,000	350,390	0.1402	55.90	55.10	55.90	54.71	55.90	6,306	55.563	5.22%
2011-03-18	0	0.134	0.134	0.139	0.132	0.136	1,300,000	173,540	0.1335	53.12	53.12	55.10	52.33	53.91	3,279	52.921	1.52%
2011-03-17	0	0.132	0.132	0.137	0.130	0.132	1,840,000	241,410	0.1312	52.33	52.33	54.31	51.54	52.33	4,641	52.013	-2.94%
2011-03-16	0	0.136	0.136	0.143	0.134	0.135	650,000	87,550	0.1347	53.91	53.91	56.69	53.12	53.52	1,640	53.397	-5.56%
2011-03-15	0	0.144	0.133	0.144	0.132	0.144	3,730,000	500,960	0.1343	57.09	52.73	57.09	52.33	57.09	9,409	53.243	2.86%
2011-03-14	0	0.140	0.137	0.140	0.137	0.144	910,000	126,950	0.1395	55.50	54.31	55.50	54.31	57.09	2,295	55.305	-2.78%
2011-03-11	0	0.144	0.137	0.144	0.144	0.144	10,000	1,440	0.1440	57.09	54.31	57.09	57.09	57.09	25	57.086	0.00%
2011-03-10	0	0.144	0.144	0.145	0.136	0.146	5,960,000	859,440	0.1442	57.09	57.09	57.48	53.91	57.88	15,034	57.166	5.88%
2011-03-09	0	0.136	0.136	0.139	0.135	0.136	1,400,000	189,500	0.1354	53.91	53.91	55.10	53.52	53.91	3,531	53.660	-0.73%
2011-03-08	0	0.137	0.135	0.140	0.131	0.137	690,000	92,870	0.1346	54.31	53.52	55.50	51.93	54.31	1,741	53.358	1.48%
2011-03-07	0	0.135	0.135	0.141	0.130	0.135	190,000	25,070	0.1319	53.52	53.52	55.90	51.54	53.52	479	52.308	-0.74%
2011-03-04	0	0.136	0.136	0.143	0.134	0.136	620,000	83,260	0.1343	53.91	53.91	56.69	53.12	53.91	1,564	53.237	-2.16%
2011-03-03	0	0.139	0.139	0.144	0.139	0.145	1,608,000	227,100	0.1412	55.10	55.10	57.09	55.10	57.48	4,056	55.989	-2.80%
2011-03-02	0	0.143	0.137	0.144	0.135	0.143	1,050,000	141,850	0.1351	56.69	54.31	57.09	53.52	56.69	2,649	53.556	-1.38%
2011-03-01	0	0.145	0.139	0.145	0.137	0.145	80,000	11,190	0.1399	57.48	55.10	57.48	54.31	57.48	202	55.451	2.84%
2011-02-28	0	0.141	0.141	0.145	0.140	0.141	780,000	109,520	0.1404	55.90	55.90	57.48	55.50	55.90	1,968	55.663	-5.37%
2011-02-25	0	0.149	0.145	0.149	0.127	0.152	1,250,000	183,190	0.1466	59.07	57.48	59.07	50.35	60.26	3,153	58.098	14.62%
2011-02-24	0	0.130	0.130	0.134	0.130	0.133	740,000	97,390	0.1316	51.54	51.54	53.12	51.54	52.73	1,867	52.174	-3.70%
2011-02-23	0	0.135	0.135	0.139	0.133	0.134	810,000	108,330	0.1337	53.52	53.52	55.10	52.73	53.12	2,043	53.019	1.50%
2011-02-22	0	0.133	0.133	0.140	0.133	0.139	2,320,000	313,200	0.1350	52.73	52.73	55.50	52.73	55.10	5,852	53.519	-1.48%
2011-02-21	0	0.135	0.135	0.149	0.135	0.140	800,000	110,590	0.1382	53.52	53.52	59.07	53.52	55.50	2,018	54.802	-3.57%
2011-02-18	0	0.140	0.139	0.140	0.139	0.140	1,100,000	153,950	0.1400	55.50	55.10	55.50	55.10	55.50	2,775	55.483	0.00%
2011-02-17	0	0.140	0.140	0.146	0.139	0.140	850,000	118,750	0.1397	55.50	55.50	57.88	55.10	55.50	2,144	55.384	0.00%
2011-02-16	0	0.140	0.140	0.150	0.139	0.140	250,000	34,790	0.1392	55.50	55.50	59.47	55.10	55.50	631	55.168	0.00%
2011-02-15	0	0.140	0.140	0.153	0.139	0.141	200,000	28,020	0.1401	55.50	55.50	60.65	55.10	55.90	504	55.540	-0.71%
2011-02-14	0	0.141	0.141	0.145	0.140	0.141	210,000	29,700	0.1414	55.90	55.90	57.48	55.50	55.90	530	56.067	-4.73%
2011-02-11	0	0.148	0.136	0.148	0.139	0.148	150,000	21,300	0.1420	58.67	53.91	58.67	55.10	58.67	378	56.294	4.23%
2011-02-10	0	0.142	0.142	0.149	0.142	0.143	300,000	42,800	0.1427	56.29	56.29	59.07	56.29	56.69	757	56.558	-4.70%
2011-02-09	0	0.149	0.143	0.149	0.142	0.149	1,320,000	187,680	0.1422	59.07	56.69	59.07	56.29	59.07	3,330	56.366	4.93%
2011-02-08	0	0.142	0.142	0.155	0.142	0.144	1,360,000	194,480	0.1430	56.29	56.29	61.45	56.29	57.09	3,431	56.690	-2.74%
2011-02-07	0	0.146	0.146	0.152	0.146	0.147	1,020,000	149,240	0.1463	57.88	57.88	60.26	57.88	58.28	2,573	58.004	-3.95%
2011-02-02	0	0.152	0.146	0.155	0.146	0.152	410,000	61,560	0.1501	60.26	57.88	61.45	57.88	60.26	1,034	59.523	2.01%
2011-02-01	0	0.149	0.144	0.155	0.149	0.149	200,000	29,800	0.1490	59.07	57.09	61.45	59.07	59.07	504	59.069	0.00%
2011-01-31	0	0.149	0.142	0.150	-	-	0	0	-	59.07	56.29	59.47	-	-	0	-	0.00%
2011-01-28	0	0.149	0.147	0.150	0.149	0.149	510,000	75,890	0.1488	59.07	58.28	59.47	59.07	59.07	1,286	58.991	0.68%
2011-01-27	0	0.148	0.148	0.150	0.146	0.152	1,900,000	282,860	0.1489	58.67	58.67	59.47	57.88	60.26	4,793	59.019	-0.67%
2011-01-26	0	0.149	0.147	0.151	0.149	0.149	290,000	43,210	0.1490	59.07	58.28	59.86	59.07	59.07	732	59.069	0.00%
2011-01-25	0	0.149	0.149	0.151	0.149	0.150	200,000	29,960	0.1498	59.07	59.07	59.86	59.07	59.47	504	59.386	-0.67%
2011-01-24	0	0.150	0.153	0.155	0.147	0.151	1,540,000	230,310	0.1496	59.47	60.65	61.45	58.28	59.86	3,885	59.287	0.00%
2011-01-21	0	0.150	0.148	0.155	0.148	0.150	850,000	126,870	0.1493	59.47	58.67	61.45	58.67	59.47	2,144	59.171	0.00%
2011-01-20	0	0.150	0.149	0.154	0.150	0.150	270,000	40,500	0.1500	59.47	59.07	61.05	59.47	59.47	681	59.465	-1.32%
2011-01-19	0	0.152	0.152	0.153	0.150	0.154	690,000	104,840	0.1519	60.26	60.26	60.65	59.47	61.05	1,741	60.235	0.00%
2011-01-18	0	0.152	0.152	0.154	0.149	0.152	1,330,000	201,150	0.1512	60.26	60.26	61.05	59.07	60.26	3,355	59.957	-2.56%
2011-01-17	0	0.156	0.153	0.156	0.151	0.156	570,000	87,340	0.1532	61.84	60.65	61.84	59.86	61.84	1,438	60.745	-1.27%
2011-01-14	0	0.158	0.155	0.162	0.158	0.159	590,000	93,420	0.1583	62.64	61.45	64.22	62.64	63.03	1,488	62.771	-3.07%
2011-01-13	0	0.163	0.158	0.163	0.157	0.164	4,480,000	712,120	0.1590	64.62	62.64	64.62	62.24	65.02	11,301	63.015	2.52%
2011-01-12	0	0.159	0.159	0.161	0.159	0.162	2,520,000	404,720	0.1606	63.03	63.03	63.83	63.03	64.22	6,357	63.669	-1.85%
2011-01-11	0	0.162	0.158	0.163	0.156	0.167	4,220,000	669,720	0.1587	64.22	62.64	64.62	61.84	66.20	10,645	62.915	4.52%
2011-01-10	0	0.155	0.150	0.155	0.149	0.155	1,870,000	286,060	0.1530	61.45	59.47	61.45	59.07	61.45	4,717	60.644	1.31%
2011-01-07	0	0.153	0.153	0.158	0.149	0.167	18,200,000	2,868,460	0.1576	60.65	60.65	62.64	59.07	66.20	45,909	62.481	6.25%
2011-01-06	0	0.144	0.148	0.149	0.140	0.145	1,350,000	190,240	0.1409	57.09	58.67	59.07	55.50	57.48	3,405	55.865	-2.04%
2011-01-05	0	0.147	0.147	0.148	0.143	0.148	670,000	97,530	0.1456	58.28	58.28	58.67	56.69	58.67	1,690	57.708	3.52%
2011-01-04	0	0.142	0.142	0.144	0.140	0.142	840,000	118,450	0.1410	56.29	56.29	57.09	55.50	56.29	2,119	55.902	0.00%
2011-01-03	0	0.142	0.142	0.147	0.141	0.145	910,000	130,710	0.1436	56.29	56.29	58.28	55.90	57.48	2,295	56.943	-1.39%
2010-12-31	0	0.144	0.144	0.152	0.144	0.149	190,000	27,460	0.1445	57.09	57.09	60.26	57.09	59.07	479	57.295	-4.64%
2010-12-30	0	0.151	0.142	0.151	0.142	0.152	530,000	79,410	0.1498	59.86	56.29	59.86	56.29	60.26	1,337	59.398	4.14%
2010-12-29	0	0.145	0.141	0.151	-	-	0	0	-	57.48	55.90	59.86	-	-	0	-	0.00%
2010-12-28	0	0.145	0.145	0.150	0.139	0.139	40,000	5,560	0.1390	57.48	57.48	59.47	55.10	55.10	101	55.104	0.00%
2010-12-24	0	0.145	0.144	0.156	0.145	0.145	70,000	10,150	0.1450	57.48	57.09	61.84	57.48	57.48	177	57.483	0.00%
2010-12-23	0	0.145	0.135	0.145	0.145	0.145	960,000	139,200	0.1450	57.48	53.52	57.48	57.48	57.48	2,422	57.483	-1.36%
2010-12-22	0	0.147	0.145	0.147	0.147	0.148	430,000	63,540	0.1478	58.28	57.48	58.28	58.28	58.67	1,085	58.580	-0.68%
2010-12-21	0	0.148	0.148	0.156	0.147	0.147	360,000	52,920	0.1470	58.67	58.67	61.84	58.28	58.28	908	58.276	0.68%
2010-12-20	0	0.147	0.146	0.147	0.147	0.150	640,000	95,730	0.1496	58.28	57.88	58.28	58.28	59.47	1,614	59.298	-2.00%
2010-12-17	0	0.150	0.150	0.156	0.150	0.150	330,000	49,500	0.1500	59.47	59.47	61.84	59.47	59.47	832	59.465	0.00%
2010-12-16	0	0.150	0.150	0.154	0.150	0.152	440,000	66,220	0.1505	59.47	59.47	61.05	59.47	60.26	1,110	59.663	0.00%
2010-12-15	0	0.150	0.145	0.153	0.150	0.150	210,000	31,500	0.1500	59.47	57.48	60.65	59.47	59.47	530	59.465	-4.46%
2010-12-14	0	0.157	0.157	0.158	0.147	0.164	1,000,000	153,970	0.1540	62.24	62.24	62.64	58.28	65.02	2,522	61.039	-1.87%
2010-12-13	0	0.160	0.150	0.160	0.145	0.160	1,550,000	235,130	0.1517	63.43	59.47	63.43	57.48	63.43	3,910	60.138	6.67%
2010-12-10	0	0.150	0.150	0.155	0.150	0.152	540,000	81,080	0.1501	59.47	59.47	61.45	59.47	60.26	1,362	59.524	-3.23%
2010-12-09	0	0.155	0.152	0.158	0.150	0.155	260,000	39,410	0.1516	61.45	60.26	62.64	59.47	61.45	656	60.090	-0.64%
2010-12-08	0	0.156	0.156	0.157	0.150	0.157	820,000	126,090	0.1538	61.84	61.84	62.24	59.47	62.24	2,068	60.959	4.00%
2010-12-07	0	0.150	0.150	0.154	0.150	0.152	510,000	77,050	0.1511	59.47	59.47	61.05	59.47	60.26	1,286	59.893	-3.23%
2010-12-06	0	0.155	0.152	0.155	0.155	0.160	3,260,000	513,770	0.1576	61.45	60.26	61.45	61.45	63.43	8,223	62.477	-2.52%
2010-12-03	0	0.159	0.156	0.160	0.155	0.168	8,890,000	1,442,280	0.1622	63.03	61.84	63.43	61.45	66.60	22,425	64.316	-3.64%
2010-12-02	0	0.165	0.162	0.165	0.145	0.173	15,480,000	2,481,310	0.1603	65.41	64.22	65.41	57.48	68.58	39,048	63.545	16.20%
2010-12-01	0	0.142	0.138	0.145	0.138	0.142	1,550,000	219,310	0.1415	56.29	54.71	57.48	54.71	56.29	3,910	56.092	0.00%
2010-11-30	0	0.142	0.137	0.144	0.137	0.142	800,000	110,860	0.1386	56.29	54.31	57.09	54.31	56.29	2,018	54.936	2.90%
2010-11-29	0	0.138	0.137	0.141	0.138	0.139	370,000	51,260	0.1385	54.71	54.31	55.90	54.71	55.10	933	54.922	-0.72%
2010-11-26	0	0.139	0.139	0.142	0.139	0.140	1,100,000	153,700	0.1397	55.10	55.10	56.29	55.10	55.50	2,775	55.393	-0.71%
2010-11-25	0	0.140	0.140	0.145	0.138	0.142	360,000	50,450	0.1401	55.50	55.50	57.48	54.71	56.29	908	55.556	0.00%
2010-11-24	0	0.140	0.138	0.144	0.137	0.140	410,000	56,900	0.1388	55.50	54.71	57.09	54.31	55.50	1,034	55.017	-1.41%
2010-11-23	0	0.142	0.139	0.142	0.138	0.144	1,540,000	217,990	0.1416	56.29	55.10	56.29	54.71	57.09	3,885	56.116	-1.39%
2010-11-22	0	0.144	0.141	0.144	0.141	0.146	710,000	102,680	0.1446	57.09	55.90	57.09	55.90	57.88	1,791	57.332	0.70%
2010-11-19	0	0.143	0.140	0.143	0.140	0.145	1,300,000	183,070	0.1408	56.69	55.50	56.69	55.50	57.48	3,279	55.827	-1.38%
2010-11-18	0	0.145	0.143	0.145	0.140	0.145	2,030,000	287,860	0.1418	57.48	56.69	57.48	55.50	57.48	5,121	56.215	5.84%
2010-11-17	0	0.137	0.137	0.144	0.137	0.148	4,210,000	593,170	0.1409	54.31	54.31	57.09	54.31	58.67	10,620	55.856	-2.14%
2010-11-16	0	0.140	0.138	0.140	0.140	0.146	1,760,000	249,460	0.1417	55.50	54.71	55.50	55.50	57.88	4,440	56.190	-4.11%
2010-11-15	0	0.146	0.146	0.147	0.140	0.148	4,030,000	582,700	0.1446	57.88	57.88	58.28	55.50	58.67	10,166	57.321	-0.68%
2010-11-12	0	0.147	0.147	0.149	0.147	0.157	2,680,000	405,230	0.1512	58.28	58.28	59.07	58.28	62.24	6,760	59.943	-2.00%
2010-11-11	0	0.150	0.148	0.150	0.146	0.151	2,810,000	419,100	0.1491	59.47	58.67	59.47	57.88	59.86	7,088	59.126	-1.32%
2010-11-10	0	0.152	0.152	0.155	0.150	0.165	900,000	136,430	0.1516	60.26	60.26	61.45	59.47	65.41	2,270	60.095	1.33%
2010-11-09	0	0.150	0.148	0.151	0.149	0.154	3,530,000	533,700	0.1512	59.47	58.67	59.86	59.07	61.05	8,904	59.937	-2.60%
2010-11-08	0	0.154	0.154	0.161	0.154	0.166	4,360,000	696,250	0.1597	61.05	61.05	63.83	61.05	65.81	10,998	63.307	-2.53%
2010-11-05	0	0.158	0.157	0.160	0.157	0.169	6,570,000	1,079,720	0.1643	62.64	62.24	63.43	62.24	67.00	16,573	65.150	-1.86%
2010-11-04	0	0.161	0.160	0.162	0.156	0.178	23,020,000	3,759,920	0.1633	63.83	63.43	64.22	61.84	70.57	58,068	64.751	-7.47%
2010-11-03	0	0.174	0.174	0.176	0.137	0.192	109,870,000	18,907,720	0.1721	68.98	68.98	69.77	54.31	76.12	277,146	68.223	27.01%
2010-11-02	0	0.137	0.137	0.140	0.137	0.140	2,190,000	301,630	0.1377	54.31	54.31	55.50	54.31	55.50	5,524	54.601	0.00%
2010-11-01	0	0.137	0.137	0.140	0.133	0.140	6,640,000	897,320	0.1351	54.31	54.31	55.50	52.73	55.50	16,749	53.573	3.01%
2010-10-29	0	0.133	0.133	0.136	0.133	0.135	470,000	63,230	0.1345	52.73	52.73	53.91	52.73	53.52	1,186	53.333	-0.75%
2010-10-28	0	0.134	0.134	0.138	0.134	0.136	730,000	98,840	0.1354	53.12	53.12	54.71	53.12	53.91	1,841	53.676	0.00%
2010-10-27	0	0.134	0.134	0.138	0.133	0.139	1,360,000	181,990	0.1338	53.12	53.12	54.71	52.73	55.10	3,431	53.049	-1.47%
2010-10-26	0	0.136	0.136	0.140	0.135	0.140	1,860,000	256,760	0.1380	53.91	53.91	55.50	53.52	55.50	4,692	54.725	2.26%
2010-10-25	0	0.133	0.133	0.137	0.133	0.137	1,060,000	145,140	0.1369	52.73	52.73	54.31	52.73	54.31	2,674	54.282	-2.92%
2010-10-22	0	0.137	0.132	0.137	0.131	0.137	910,000	120,110	0.1320	54.31	52.33	54.31	51.93	54.31	2,295	52.325	3.01%
2010-10-21	0	0.133	0.133	0.137	0.133	0.139	2,010,000	271,960	0.1353	52.73	52.73	54.31	52.73	55.10	5,070	53.639	-1.48%
2010-10-20	0	0.135	0.132	0.135	0.130	0.135	550,000	73,350	0.1334	53.52	52.33	53.52	51.54	53.52	1,387	52.870	0.75%
2010-10-19	0	0.134	0.134	0.136	0.132	0.140	3,060,000	419,060	0.1369	53.12	53.12	53.91	52.33	55.50	7,719	54.291	-0.74%
2010-10-18	0	0.135	0.132	0.137	0.131	0.140	2,930,000	388,430	0.1326	53.52	52.33	54.31	51.93	55.50	7,391	52.555	-3.57%
2010-10-15	0	0.140	0.138	0.140	0.134	0.140	1,360,000	184,510	0.1357	55.50	54.71	55.50	53.12	55.50	3,431	53.784	0.72%
2010-10-14	0	0.139	0.139	0.143	0.135	0.142	2,240,000	308,370	0.1377	55.10	55.10	56.69	53.52	56.29	5,650	54.575	2.21%
2010-10-13	0	0.136	0.136	0.140	0.136	0.140	990,000	136,840	0.1382	53.91	53.91	55.50	53.91	55.50	2,497	54.796	-2.86%
2010-10-12	0	0.140	0.136	0.140	0.144	0.144	20,000	2,880	0.1440	55.50	53.91	55.50	57.09	57.09	50	57.086	0.00%
2010-10-11	0	0.140	0.138	0.144	0.137	0.140	650,000	89,800	0.1382	55.50	54.71	57.09	54.31	55.50	1,640	54.769	2.19%
2010-10-08	0	0.137	0.137	0.142	0.136	0.137	310,000	42,270	0.1364	54.31	54.31	56.29	53.91	54.31	782	54.056	0.74%
2010-10-07	0	0.136	0.136	0.140	0.135	0.137	610,000	82,880	0.1359	53.91	53.91	55.50	53.52	54.31	1,539	53.863	-2.16%
2010-10-06	0	0.139	0.139	0.142	0.136	0.144	1,000,000	138,990	0.1390	55.10	55.10	56.29	53.91	57.09	2,522	55.100	4.51%
2010-10-05	0	0.133	0.135	0.140	0.133	0.140	1,030,000	140,060	0.1360	52.73	53.52	55.50	52.73	55.50	2,598	53.907	-2.92%
2010-10-04	0	0.137	0.136	0.137	0.133	0.137	540,000	73,520	0.1361	54.31	53.91	54.31	52.73	54.31	1,362	53.974	-4.86%
2010-09-30	0	0.144	0.137	0.144	-	-	0	0	-	57.09	54.31	57.09	-	-	0	-	0.00%
2010-09-29	0	0.144	0.140	0.144	0.136	0.144	380,000	53,240	0.1401	57.09	55.50	57.09	53.91	57.09	959	55.542	2.86%
2010-09-28	0	0.140	0.139	0.140	0.140	0.145	2,580,000	365,460	0.1417	55.50	55.10	55.50	55.50	57.48	6,508	56.155	-4.76%
2010-09-27	0	0.147	0.146	0.149	0.142	0.147	1,650,000	241,230	0.1462	58.28	57.88	59.07	56.29	58.28	4,162	57.959	0.00%
2010-09-24	0	0.147	0.147	0.149	0.142	0.148	1,280,000	186,640	0.1458	58.28	58.28	59.07	56.29	58.67	3,229	57.805	0.00%
2010-09-22	0	0.147	0.143	0.149	0.140	0.147	1,120,000	161,700	0.1444	58.28	56.69	59.07	55.50	58.28	2,825	57.235	5.00%
2010-09-21	0	0.140	0.140	0.142	0.140	0.140	640,000	89,600	0.1400	55.50	55.50	56.29	55.50	55.50	1,614	55.501	-1.41%
2010-09-20	0	0.142	0.142	0.146	0.139	0.151	1,050,000	151,440	0.1442	56.29	56.29	57.88	55.10	59.86	2,649	57.177	-7.19%
2010-09-17	0	0.153	0.149	0.150	0.135	0.155	3,510,000	523,230	0.1491	60.65	59.07	59.47	53.52	61.45	8,854	59.096	10.07%
2010-09-16	0	0.139	0.136	0.140	0.135	0.140	2,250,000	307,620	0.1367	55.10	53.91	55.50	53.52	55.50	5,676	54.200	-2.80%
2010-09-15	0	0.143	0.133	0.143	-	-	0	0	-	56.69	52.73	56.69	-	-	0	-	0.00%
2010-09-14	0	0.143	0.137	0.143	0.132	0.143	720,000	98,840	0.1373	56.69	54.31	56.69	52.33	56.69	1,816	54.422	5.93%
2010-09-13	0	0.135	0.135	0.143	0.134	0.137	1,710,000	231,120	0.1352	53.52	53.52	56.69	53.12	54.31	4,313	53.581	-6.25%
2010-09-10	0	0.144	0.136	0.145	0.135	0.144	270,000	36,700	0.1359	57.09	53.91	57.48	53.52	57.09	681	53.886	0.70%
2010-09-09	0	0.143	0.138	0.148	-	-	100,000	14,300	0.1430	56.69	54.71	58.67	-	-	252	56.690	0.00%
2010-09-08	0	0.143	0.143	0.148	0.135	0.148	1,390,000	194,190	0.1397	56.69	56.69	58.67	53.52	58.67	3,506	55.384	0.70%
2010-09-07	0	0.142	0.141	0.146	0.135	0.145	3,070,000	432,470	0.1409	56.29	55.90	57.88	53.52	57.48	7,744	55.846	5.97%
2010-09-06	0	0.134	0.134	0.139	0.134	0.140	620,000	85,770	0.1383	53.12	53.12	55.10	53.12	55.50	1,564	54.842	2.29%
2010-09-03	0	0.131	0.131	0.138	0.130	0.133	2,570,000	337,600	0.1314	51.93	51.93	54.71	51.54	52.73	6,483	52.076	-1.50%
2010-09-02	0	0.133	0.133	0.139	0.133	0.133	200,000	26,600	0.1330	52.73	52.73	55.10	52.73	52.73	504	52.726	-4.32%
2010-09-01	0	0.139	0.135	0.139	-	-	0	0	-	55.10	53.52	55.10	-	-	0	-	0.00%
2010-08-31	0	0.139	0.134	0.139	0.140	0.140	100,000	14,000	0.1400	55.10	53.12	55.10	55.50	55.50	252	55.501	-0.71%
2010-08-30	0	0.140	0.136	0.140	0.136	0.140	150,000	20,600	0.1373	55.50	53.91	55.50	53.91	55.50	378	54.444	4.48%
2010-08-27	0	0.134	0.134	0.140	0.133	0.138	490,000	65,500	0.1337	53.12	53.12	55.50	52.73	54.71	1,236	52.993	0.75%
2010-08-26	0	0.133	0.133	0.140	0.130	0.136	1,710,000	227,590	0.1331	52.73	52.73	55.50	51.54	53.91	4,313	52.763	-2.21%
2010-08-25	0	0.136	0.136	0.140	0.135	0.138	30,000	4,080	0.1360	53.91	53.91	55.50	53.52	54.71	76	53.915	-4.90%
2010-08-24	0	0.143	0.143	0.144	0.134	0.143	850,000	118,780	0.1397	56.69	56.69	57.09	53.12	56.69	2,144	55.398	-1.38%
2010-08-23	0	0.145	0.140	0.145	0.145	0.148	830,000	122,510	0.1476	57.48	55.50	57.48	57.48	58.67	2,094	58.515	-2.03%
2010-08-20	0	0.148	0.148	0.154	0.144	0.160	2,370,000	358,100	0.1511	58.67	58.67	61.05	57.09	63.43	5,978	59.900	5.71%
2010-08-19	0	0.140	0.140	0.142	0.132	0.140	1,230,000	167,460	0.1361	55.50	55.50	56.29	52.33	55.50	3,103	53.973	0.00%
2010-08-18	0	0.140	0.137	0.150	-	-	0	0	-	55.50	54.31	59.47	-	-	0	-	0.00%
2010-08-17	0	0.140	0.140	0.147	0.140	0.140	120,000	16,800	0.1400	55.50	55.50	58.28	55.50	55.50	303	55.501	0.00%
2010-08-16	0	0.140	0.138	0.140	0.136	0.140	1,480,000	204,510	0.1382	55.50	54.71	55.50	53.91	55.50	3,733	54.780	0.72%
2010-08-13	0	0.139	0.139	0.153	0.138	0.139	160,000	22,100	0.1381	55.10	55.10	60.65	54.71	55.10	404	54.757	-1.42%
2010-08-12	0	0.141	0.141	0.154	0.141	0.141	60,000	8,460	0.1410	55.90	55.90	61.05	55.90	55.90	151	55.897	-0.70%
2010-08-11	0	0.142	0.140	0.155	0.142	0.143	350,000	49,850	0.1424	56.29	55.50	61.45	56.29	56.69	883	56.463	0.00%
2010-08-10	0	0.142	0.142	0.151	0.142	0.145	1,480,000	211,480	0.1429	56.29	56.29	59.86	56.29	57.48	3,733	56.647	-2.07%
2010-08-09	0	0.145	0.145	0.149	0.145	0.149	90,000	13,210	0.1468	57.48	57.48	59.07	57.48	59.07	227	58.188	-1.36%
2010-08-06	0	0.147	0.146	0.149	0.145	0.150	1,164,000	170,920	0.1468	58.28	57.88	59.07	57.48	59.47	2,936	58.212	-3.92%
2010-08-05	0	0.153	0.147	0.153	0.148	0.155	1,140,000	172,220	0.1511	60.65	58.28	60.65	58.67	61.45	2,876	59.889	0.00%
2010-08-04	0	0.153	0.151	0.156	0.151	0.161	2,330,000	360,160	0.1546	60.65	59.86	61.84	59.86	63.83	5,877	61.279	1.32%
2010-08-03	0	0.151	0.150	0.152	0.142	0.151	2,130,000	315,040	0.1479	59.86	59.47	60.26	56.29	59.86	5,373	58.635	5.59%
2010-08-02	0	0.143	0.143	0.145	0.142	0.143	440,000	62,850	0.1428	56.69	56.69	57.48	56.29	56.69	1,110	56.627	2.88%
2010-07-30	0	0.139	0.139	0.148	0.138	0.138	50,000	6,900	0.1380	55.10	55.10	58.67	54.71	54.71	126	54.708	-6.71%
2010-07-29	0	0.149	0.145	0.149	0.137	0.149	1,100,000	159,510	0.1450	59.07	57.48	59.07	54.31	59.07	2,775	57.486	8.76%
2010-07-28	0	0.137	0.137	0.142	0.135	0.140	1,350,000	183,390	0.1358	54.31	54.31	56.29	53.52	55.50	3,405	53.853	-5.52%
2010-07-27	0	0.145	0.137	0.145	0.135	0.146	430,000	62,250	0.1448	57.48	54.31	57.48	53.52	57.88	1,085	57.391	4.32%
2010-07-26	0	0.139	0.136	0.139	0.134	0.153	890,000	125,580	0.1411	55.10	53.91	55.10	53.12	60.65	2,245	55.937	-3.47%
2010-07-23	0	0.144	0.131	0.144	0.135	0.145	1,080,000	147,300	0.1364	57.09	51.93	57.09	53.52	57.48	2,724	54.069	-0.69%
2010-07-22	0	0.145	0.137	0.145	0.136	0.145	4,180,000	584,950	0.1399	57.48	54.31	57.48	53.91	57.48	10,544	55.477	5.07%
2010-07-21	0	0.138	0.133	0.144	-	-	0	0	-	54.71	52.73	57.09	-	-	0	-	0.00%
2010-07-20	0	0.138	0.134	0.142	0.131	0.141	770,000	106,280	0.1380	54.71	53.12	56.29	51.93	55.90	1,942	54.718	5.34%
2010-07-19	0	0.131	0.131	0.138	0.130	0.138	3,290,000	429,380	0.1305	51.93	51.93	54.71	51.54	54.71	8,299	51.739	-2.96%
2010-07-16	0	0.135	0.135	0.145	0.132	0.140	550,000	76,600	0.1393	53.52	53.52	57.48	52.33	55.50	1,387	55.212	-4.93%
2010-07-15	0	0.142	0.141	0.142	0.141	0.145	820,000	116,560	0.1421	56.29	55.90	56.29	55.90	57.48	2,068	56.352	-2.74%
2010-07-14	0	0.146	0.146	0.150	0.145	0.150	380,000	55,840	0.1469	57.88	57.88	59.47	57.48	59.47	959	58.255	4.29%
2010-07-13	0	0.140	0.140	0.151	0.140	0.140	210,000	29,400	0.1400	55.50	55.50	59.86	55.50	55.50	530	55.501	-3.45%
2010-07-12	0	0.145	0.144	0.145	0.145	0.152	1,250,000	186,310	0.1490	57.48	57.09	57.48	57.48	60.26	3,153	59.088	2.84%
2010-07-09	0	0.141	0.141	0.145	0.141	0.142	990,000	139,690	0.1411	55.90	55.90	57.48	55.90	56.29	2,497	55.937	0.00%
2010-07-08	0	0.141	0.141	0.147	0.141	0.142	420,000	59,470	0.1416	55.90	55.90	58.28	55.90	56.29	1,059	56.133	0.71%
2010-07-07	0	0.140	0.140	0.152	0.140	0.140	50,000	7,000	0.1400	55.50	55.50	60.26	55.50	55.50	126	55.501	-4.11%
2010-07-06	0	0.146	0.148	0.155	0.145	0.148	540,000	78,700	0.1457	57.88	58.67	61.45	57.48	58.67	1,362	57.777	-1.35%
2010-07-05	0	0.148	0.133	0.160	0.148	0.148	1,320,000	195,360	0.1480	58.67	52.73	63.43	58.67	58.67	3,330	58.672	0.00%
2010-07-02	0	0.148	0.142	0.148	0.148	0.150	540,000	80,440	0.1490	58.67	56.29	58.67	58.67	59.47	1,362	59.054	-0.67%
2010-06-30	0	0.149	0.147	0.159	0.149	0.149	460,000	69,640	0.1514	59.07	58.28	63.03	59.07	59.07	1,160	60.017	0.00%
2010-06-29	0	0.149	0.149	0.159	0.149	0.152	1,310,000	197,410	0.1507	59.07	59.07	63.03	59.07	60.26	3,304	59.740	-4.49%
2010-06-28	0	0.156	0.153	0.156	0.155	0.156	1,850,000	287,050	0.1552	61.84	60.65	61.84	61.45	61.84	4,667	61.512	0.00%
2010-06-25	0	0.156	0.155	0.162	0.153	0.157	2,050,000	316,450	0.1544	61.84	61.45	64.22	60.65	62.24	5,171	61.196	-2.50%
2010-06-24	0	0.160	0.160	0.163	0.159	0.164	1,520,000	246,180	0.1620	63.43	63.43	64.62	63.03	65.02	3,834	64.207	3.90%
2010-06-23	0	0.154	0.153	0.159	0.154	0.156	310,000	48,200	0.1555	61.05	60.65	63.03	61.05	61.84	782	61.639	-6.10%
2010-06-22	0	0.164	0.157	0.166	-	-	0	0	-	65.02	62.24	65.81	-	-	0	-	0.00%
2010-06-21	0	0.164	0.157	0.164	0.160	0.164	320,000	51,900	0.1622	65.02	62.24	65.02	63.43	65.02	807	64.297	6.49%
2010-06-18	0	0.154	0.154	0.161	0.151	0.154	1,300,000	197,280	0.1518	61.05	61.05	63.83	59.86	61.05	3,279	60.160	0.65%
2010-06-17	0	0.153	0.153	0.162	0.152	0.160	500,000	77,590	0.1552	60.65	60.65	64.22	60.26	63.43	1,261	61.519	-3.16%
2010-06-15	0	0.158	0.157	0.169	0.150	0.164	1,720,000	274,650	0.1597	62.64	62.24	67.00	59.47	65.02	4,339	63.303	0.00%
2010-06-14	0	0.158	0.152	0.160	0.148	0.158	380,000	58,320	0.1535	62.64	60.26	63.43	58.67	62.64	959	60.842	1.28%
2010-06-11	0	0.156	0.156	0.159	0.155	0.155	720,000	111,600	0.1550	61.84	61.84	63.03	61.45	61.45	1,816	61.447	-3.11%
2010-06-10	0	0.161	0.153	0.164	0.153	0.161	210,000	32,330	0.1540	63.83	60.65	65.02	60.65	63.83	530	61.032	-1.23%
2010-06-09	0	0.163	0.155	0.168	0.155	0.163	460,000	73,700	0.1602	64.62	61.45	66.60	61.45	64.62	1,160	63.516	-1.21%
2010-06-08	0	0.165	0.158	0.168	0.160	0.165	1,230,000	202,100	0.1643	65.41	62.64	66.60	63.43	65.41	3,103	65.138	5.10%
2010-06-07	0	0.157	0.150	0.157	0.155	0.157	900,000	140,790	0.1564	62.24	59.47	62.24	61.45	62.24	2,270	62.015	1.29%
2010-06-04	0	0.155	0.155	0.160	0.155	0.155	350,000	54,250	0.1550	61.45	61.45	63.43	61.45	61.45	883	61.447	1.31%
2010-06-03	0	0.153	0.153	0.162	0.150	0.150	70,000	10,500	0.1500	60.65	60.65	64.22	59.47	59.47	177	59.465	2.00%
2010-06-02	0	0.150	0.150	0.154	0.148	0.155	340,000	51,500	0.1515	59.47	59.47	61.05	58.67	61.45	858	60.048	-2.60%
2010-06-01	0	0.154	0.150	0.154	0.150	0.155	1,260,000	190,060	0.1508	61.05	59.47	61.05	59.47	61.45	3,178	59.799	-0.65%
2010-05-31	0	0.155	0.155	0.160	0.152	0.160	50,000	7,760	0.1552	61.45	61.45	63.43	60.26	63.43	126	61.527	-3.12%
2010-05-28	0	0.160	0.155	0.165	0.155	0.160	1,310,000	204,700	0.1563	63.43	61.45	65.41	61.45	63.43	3,304	61.947	0.00%
2010-05-27	0	0.160	0.155	0.160	0.160	0.165	1,240,000	202,700	0.1635	63.43	61.45	63.43	63.43	65.41	3,128	64.804	1.27%
2010-05-26	0	0.158	0.151	0.158	0.155	0.162	1,010,000	159,580	0.1580	62.64	59.86	62.64	61.45	64.22	2,548	62.637	8.97%
2010-05-25	0	0.145	0.142	0.147	0.145	0.155	3,320,000	491,030	0.1479	57.48	56.29	58.28	57.48	61.45	8,375	58.633	-5.23%
2010-05-24	0	0.153	0.153	0.165	0.150	0.155	470,000	71,910	0.1530	60.65	60.65	65.41	59.47	61.45	1,186	60.654	-1.92%
2010-05-20	0	0.156	0.156	0.164	0.148	0.165	4,410,000	685,770	0.1555	61.84	61.84	65.02	58.67	65.41	11,124	61.647	-7.14%
2010-05-19	0	0.168	0.163	0.170	0.165	0.169	1,100,000	182,660	0.1661	66.60	64.62	67.39	65.41	67.00	2,775	65.830	-1.18%
2010-05-18	0	0.170	0.170	0.174	0.165	0.170	1,780,000	296,630	0.1666	67.39	67.39	68.98	65.41	67.39	4,490	66.064	3.03%
2010-05-17	0	0.165	0.165	0.170	0.165	0.172	3,230,000	542,590	0.1680	65.41	65.41	67.39	65.41	68.19	8,148	66.595	-4.07%
2010-05-14	0	0.172	0.172	0.175	0.172	0.173	1,810,000	312,130	0.1724	68.19	68.19	69.38	68.19	68.58	4,566	68.364	-0.58%
2010-05-13	0	0.173	0.172	0.175	0.172	0.173	900,000	155,000	0.1722	68.58	68.19	69.38	68.19	68.58	2,270	68.275	-2.26%
2010-05-12	0	0.177	0.172	0.177	0.171	0.178	3,345,000	582,500	0.1741	70.17	68.19	70.17	67.79	70.57	8,438	69.035	-0.56%
2010-05-11	0	0.178	0.176	0.178	0.176	0.182	880,000	158,420	0.1800	70.57	69.77	70.57	69.77	72.15	2,220	71.367	1.14%
2010-05-10	0	0.176	0.176	0.178	0.173	0.178	2,060,000	360,490	0.1750	69.77	69.77	70.57	68.58	70.57	5,196	69.374	2.92%
2010-05-07	0	0.171	0.171	0.175	0.168	0.180	2,560,000	442,310	0.1728	67.79	67.79	69.38	66.60	71.36	6,458	68.495	-4.47%
2010-05-06	0	0.179	0.176	0.180	0.173	0.182	3,610,000	637,150	0.1765	70.96	69.77	71.36	68.58	72.15	9,106	69.969	0.00%
2010-05-05	0	0.179	0.179	0.183	0.175	0.189	560,000	101,040	0.1804	70.96	70.96	72.55	69.38	74.93	1,413	71.528	-3.24%
2010-05-04	0	0.185	0.179	0.185	0.185	0.187	1,560,000	289,370	0.1855	73.34	70.96	73.34	73.34	74.13	3,935	73.536	-0.54%
2010-05-03	0	0.186	0.186	0.190	0.185	0.195	2,040,000	386,990	0.1897	73.74	73.74	75.32	73.34	77.30	5,146	75.204	0.54%
2010-04-30	0	0.185	0.185	0.189	0.183	0.187	2,780,000	513,860	0.1848	73.34	73.34	74.93	72.55	74.13	7,013	73.277	-1.07%
2010-04-29	0	0.187	0.186	0.187	0.187	0.190	3,020,000	569,570	0.1886	74.13	73.74	74.13	74.13	75.32	7,618	74.767	-1.58%
2010-04-28	0	0.190	0.190	0.193	0.188	0.193	1,840,000	348,780	0.1896	75.32	75.32	76.51	74.53	76.51	4,641	75.146	-1.55%
2010-04-27	0	0.193	0.190	0.193	0.189	0.200	5,490,000	1,065,160	0.1940	76.51	75.32	76.51	74.93	79.29	13,848	76.915	0.52%
2010-04-26	0	0.192	0.192	0.195	0.191	0.196	3,870,000	747,090	0.1930	76.12	76.12	77.30	75.72	77.70	9,762	76.530	-1.54%
2010-04-23	0	0.195	0.195	0.196	0.194	0.198	6,230,000	1,218,050	0.1955	77.30	77.30	77.70	76.91	78.49	15,715	77.508	0.52%
2010-04-22	0	0.194	0.194	0.195	0.191	0.200	7,110,000	1,396,730	0.1964	76.91	76.91	77.30	75.72	79.29	17,935	77.878	-2.51%
2010-04-21	0	0.199	0.199	0.201	0.195	0.203	7,460,000	1,491,100	0.1999	78.89	78.89	79.68	77.30	80.48	18,818	79.239	-3.86%
2010-04-20	0	0.207	0.203	0.208	0.200	0.212	6,870,000	1,406,900	0.2048	82.06	80.48	82.46	79.29	84.04	17,330	81.185	2.48%
2010-04-19	0	0.202	0.202	0.204	0.201	0.208	6,370,000	1,300,520	0.2042	80.08	80.08	80.87	79.68	82.46	16,068	80.937	-3.35%
2010-04-16	0	0.209	0.207	0.209	0.207	0.220	7,760,000	1,635,980	0.2108	82.85	82.06	82.85	82.06	87.22	19,575	83.577	-4.57%
2010-04-15	0	0.219	0.217	0.220	0.200	0.226	23,850,000	5,143,130	0.2156	86.82	86.03	87.22	79.29	89.59	60,161	85.489	7.88%
2010-04-14	0	0.203	0.201	0.203	0.200	0.203	3,130,000	629,090	0.2010	80.48	79.68	80.48	79.29	80.48	7,895	79.678	0.00%
2010-04-13	0	0.203	0.203	0.205	0.201	0.208	4,070,000	827,860	0.2034	80.48	80.48	81.27	79.68	82.46	10,267	80.637	-1.46%
2010-04-12	0	0.206	0.207	0.208	0.201	0.212	8,600,000	1,777,810	0.2067	81.67	82.06	82.46	79.68	84.04	21,693	81.952	0.00%
2010-04-09	0	0.206	0.201	0.206	0.200	0.206	3,220,000	651,290	0.2023	81.67	79.68	81.67	79.29	81.67	8,122	80.184	0.00%
2010-04-08	0	0.206	0.202	0.206	0.205	0.210	2,560,000	527,140	0.2059	81.67	80.08	81.67	81.27	83.25	6,458	81.631	0.98%
2010-04-07	0	0.204	0.204	0.205	0.196	0.204	1,730,000	346,870	0.2005	80.87	80.87	81.27	77.70	80.87	4,364	79.486	4.08%
2010-04-01	0	0.196	0.196	0.200	0.194	0.200	1,520,000	299,860	0.1973	77.70	77.70	79.29	76.91	79.29	3,834	78.207	-2.00%
2010-03-31	0	0.200	0.195	0.200	0.193	0.200	1,740,000	340,180	0.1955	79.29	77.30	79.29	76.51	79.29	4,389	77.505	3.09%
2010-03-30	0	0.194	0.194	0.200	0.194	0.200	7,700,000	1,512,430	0.1964	76.91	76.91	79.29	76.91	79.29	19,423	77.867	-3.00%
2010-03-29	0	0.200	0.200	0.201	0.200	0.205	4,070,000	819,300	0.2013	79.29	79.29	79.68	79.29	81.27	10,267	79.803	0.50%
2010-03-26	0	0.199	0.198	0.202	0.198	0.205	2,370,000	474,820	0.2003	78.89	78.49	80.08	78.49	81.27	5,978	79.424	-1.00%
2010-03-25	0	0.201	0.200	0.204	0.200	0.205	4,610,000	927,050	0.2011	79.68	79.29	80.87	79.29	81.27	11,629	79.721	0.00%
2010-03-24	0	0.201	0.200	0.202	0.200	0.207	3,190,000	646,440	0.2026	79.68	79.29	80.08	79.29	82.06	8,047	80.336	-0.99%
2010-03-23	0	0.203	0.201	0.204	0.200	0.205	1,820,000	368,080	0.2022	80.48	79.68	80.87	79.29	81.27	4,591	80.175	1.50%
2010-03-22	0	0.200	0.200	0.205	0.197	0.205	3,530,000	710,410	0.2012	79.29	79.29	81.27	78.10	81.27	8,904	79.782	0.00%
2010-03-19	0	0.200	0.200	0.204	0.200	0.210	4,640,000	936,110	0.2017	79.29	79.29	80.87	79.29	83.25	11,704	79.980	-2.44%
2010-03-18	0	0.205	0.205	0.210	0.200	0.210	10,230,000	2,075,470	0.2029	81.27	81.27	83.25	79.29	83.25	25,805	80.429	-1.44%
2010-03-17	0	0.208	0.207	0.208	0.208	0.216	5,310,000	1,112,150	0.2094	82.46	82.06	82.46	82.46	85.63	13,394	83.031	-1.42%
2010-03-16	0	0.211	0.208	0.211	0.207	0.220	4,440,000	938,770	0.2114	83.65	82.46	83.65	82.06	87.22	11,200	83.820	3.43%
2010-03-15	0	0.204	0.202	0.207	0.204	0.212	3,700,000	767,630	0.2075	80.87	80.08	82.06	80.87	84.04	9,333	82.247	-4.67%
2010-03-12	0	0.214	0.210	0.214	0.210	0.218	5,170,000	1,098,330	0.2124	84.84	83.25	84.84	83.25	86.42	13,041	84.220	-0.93%
2010-03-11	0	0.216	0.210	0.216	0.208	0.221	6,550,000	1,405,400	0.2146	85.63	83.25	85.63	82.46	87.61	16,522	85.061	-1.82%
2010-03-10	0	0.220	0.218	0.220	0.212	0.220	2,860,000	620,500	0.2170	87.22	86.42	87.22	84.04	87.22	7,214	86.009	-0.45%
2010-03-09	0	0.221	0.220	0.224	0.210	0.225	7,020,000	1,537,910	0.2191	87.61	87.22	88.80	83.25	89.20	17,708	86.849	-0.45%
2010-03-08	0	0.222	0.221	0.222	0.216	0.230	4,130,000	919,480	0.2226	88.01	87.61	88.01	85.63	91.18	10,418	88.260	-1.77%
2010-03-05	0	0.226	0.225	0.227	0.223	0.230	4,220,000	956,420	0.2266	89.59	89.20	89.99	88.40	91.18	10,645	89.848	1.35%
2010-03-04	0	0.223	0.223	0.225	0.220	0.239	9,590,000	2,182,260	0.2276	88.40	88.40	89.20	87.22	94.75	24,191	90.211	-4.70%
2010-03-03	0	0.234	0.232	0.238	0.230	0.240	5,310,000	1,253,210	0.2360	92.77	91.97	94.35	91.18	95.14	13,394	93.562	-0.43%
2010-03-02	0	0.235	0.232	0.238	0.233	0.247	16,355,000	3,896,440	0.2382	93.16	91.97	94.35	92.37	97.92	41,255	94.447	-2.49%
2010-03-01	0	0.241	0.240	0.242	0.238	0.250	32,170,000	7,899,230	0.2455	95.54	95.14	95.94	94.35	99.11	81,148	97.343	0.00%
2010-02-26	0	0.241	0.241	0.242	0.223	0.247	34,280,000	8,100,220	0.2363	95.54	95.54	95.94	88.40	97.92	86,471	93.676	9.55%
2010-02-25	0	0.220	0.218	0.220	0.211	0.222	7,770,000	1,698,470	0.2186	87.22	86.42	87.22	83.65	88.01	19,600	86.658	4.27%
2010-02-24	0	0.211	0.211	0.212	0.205	0.220	6,610,000	1,407,880	0.2130	83.65	83.65	84.04	81.27	87.22	16,674	84.437	1.93%
2010-02-23	0	0.207	0.206	0.207	0.202	0.208	1,930,000	393,770	0.2040	82.06	81.67	82.06	80.08	82.46	4,868	80.883	0.49%
2010-02-22	0	0.206	0.202	0.207	0.195	0.207	2,810,000	564,380	0.2008	81.67	80.08	82.06	77.30	82.06	7,088	79.623	5.64%
2010-02-19	0	0.195	0.192	0.196	0.192	0.200	3,600,000	700,700	0.1946	77.30	76.12	77.70	76.12	79.29	9,081	77.161	-4.41%
2010-02-18	0	0.204	0.204	0.209	0.204	0.219	4,470,000	930,610	0.2082	80.87	80.87	82.85	80.87	86.82	11,276	82.534	-4.23%
2010-02-17	0	0.213	0.211	0.214	0.209	0.218	4,690,000	993,110	0.2118	84.44	83.65	84.84	82.85	86.42	11,830	83.945	0.47%
2010-02-12	0	0.212	0.213	0.214	0.211	0.232	25,580,000	5,661,550	0.2213	84.04	84.44	84.84	83.65	91.97	64,525	87.742	-8.62%
2010-02-11	0	0.232	0.232	0.233	0.200	0.233	64,870,000	14,402,520	0.2220	91.97	91.97	92.37	79.29	92.37	163,634	88.017	17.17%
2010-02-10	0	0.198	0.195	0.198	0.188	0.205	9,110,000	1,792,080	0.1967	78.49	77.30	78.49	74.53	81.27	22,980	77.985	5.88%
2010-02-09	0	0.187	0.187	0.190	0.186	0.192	4,970,000	940,440	0.1892	74.13	74.13	75.32	73.74	76.12	12,537	75.015	1.63%
2010-02-08	0	0.184	0.183	0.186	0.180	0.192	6,780,000	1,267,250	0.1869	72.94	72.55	73.74	71.36	76.12	17,102	74.097	3.37%
2010-02-05	0	0.178	0.175	0.178	0.171	0.178	1,690,000	294,800	0.1744	70.57	69.38	70.57	67.79	70.57	4,263	69.153	-1.66%
2010-02-04	0	0.181	0.179	0.183	0.179	0.184	1,690,000	306,350	0.1813	71.75	70.96	72.55	70.96	72.94	4,263	71.862	-1.09%
2010-02-03	0	0.183	0.177	0.185	0.180	0.184	2,580,000	470,860	0.1825	72.55	70.17	73.34	71.36	72.94	6,508	72.351	1.10%
2010-02-02	0	0.181	0.179	0.183	0.174	0.191	8,020,000	1,456,190	0.1816	71.75	70.96	72.55	68.98	75.72	20,230	71.980	0.00%
2010-02-01	0	0.181	0.180	0.181	0.167	0.182	4,250,000	741,820	0.1745	71.75	71.36	71.75	66.20	72.15	10,721	69.196	7.74%
2010-01-29	0	0.168	0.166	0.174	0.165	0.173	590,000	99,910	0.1693	66.60	65.81	68.98	65.41	68.58	1,488	67.132	0.00%
2010-01-28	0	0.168	0.168	0.170	0.168	0.171	730,000	123,440	0.1691	66.60	66.60	67.39	66.60	67.79	1,841	67.035	-1.18%
2010-01-27	0	0.170	0.168	0.172	0.164	0.171	4,910,000	830,940	0.1692	67.39	66.60	68.19	65.02	67.79	12,385	67.090	4.29%
2010-01-26	0	0.163	0.163	0.169	0.163	0.171	3,130,000	530,460	0.1695	64.62	64.62	67.00	64.62	67.79	7,895	67.186	-2.98%
2010-01-25	0	0.168	0.168	0.170	0.168	0.170	2,650,000	450,380	0.1700	66.60	66.60	67.39	66.60	67.39	6,685	67.376	0.00%
2010-01-22	0	0.168	0.167	0.168	0.165	0.175	5,270,000	886,050	0.1681	66.60	66.20	66.60	65.41	69.38	13,294	66.653	-4.00%
2010-01-21	0	0.175	0.174	0.178	0.174	0.179	1,140,000	200,470	0.1759	69.38	68.98	70.57	68.98	70.96	2,876	69.713	-2.23%
2010-01-20	0	0.179	0.177	0.180	0.175	0.180	1,220,000	215,500	0.1766	70.96	70.17	71.36	69.38	71.36	3,077	70.026	2.29%
2010-01-19	0	0.175	0.175	0.180	0.173	0.178	2,740,000	479,250	0.1749	69.38	69.38	71.36	68.58	70.57	6,912	69.340	-1.69%
2010-01-18	0	0.178	0.177	0.180	0.178	0.188	2,110,000	385,480	0.1827	70.57	70.17	71.36	70.57	74.53	5,322	72.425	-2.20%
2010-01-15	0	0.182	0.178	0.184	0.177	0.185	3,020,000	540,830	0.1791	72.15	70.57	72.94	70.17	73.34	7,618	70.994	1.11%
2010-01-14	0	0.180	0.178	0.181	0.180	0.185	1,320,000	239,100	0.1811	71.36	70.57	71.75	71.36	73.34	3,330	71.809	-1.64%
2010-01-13	0	0.183	0.178	0.184	0.175	0.185	3,440,000	617,340	0.1795	72.55	70.57	72.94	69.38	73.34	8,677	71.144	-0.54%
2010-01-12	0	0.184	0.183	0.185	0.180	0.184	2,170,000	392,930	0.1811	72.94	72.55	73.34	71.36	72.94	5,474	71.784	-4.66%
2010-01-11	0	0.193	0.188	0.193	0.185	0.194	1,560,000	295,300	0.1893	76.51	74.53	76.51	73.34	76.91	3,935	75.043	-0.52%
2010-01-08	0	0.194	0.190	0.194	0.185	0.194	1,960,000	373,700	0.1907	76.91	75.32	76.91	73.34	76.91	4,944	75.585	3.19%
2010-01-07	0	0.188	0.182	0.189	0.177	0.191	5,170,000	972,750	0.1882	74.53	72.15	74.93	70.17	75.72	13,041	74.590	2.73%
2010-01-06	0	0.183	0.178	0.185	0.183	0.190	300,000	55,730	0.1858	72.55	70.57	73.34	72.55	75.32	757	73.644	0.00%
2010-01-05	0	0.183	0.183	0.185	0.180	0.183	2,280,000	413,770	0.1815	72.55	72.55	73.34	71.36	72.55	5,751	71.944	0.00%
2010-01-04	0	0.183	0.177	0.183	0.174	0.183	2,380,000	423,130	0.1778	72.55	70.17	72.55	68.98	72.55	6,004	70.480	5.78%
2009-12-31	0	0.173	0.173	0.180	0.170	0.180	1,120,000	192,700	0.1721	68.58	68.58	71.36	67.39	71.36	2,825	68.208	0.00%
2009-12-30	0	0.173	0.173	0.176	0.169	0.176	1,660,000	285,630	0.1721	68.58	68.58	69.77	67.00	69.77	4,187	68.213	-1.70%
2009-12-29	0	0.176	0.173	0.178	0.172	0.178	1,510,000	262,390	0.1738	69.77	68.58	70.57	68.19	70.57	3,809	68.888	0.00%
2009-12-28	0	0.176	0.175	0.178	0.174	0.178	1,850,000	324,680	0.1755	69.77	69.38	70.57	68.98	70.57	4,667	69.575	0.00%
2009-12-24	0	0.176	0.176	0.187	0.170	0.187	940,000	166,360	0.1770	69.77	69.77	74.13	67.39	74.13	2,371	70.160	3.53%
2009-12-23	0	0.170	0.170	0.176	0.170	0.176	960,000	166,970	0.1739	67.39	67.39	69.77	67.39	69.77	2,422	68.951	-3.95%
2009-12-22	0	0.177	0.172	0.177	0.164	0.180	1,850,000	323,630	0.1749	70.17	68.19	70.17	65.02	71.36	4,667	69.350	-0.56%
2009-12-21	0	0.178	0.171	0.179	0.178	0.178	1,060,000	188,680	0.1780	70.57	67.79	70.96	70.57	70.57	2,674	70.565	0.00%
2009-12-18	0	0.178	0.178	0.180	0.175	0.190	3,160,000	566,490	0.1793	70.57	70.57	71.36	69.38	75.32	7,971	71.068	-2.73%
2009-12-17	0	0.183	0.181	0.183	0.180	0.188	4,940,000	905,080	0.1832	72.55	71.75	72.55	71.36	74.53	12,461	72.632	-3.68%
2009-12-16	0	0.190	0.190	0.191	0.189	0.196	4,400,000	840,400	0.1910	75.32	75.32	75.72	74.93	77.70	11,099	75.719	-4.04%
2009-12-15	0	0.198	0.195	0.199	0.194	0.199	2,260,000	445,150	0.1970	78.49	77.30	78.89	76.91	78.89	5,701	78.085	-0.50%
2009-12-14	0	0.199	0.196	0.199	0.190	0.199	1,220,000	240,500	0.1971	78.89	77.70	78.89	75.32	78.89	3,077	78.149	0.51%
2009-12-11	0	0.198	0.198	0.199	0.198	0.200	1,610,000	319,720	0.1986	78.49	78.49	78.89	78.49	79.29	4,061	78.725	1.02%
2009-12-10	0	0.196	0.196	0.198	0.195	0.206	4,420,000	888,980	0.2011	77.70	77.70	78.49	77.30	81.67	11,149	79.733	-3.45%
2009-12-09	0	0.203	0.201	0.203	0.199	0.203	2,290,000	457,800	0.1999	80.48	79.68	80.48	78.89	80.48	5,777	79.252	0.00%
2009-12-08	0	0.203	0.200	0.203	0.198	0.203	2,030,000	409,030	0.2015	80.48	79.29	80.48	78.49	80.48	5,121	79.878	0.50%
2009-12-07	0	0.202	0.202	0.205	0.200	0.203	2,070,000	417,790	0.2018	80.08	80.08	81.27	79.29	80.48	5,222	80.013	0.00%
2009-12-04	0	0.202	0.202	0.204	0.202	0.206	960,000	195,200	0.2033	80.08	80.08	80.87	80.08	81.67	2,422	80.608	-0.98%
2009-12-03	0	0.204	0.203	0.205	0.200	0.209	3,530,000	722,050	0.2045	80.87	80.48	81.27	79.29	82.85	8,904	81.089	-0.97%
2009-12-02	0	0.206	0.203	0.206	0.202	0.210	1,930,000	396,620	0.2055	81.67	80.48	81.67	80.08	83.25	4,868	81.468	4.04%
2009-12-01	0	0.198	0.198	0.205	0.198	0.209	3,190,000	646,800	0.2028	78.49	78.49	81.27	78.49	82.85	8,047	80.380	-2.46%
2009-11-30	0	0.203	0.201	0.203	0.196	0.205	5,160,000	1,039,300	0.2014	80.48	79.68	80.48	77.70	81.27	13,016	79.848	2.01%
2009-11-27	0	0.199	0.196	0.200	0.192	0.209	8,320,000	1,660,500	0.1996	78.89	77.70	79.29	76.12	82.85	20,987	79.120	-5.24%
2009-11-26	0	0.210	0.208	0.210	0.209	0.217	2,950,000	622,520	0.2110	83.25	82.46	83.25	82.85	86.03	7,441	83.657	-1.41%
2009-11-25	0	0.213	0.211	0.213	0.209	0.213	5,190,000	1,093,620	0.2107	84.44	83.65	84.44	82.85	84.44	13,092	83.535	0.00%
2009-11-24	0	0.213	0.212	0.214	0.212	0.217	4,890,000	1,047,440	0.2142	84.44	84.04	84.84	84.04	86.03	12,335	84.916	-1.39%
2009-11-23	0	0.216	0.215	0.217	0.212	0.220	10,130,000	2,182,000	0.2154	85.63	85.23	86.03	84.04	87.22	25,553	85.392	-1.82%
2009-11-20	0	0.220	0.218	0.220	0.217	0.222	6,300,000	1,380,350	0.2191	87.22	86.42	87.22	86.03	88.01	15,892	86.860	-1.79%
2009-11-19	0	0.224	0.221	0.224	0.220	0.230	14,260,000	3,197,690	0.2242	88.80	87.61	88.80	87.22	91.18	35,971	88.897	1.82%
2009-11-18	0	0.220	0.218	0.220	0.210	0.221	8,510,000	1,839,620	0.2162	87.22	86.42	87.22	83.25	87.61	21,466	85.698	3.29%
2009-11-17	0	0.213	0.213	0.214	0.212	0.215	4,600,000	981,560	0.2134	84.44	84.44	84.84	84.04	85.23	11,603	84.592	-0.93%
2009-11-16	0	0.215	0.212	0.216	0.210	0.220	7,200,000	1,549,030	0.2151	85.23	84.04	85.63	83.25	87.22	18,162	85.290	1.90%
2009-11-13	0	0.211	0.210	0.212	0.205	0.216	7,660,000	1,605,050	0.2095	83.65	83.25	84.04	81.27	85.63	19,322	83.067	0.48%
2009-11-12	0	0.210	0.210	0.213	0.210	0.220	5,480,000	1,171,270	0.2137	83.25	83.25	84.44	83.25	87.22	13,823	84.732	-2.78%
2009-11-11	0	0.216	0.213	0.217	0.206	0.216	3,580,000	754,690	0.2108	85.63	84.44	86.03	81.67	85.63	9,031	83.571	4.85%
2009-11-10	0	0.206	0.206	0.210	0.206	0.217	5,510,000	1,166,580	0.2117	81.67	81.67	83.25	81.67	86.03	13,899	83.933	-2.83%
2009-11-09	0	0.212	0.212	0.213	0.212	0.220	6,130,000	1,308,970	0.2135	84.04	84.04	84.44	84.04	87.22	15,463	84.653	-0.93%
2009-11-06	0	0.214	0.213	0.214	0.208	0.225	20,340,000	4,408,800	0.2168	84.84	84.44	84.84	82.46	89.20	51,307	85.929	0.00%
2009-11-05	0	0.214	0.212	0.214	0.210	0.219	12,060,000	2,583,020	0.2142	84.84	84.04	84.84	83.25	86.82	30,421	84.908	3.88%
2009-11-04	0	0.206	0.206	0.207	0.203	0.213	2,570,000	528,230	0.2055	81.67	81.67	82.06	80.48	84.44	6,483	81.482	0.49%
2009-11-03	0	0.205	0.204	0.205	0.200	0.210	6,280,000	1,280,490	0.2039	81.27	80.87	81.27	79.29	83.25	15,841	80.833	-2.38%
2009-11-02	0	0.210	0.212	0.213	0.198	0.212	6,370,000	1,303,140	0.2046	83.25	84.04	84.44	78.49	84.04	16,068	81.100	1.45%
2009-10-30	0	0.207	0.204	0.207	0.202	0.210	10,110,000	2,068,400	0.2046	82.06	80.87	82.06	80.08	83.25	25,502	81.106	2.48%
2009-10-29	0	0.202	0.201	0.203	0.199	0.210	14,270,000	2,888,920	0.2024	80.08	79.68	80.48	78.89	83.25	35,996	80.257	-5.16%
2009-10-28	0	0.213	0.212	0.213	0.211	0.224	7,760,000	1,674,540	0.2158	84.44	84.04	84.44	83.65	88.80	19,575	85.547	-2.29%
2009-10-27	0	0.218	0.217	0.219	0.217	0.228	6,970,000	1,530,670	0.2196	86.42	86.03	86.82	86.03	90.39	17,582	87.060	-4.39%
2009-10-23	0	0.228	0.227	0.231	0.227	0.247	17,840,000	4,146,940	0.2325	90.39	89.99	91.58	89.99	97.92	45,001	92.152	-5.79%
2009-10-22	0	0.242	0.241	0.243	0.205	0.248	82,260,000	19,408,530	0.2359	95.94	95.54	96.33	81.27	98.32	207,500	93.535	15.79%
2009-10-21	0	0.209	0.206	0.210	0.196	0.210	3,990,000	807,200	0.2023	82.85	81.67	83.25	77.70	83.25	10,065	80.201	4.50%
2009-10-20	0	0.200	0.200	0.202	0.200	0.204	4,350,000	873,080	0.2007	79.29	79.29	80.08	79.29	80.87	10,973	79.567	-1.96%
2009-10-19	0	0.204	0.202	0.205	0.199	0.208	8,670,000	1,774,590	0.2047	80.87	80.08	81.27	78.89	82.46	21,870	81.143	4.62%
2009-10-16	0	0.195	0.195	0.199	0.195	0.205	2,840,000	558,800	0.1968	77.30	77.30	78.89	77.30	81.27	7,164	78.003	-2.50%
2009-10-15	0	0.200	0.198	0.204	0.198	0.208	3,730,000	757,890	0.2032	79.29	78.49	80.87	78.49	82.46	9,409	80.550	-0.50%
2009-10-14	0	0.201	0.198	0.201	0.195	0.205	4,400,000	877,540	0.1994	79.68	78.49	79.68	77.30	81.27	11,099	79.065	2.03%
2009-10-13	0	0.197	0.196	0.198	0.195	0.200	3,300,000	653,890	0.1981	78.10	77.70	78.49	77.30	79.29	8,324	78.553	0.00%
2009-10-12	0	0.197	0.196	0.199	0.191	0.205	2,430,000	478,020	0.1967	78.10	77.70	78.89	75.72	81.27	6,130	77.985	-1.99%
2009-10-09	0	0.201	0.200	0.201	0.198	0.205	2,260,000	453,410	0.2006	79.68	79.29	79.68	78.49	81.27	5,701	79.534	-3.37%
2009-10-08	0	0.208	0.204	0.207	0.197	0.209	1,870,000	377,280	0.2018	82.46	80.87	82.06	78.10	82.85	4,717	79.982	0.00%
2009-10-07	0	0.208	0.208	0.210	0.205	0.215	3,980,000	832,570	0.2092	82.46	82.46	83.25	81.27	85.23	10,040	82.929	-1.89%
2009-10-06	0	0.212	0.208	0.212	0.196	0.220	10,260,000	2,148,700	0.2094	84.04	82.46	84.04	77.70	87.22	25,881	83.023	8.16%
2009-10-05	0	0.196	0.193	0.196	0.189	0.196	2,130,000	407,630	0.1914	77.70	76.51	77.70	74.93	77.70	5,373	75.868	3.70%
2009-10-02	0	0.189	0.189	0.193	0.185	0.193	2,890,000	549,760	0.1902	74.93	74.93	76.51	73.34	76.51	7,290	75.413	-3.08%
2009-09-30	0	0.195	0.194	0.197	0.193	0.202	2,210,000	432,720	0.1958	77.30	76.91	78.10	76.51	80.08	5,575	77.622	-1.52%
2009-09-29	0	0.198	0.197	0.199	0.187	0.204	13,840,000	2,698,950	0.1950	78.49	78.10	78.89	74.13	80.87	34,911	77.309	1.54%
2009-09-28	0	0.195	0.195	0.196	0.192	0.223	13,090,000	2,692,970	0.2057	77.30	77.30	77.70	76.12	88.40	33,019	81.557	-10.55%
2009-09-25	0	0.218	0.217	0.221	0.216	0.223	4,340,000	951,800	0.2193	86.42	86.03	87.61	85.63	88.40	10,948	86.941	-3.54%
2009-09-24	0	0.226	0.225	0.227	0.222	0.233	8,600,000	1,934,600	0.2250	89.59	89.20	89.99	88.01	92.37	21,693	89.179	-5.44%
2009-09-23	0	0.239	0.233	0.239	0.230	0.243	7,850,000	1,841,030	0.2345	94.75	92.37	94.75	91.18	96.33	19,802	92.974	0.84%
2009-09-22	0	0.237	0.237	0.239	0.235	0.240	2,700,000	642,900	0.2381	93.95	93.95	94.75	93.16	95.14	6,811	94.395	0.00%
2009-09-21	0	0.237	0.238	0.244	0.236	0.248	6,800,000	1,633,550	0.2402	93.95	94.35	96.73	93.56	98.32	17,153	95.234	-4.44%
2009-09-18	0	0.248	0.247	0.248	0.246	0.265	29,320,000	7,456,870	0.2543	98.32	97.92	98.32	97.52	105.1	73,959	100.82	1.64%
2009-09-17	0	0.244	0.242	0.245	0.238	0.250	8,990,000	2,171,020	0.2415	96.73	95.94	97.13	94.35	99.11	22,677	95.736	0.41%
2009-09-16	0	0.243	0.242	0.243	0.236	0.255	13,740,000	3,379,580	0.2460	96.33	95.94	96.33	93.56	101.1	34,659	97.509	1.25%
2009-09-15	0	0.240	0.238	0.240	0.236	0.240	2,460,000	586,200	0.2383	95.14	94.35	95.14	93.56	95.14	6,205	94.467	-0.83%
2009-09-14	0	0.242	0.242	0.246	0.239	0.248	3,510,000	852,140	0.2428	95.94	95.94	97.52	94.75	98.32	8,854	96.244	0.41%
2009-09-11	0	0.241	0.240	0.241	0.235	0.245	9,180,000	2,220,700	0.2419	95.54	95.14	95.54	93.16	97.13	23,156	95.900	1.26%
2009-09-10	0	0.238	0.236	0.240	0.230	0.250	9,400,000	2,241,090	0.2384	94.35	93.56	95.14	91.18	99.11	23,711	94.515	-0.42%
2009-09-09	0	0.239	0.239	0.240	0.234	0.246	12,180,000	2,900,440	0.2381	94.75	94.75	95.14	92.77	97.52	30,724	94.403	-2.85%
2009-09-08	0	0.246	0.245	0.247	0.244	0.260	17,820,000	4,423,980	0.2483	97.52	97.13	97.92	96.73	103.1	44,951	98.418	-5.38%
2009-09-07	0	0.260	0.260	0.265	0.210	0.260	81,480,000	19,929,180	0.2446	103.1	103.1	105.1	83.25	103.1	205,532	96.964	23.81%
2009-09-04	0	0.210	0.209	0.213	0.205	0.220	10,140,000	2,160,830	0.2131	83.25	82.85	84.44	81.27	87.22	25,578	84.480	-1.87%
2009-09-03	0	0.214	0.213	0.216	0.209	0.219	29,140,000	6,234,490	0.2139	84.84	84.44	85.63	82.85	86.82	73,505	84.817	0.47%
2009-09-02	0	0.213	0.212	0.213	0.198	0.220	21,020,000	4,485,000	0.2134	84.44	84.04	84.44	78.49	87.22	53,023	84.586	3.90%
2009-09-01	0	0.205	0.203	0.204	0.188	0.208	8,930,000	1,755,350	0.1966	81.27	80.48	80.87	74.53	82.46	22,526	77.926	7.33%
2009-08-31	0	0.191	0.190	0.191	0.185	0.205	13,550,000	2,596,730	0.1916	75.72	75.32	75.72	73.34	81.27	34,180	75.973	-6.83%
2009-08-28	0	0.205	0.205	0.207	0.203	0.232	19,010,000	4,003,090	0.2106	81.27	81.27	82.06	80.48	91.97	47,953	83.480	-11.26%
2009-08-27	0	0.231	0.230	0.232	0.228	0.235	6,010,000	1,395,810	0.2322	91.58	91.18	91.97	90.39	93.16	15,160	92.071	-4.15%
2009-08-26	0	0.241	0.237	0.241	0.234	0.245	10,680,000	2,542,290	0.2380	95.54	93.95	95.54	92.77	97.13	26,940	94.368	-1.63%
2009-08-25	0	0.245	0.241	0.245	0.232	0.247	12,660,000	3,036,800	0.2399	97.13	95.54	97.13	91.97	97.92	31,935	95.094	1.66%
2009-08-24	0	0.241	0.241	0.242	0.235	0.255	36,800,000	8,952,120	0.2433	95.54	95.54	95.94	93.16	101.1	92,828	96.438	2.55%
2009-08-21	0	0.235	0.233	0.235	0.232	0.249	12,990,000	3,092,390	0.2381	93.16	92.37	93.16	91.97	98.71	32,767	94.375	-5.62%
2009-08-20	0	0.249	0.247	0.249	0.240	0.250	8,630,000	2,130,730	0.2469	98.71	97.92	98.71	95.14	99.11	21,769	97.879	1.22%
2009-08-19	0	0.246	0.243	0.246	0.240	0.270	14,260,000	3,579,150	0.2510	97.52	96.33	97.52	95.14	107.0	35,971	99.502	-3.53%
2009-08-18	0	0.255	0.250	0.255	0.238	0.280	49,730,000	12,423,150	0.2498	101.1	99.11	101.1	94.35	111.0	125,443	99.034	-7.27%
2009-08-17	0	0.275	0.275	0.280	0.275	0.290	17,150,000	4,801,200	0.2800	109.0	109.0	111.0	109.0	115.0	43,261	110.98	-5.17%
2009-08-14	0	0.290	0.285	0.290	0.285	0.300	27,100,000	7,828,150	0.2889	115.0	113.0	115.0	113.0	118.9	68,359	114.51	-3.33%
2009-08-13	0	0.300	0.295	0.300	0.295	0.300	14,230,000	4,235,000	0.2976	118.9	116.9	118.9	116.9	118.9	35,895	117.98	1.69%
2009-08-12	0	0.295	0.295	0.300	0.290	0.295	11,050,000	3,242,800	0.2935	116.9	116.9	118.9	115.0	116.9	27,874	116.34	0.00%
2009-08-11	0	0.295	0.295	0.300	0.295	0.305	8,070,000	2,403,400	0.2978	116.9	116.9	118.9	116.9	120.9	20,356	118.07	-1.67%
2009-08-10	0	0.300	0.295	0.305	0.295	0.315	34,510,000	10,615,850	0.3076	118.9	116.9	120.9	116.9	124.9	87,051	121.95	1.69%
2009-08-07	0	0.295	0.290	0.295	0.290	0.300	17,820,000	5,278,400	0.2962	116.9	115.0	116.9	115.0	118.9	44,951	117.43	-1.67%
2009-08-06	0	0.300	0.300	0.305	0.295	0.305	13,820,000	4,148,800	0.3002	118.9	118.9	120.9	116.9	120.9	34,861	119.01	0.00%
2009-08-05	0	0.300	0.295	0.300	0.295	0.305	23,950,000	7,161,850	0.2990	118.9	116.9	118.9	116.9	120.9	60,414	118.55	-1.64%
2009-08-04	0	0.305	0.305	0.310	0.295	0.325	103,290,000	32,275,500	0.3125	120.9	120.9	122.9	116.9	128.8	260,548	123.88	3.39%
2009-08-03	0	0.295	0.295	0.300	0.295	0.300	9,760,000	2,890,100	0.2961	116.9	116.9	118.9	116.9	118.9	24,619	117.39	0.00%
2009-07-31	0	0.295	0.290	0.295	0.285	0.305	32,290,000	9,572,350	0.2964	116.9	115.0	116.9	113.0	120.9	81,451	117.52	-1.67%
2009-07-30	0	0.300	0.300	0.305	0.285	0.305	22,800,000	6,733,600	0.2953	118.9	118.9	120.9	113.0	120.9	57,513	117.08	0.00%
2009-07-29	0	0.300	0.300	0.305	0.290	0.320	46,990,000	14,179,500	0.3018	118.9	118.9	120.9	115.0	126.9	118,532	119.63	-4.76%
2009-07-28	0	0.315	0.315	0.320	0.310	0.320	21,310,000	6,716,750	0.3152	124.9	124.9	126.9	122.9	126.9	53,754	124.95	-1.56%
2009-07-27	0	0.320	0.310	0.320	0.315	0.335	69,990,000	22,646,850	0.3236	126.9	122.9	126.9	124.9	132.8	176,549	128.28	-3.03%
2009-07-24	0	0.330	0.325	0.330	0.315	0.345	137,620,000	45,517,950	0.3308	130.8	128.8	130.8	124.9	136.8	347,145	131.12	4.76%
2009-07-23	0	0.315	0.310	0.315	0.305	0.325	67,872,894	21,544,947	0.3174	124.9	122.9	124.9	120.9	128.8	171,209	125.84	3.28%
2009-07-22	0	0.305	0.305	0.310	0.305	0.320	23,560,000	7,293,760	0.3096	120.9	120.9	122.9	120.9	126.9	59,430	122.73	-3.17%
2009-07-21	0	0.315	0.310	0.315	0.300	0.330	83,665,788	26,579,823	0.3177	124.9	122.9	124.9	118.9	130.8	211,046	125.94	3.28%
2009-07-20	0	0.305	0.305	0.310	0.300	0.315	25,952,894	7,965,689	0.3069	120.9	120.9	122.9	118.9	124.9	65,466	121.68	-1.61%
2009-07-17	0	0.310	0.305	0.310	0.295	0.320	38,800,000	11,948,900	0.3080	122.9	120.9	122.9	116.9	126.9	97,873	122.09	5.08%
2009-07-16	0	0.295	0.295	0.300	0.295	0.320	46,610,000	14,423,350	0.3094	116.9	116.9	118.9	116.9	126.9	117,573	122.68	-1.67%
2009-07-15	0	0.300	0.295	0.300	0.295	0.305	16,250,000	4,865,450	0.2994	118.9	116.9	118.9	116.9	120.9	40,990	118.70	-1.64%
2009-07-14	0	0.305	0.305	0.310	0.295	0.310	23,610,000	7,178,150	0.3040	120.9	120.9	122.9	116.9	122.9	59,556	120.53	0.00%
2009-07-13	0	0.305	0.305	0.310	0.295	0.315	36,490,000	11,067,550	0.3033	120.9	120.9	122.9	116.9	124.9	92,046	120.24	-1.61%
2009-07-10	0	0.310	0.310	0.315	0.280	0.315	66,560,000	20,225,000	0.3039	122.9	122.9	124.9	111.0	124.9	167,897	120.46	8.77%
2009-07-09	0	0.285	0.280	0.285	0.275	0.285	9,640,000	2,723,300	0.2825	113.0	111.0	113.0	109.0	113.0	24,317	111.99	1.79%
2009-07-08	0	0.280	0.280	0.285	0.280	0.290	14,780,000	4,162,900	0.2817	111.0	111.0	113.0	111.0	115.0	37,282	111.66	-1.75%
2009-07-07	0	0.285	0.285	0.290	0.280	0.295	16,200,000	4,691,300	0.2896	113.0	113.0	115.0	111.0	116.9	40,864	114.80	-3.39%
2009-07-06	0	0.295	0.290	0.295	0.285	0.315	36,050,000	10,798,700	0.2995	116.9	115.0	116.9	113.0	124.9	90,936	118.75	-1.67%
2009-07-03	0	0.300	0.290	0.300	0.275	0.300	30,840,000	8,798,100	0.2853	118.9	115.0	118.9	109.0	118.9	77,794	113.10	5.26%
2009-07-02	0	0.285	0.285	0.290	0.285	0.315	62,890,000	18,753,200	0.2982	113.0	113.0	115.0	113.0	124.9	158,639	118.21	-1.72%
2009-06-30	0	0.290	0.290	0.295	0.285	0.310	46,910,000	13,848,850	0.2952	115.0	115.0	116.9	113.0	122.9	118,330	117.04	-6.45%
2009-06-29	0	0.310	0.305	0.310	0.300	0.320	33,050,000	10,123,500	0.3063	122.9	120.9	122.9	118.9	126.9	83,368	121.43	-3.12%
2009-06-26	0	0.320	0.320	0.325	0.310	0.330	43,760,000	14,076,400	0.3217	126.9	126.9	128.8	122.9	130.8	110,384	127.52	-3.03%
2009-06-25	0	0.330	0.325	0.330	0.325	0.350	61,640,000	20,718,900	0.3361	130.8	128.8	130.8	128.8	138.8	155,486	133.25	-4.35%
2009-06-24	0	0.345	0.345	0.350	0.340	0.375	231,750,000	82,602,850	0.3564	136.8	136.8	138.8	134.8	148.7	584,587	141.30	-1.43%
2009-06-23	0	0.350	0.350	0.355	0.270	0.350	124,990,000	38,929,400	0.3115	138.8	138.8	140.7	107.0	138.8	315,286	123.47	16.67%
2009-06-22	0	0.300	0.300	0.305	0.290	0.325	61,090,000	18,571,650	0.3040	118.9	118.9	120.9	115.0	128.8	154,099	120.52	-6.25%
2009-06-19	0	0.320	0.315	0.320	0.310	0.350	185,990,000	60,207,200	0.3237	126.9	124.9	126.9	122.9	138.8	469,158	128.33	20.75%
2009-06-18	0	0.265	0.260	0.265	0.240	0.290	35,450,000	9,444,210	0.2664	105.1	103.1	105.1	95.14	115.0	89,422	105.61	-5.36%
2009-06-17	0	0.280	0.280	0.285	0.275	0.310	24,390,000	6,975,100	0.2860	111.0	111.0	113.0	109.0	122.9	61,524	113.37	3.70%
2009-06-16	0	0.270	0.270	0.275	0.265	0.290	30,370,000	8,464,650	0.2787	107.0	107.0	109.0	105.1	115.0	76,608	110.49	-10.00%
2009-06-15	0	0.300	0.295	0.300	0.280	0.350	77,050,000	24,393,450	0.3166	118.9	116.9	118.9	111.0	138.8	194,358	125.51	1.69%
2009-06-12	0	0.295	0.295	0.300	0.212	0.305	97,770,000	25,043,960	0.2562	116.9	116.9	118.9	84.04	120.9	246,624	101.55	39.15%
2009-06-11	0	0.212	0.210	0.214	0.168	0.220	25,980,000	5,249,060	0.2020	84.04	83.25	84.84	66.60	87.22	65,534	80.096	24.71%
2009-06-10	0	0.170	0.163	0.170	0.158	0.180	2,700,000	442,150	0.1638	67.39	64.62	67.39	62.64	71.36	6,811	64.920	9.68%
2009-06-09	0	0.155	0.155	0.160	0.153	0.156	1,650,000	255,780	0.1550	61.45	61.45	63.43	60.65	61.84	4,162	61.454	-3.12%
2009-06-08	0	0.160	0.157	0.160	0.155	0.160	1,270,000	202,460	0.1594	63.43	62.24	63.43	61.45	63.43	3,204	63.198	0.63%
2009-06-05	0	0.159	0.155	0.159	0.155	0.160	1,400,000	218,800	0.1563	63.03	61.45	63.03	61.45	63.43	3,531	61.957	6.71%
2009-06-04	0	0.149	0.146	0.157	0.149	0.152	600,000	90,300	0.1505	59.07	57.88	62.24	59.07	60.26	1,513	59.663	-5.70%
2009-06-03	0	0.158	0.154	0.159	0.153	0.159	1,210,000	187,780	0.1552	62.64	61.05	63.03	60.65	63.03	3,052	61.523	-0.63%
2009-06-02	0	0.159	0.155	0.160	0.155	0.160	770,000	120,500	0.1565	63.03	61.45	63.43	61.45	63.43	1,942	62.039	0.63%
2009-06-01	0	0.158	0.157	0.158	0.157	0.166	5,660,000	909,630	0.1607	62.64	62.24	62.64	62.24	65.81	14,277	63.712	-0.63%
2009-05-29	0	0.159	0.153	0.159	0.145	0.159	2,870,000	434,430	0.1514	63.03	60.65	63.03	57.48	63.03	7,240	60.008	8.16%
2009-05-27	0	0.147	0.140	0.147	0.140	0.148	690,000	100,440	0.1456	58.28	55.50	58.28	55.50	58.67	1,741	57.707	4.26%
2009-05-26	0	0.141	0.141	0.147	0.140	0.140	10,000	1,400	0.1400	55.90	55.90	58.28	55.50	55.50	25	55.501	-4.08%
2009-05-25	0	0.147	0.142	0.149	0.135	0.148	3,090,000	419,820	0.1359	58.28	56.29	59.07	53.52	58.67	7,794	53.861	0.68%
2009-05-22	0	0.146	0.140	0.148	0.141	0.146	470,000	67,220	0.1430	57.88	55.50	58.67	55.90	57.88	1,186	56.698	1.39%
2009-05-21	0	0.144	0.143	0.144	0.144	0.149	1,100,000	161,500	0.1468	57.09	56.69	57.09	57.09	59.07	2,775	58.204	-4.00%
2009-05-20	0	0.150	0.143	0.150	0.142	0.150	3,650,000	524,850	0.1438	59.47	56.69	59.47	56.29	59.47	9,207	57.005	0.00%
2009-05-19	0	0.150	0.150	0.152	0.150	0.150	430,000	64,500	0.1500	59.47	59.47	60.26	59.47	59.47	1,085	59.465	-0.66%
2009-05-18	0	0.151	0.143	0.153	0.130	0.151	6,840,000	954,330	0.1395	59.86	56.69	60.65	51.54	59.86	17,254	55.311	8.63%
2009-05-15	0	0.139	0.139	0.153	0.139	0.139	100,000	13,900	0.1390	55.10	55.10	60.65	55.10	55.10	252	55.104	0.00%
2009-05-14	0	0.139	0.139	0.145	0.130	0.130	50,000	6,500	0.1300	55.10	55.10	57.48	51.54	51.54	126	51.536	-6.71%
2009-05-13	0	0.149	0.140	0.150	0.149	0.149	330,000	49,170	0.1490	59.07	55.50	59.47	59.07	59.07	832	59.069	6.43%
2009-05-12	0	0.140	0.132	0.150	-	-	0	0	-	55.50	52.33	59.47	-	-	0	-	0.00%
2009-05-11	0	0.140	0.140	0.148	0.140	0.140	500,000	70,000	0.1400	55.50	55.50	58.67	55.50	55.50	1,261	55.501	-6.67%
2009-05-08	0	0.150	0.135	0.150	0.148	0.155	310,000	46,600	0.1503	59.47	53.52	59.47	58.67	61.45	782	59.593	1.35%
2009-05-07	0	0.148	0.135	0.150	0.148	0.153	500,000	74,500	0.1490	58.67	53.52	59.47	58.67	60.65	1,261	59.069	-3.27%
2009-05-06	0	0.153	0.150	0.153	0.150	0.155	1,120,000	170,440	0.1522	60.65	59.47	60.65	59.47	61.45	2,825	60.329	3.38%
2009-05-05	0	0.148	0.148	0.152	0.148	0.155	1,000,000	150,580	0.1506	58.67	58.67	60.26	58.67	61.45	2,522	59.695	-1.33%
2009-05-04	0	0.150	0.146	0.160	0.150	0.150	1,640,000	247,500	0.1509	59.47	57.88	63.43	59.47	59.47	4,137	59.828	-6.25%
2009-04-30	0	0.160	0.147	0.160	0.150	0.160	1,520,000	238,200	0.1567	63.43	58.28	63.43	59.47	63.43	3,834	62.125	6.67%
2009-04-29	0	0.150	0.146	0.159	-	-	0	0	-	59.47	57.88	63.03	-	-	0	-	0.00%
2009-04-28	0	0.150	0.146	0.150	0.146	0.150	250,000	37,300	0.1492	59.47	57.88	59.47	57.88	59.47	631	59.148	-2.60%
2009-04-27	0	0.154	0.150	0.155	0.147	0.156	3,160,000	487,400	0.1542	61.05	59.47	61.45	58.28	61.84	7,971	61.146	-6.10%
2009-04-24	0	0.164	0.155	0.168	0.140	0.166	3,310,000	529,210	0.1599	65.02	61.45	66.60	55.50	65.81	8,349	63.383	9.33%
2009-04-23	0	0.150	0.140	0.155	0.140	0.150	900,000	127,600	0.1418	59.47	55.50	61.45	55.50	59.47	2,270	56.205	7.14%
2009-04-22	0	0.140	0.136	0.141	0.130	0.145	2,580,000	358,530	0.1390	55.50	53.91	55.90	51.54	57.48	6,508	55.090	7.69%
2009-04-21	0	0.130	0.130	0.150	0.130	0.130	300,000	39,000	0.1300	51.54	51.54	59.47	51.54	51.54	757	51.536	-3.70%
2009-04-20	0	0.135	0.128	0.148	-	-	300,000	38,700	0.1290	53.52	50.74	58.67	-	-	757	51.140	0.00%
2009-04-17	0	0.135	0.129	0.138	0.129	0.135	1,360,000	179,310	0.1318	53.52	51.14	54.71	51.14	53.52	3,431	52.268	-2.17%
2009-04-16	0	0.138	0.131	0.140	0.126	0.139	940,000	125,460	0.1335	54.71	51.93	55.50	49.95	55.10	2,371	52.911	-1.43%
2009-04-15	0	0.140	0.135	0.148	0.140	0.140	1,120,000	156,800	0.1400	55.50	53.52	58.67	55.50	55.50	2,825	55.501	-5.41%
2009-04-14	0	0.148	0.142	0.148	0.148	0.148	620,000	91,760	0.1480	58.67	56.29	58.67	58.67	58.67	1,564	58.672	0.00%
2009-04-09	0	0.148	0.142	0.148	0.142	0.148	1,250,000	179,240	0.1434	58.67	56.29	58.67	56.29	58.67	3,153	56.845	2.07%
2009-04-08	0	0.145	0.144	0.145	0.144	0.150	2,240,000	323,400	0.1444	57.48	57.09	57.48	57.09	59.47	5,650	57.235	1.40%
2009-04-07	0	0.143	0.143	0.147	0.141	0.141	500,000	70,500	0.1410	56.69	56.69	58.28	55.90	55.90	1,261	55.897	-3.38%
2009-04-06	0	0.148	0.147	0.165	0.147	0.160	1,250,000	184,990	0.1480	58.67	58.28	65.41	58.28	63.43	3,153	58.669	-1.33%
2009-04-03	0	0.150	0.150	0.160	0.146	0.161	2,660,000	403,300	0.1516	59.47	59.47	63.43	57.88	63.83	6,710	60.106	-7.41%
2009-04-02	0	0.162	0.162	0.168	0.155	0.173	4,410,000	718,320	0.1629	64.22	64.22	66.60	61.45	68.58	11,124	64.573	8.00%
2009-04-01	0	0.150	0.150	0.156	0.138	0.160	3,890,000	587,280	0.1510	59.47	59.47	61.84	54.71	63.43	9,812	59.850	10.29%
2009-03-31	0	0.136	0.136	0.140	0.135	0.139	2,700,000	369,500	0.1369	53.91	53.91	55.50	53.52	55.10	6,811	54.253	0.74%
2009-03-30	0	0.135	0.128	0.135	0.135	0.135	880,000	118,240	0.1344	53.52	50.74	53.52	53.52	53.52	2,220	53.266	5.47%
2009-03-27	0	0.128	0.120	0.138	0.118	0.128	1,350,000	162,700	0.1205	50.74	47.57	54.71	46.78	50.74	3,405	47.778	2.40%
2009-03-26	0	0.125	0.122	0.133	0.125	0.125	370,000	46,250	0.1250	49.55	48.36	52.73	49.55	49.55	933	49.554	-6.02%
2009-03-25	0	0.133	0.130	0.135	-	-	200,000	26,400	0.1320	52.73	51.54	53.52	-	-	504	52.329	0.00%
2009-03-24	0	0.133	0.132	0.140	0.133	0.135	480,000	64,320	0.1340	52.73	52.33	55.50	52.73	53.52	1,211	53.122	-2.21%
2009-03-23	0	0.136	0.135	0.140	0.136	0.143	1,770,000	248,770	0.1405	53.91	53.52	55.50	53.91	56.69	4,465	55.718	-3.55%
2009-03-20	0	0.141	0.135	0.144	0.131	0.141	2,530,000	339,500	0.1342	55.90	53.52	57.09	51.93	55.90	6,382	53.197	4.44%
2009-03-19	0	0.135	0.130	0.145	0.129	0.135	850,000	110,790	0.1303	53.52	51.54	57.48	51.14	53.52	2,144	51.672	3.85%
2009-03-18	0	0.130	0.130	0.138	-	-	0	0	-	51.54	51.54	54.71	-	-	0	-	0.00%
2009-03-17	0	0.130	0.130	0.138	0.130	0.130	40,000	5,200	0.1300	51.54	51.54	54.71	51.54	51.54	101	51.536	-1.52%
2009-03-16	0	0.132	0.132	0.140	0.132	0.133	160,000	21,200	0.1325	52.33	52.33	55.50	52.33	52.73	404	52.527	-5.04%
2009-03-13	0	0.139	0.139	0.140	0.139	0.139	190,000	26,610	0.1401	55.10	55.10	55.50	55.10	55.10	479	55.522	0.00%
2009-03-12	0	0.139	0.136	0.140	0.138	0.139	200,000	27,680	0.1384	55.10	53.91	55.50	54.71	55.10	504	54.866	0.72%
2009-03-11	0	0.138	0.137	0.140	0.138	0.140	780,000	108,200	0.1387	54.71	54.31	55.50	54.71	55.50	1,968	54.992	-1.43%
2009-03-10	0	0.140	0.137	0.141	0.137	0.140	1,770,000	244,970	0.1384	55.50	54.31	55.90	54.31	55.50	4,465	54.867	2.94%
2009-03-09	0	0.136	0.131	0.136	0.136	0.136	170,000	23,120	0.1360	53.91	51.93	53.91	53.91	53.91	429	53.915	0.00%
2009-03-06	0	0.136	0.135	0.136	0.136	0.141	1,840,000	255,290	0.1387	53.91	53.52	53.91	53.91	55.90	4,641	55.003	-2.86%
2009-03-05	0	0.140	0.140	0.145	0.130	0.145	620,000	85,340	0.1376	55.50	55.50	57.48	51.54	57.48	1,564	54.567	7.69%
2009-03-04	0	0.130	0.118	0.135	0.128	0.132	720,000	92,760	0.1288	51.54	46.78	53.52	50.74	52.33	1,816	51.074	8.33%
2009-03-03	0	0.120	0.118	0.125	0.120	0.120	1,070,000	128,400	0.1200	47.57	46.78	49.55	47.57	47.57	2,699	47.572	-4.00%
2009-03-02	0	0.125	0.120	0.130	0.125	0.125	620,000	77,600	0.1252	49.55	47.57	51.54	49.55	49.55	1,564	49.618	0.00%
2009-02-27	0	0.125	0.125	0.135	0.125	0.125	700,000	87,500	0.1250	49.55	49.55	53.52	49.55	49.55	1,766	49.554	6.84%
2009-02-26	1	-	-	-	-	-	0	0	-	46.38	-	-	-	-	0	-	0.00%
2009-02-25	0	0.117	0.117	0.118	0.117	0.120	900,000	107,300	0.1192	46.38	46.38	46.78	46.38	47.57	2,270	47.264	-4.10%
2009-02-24	0	0.122	0.119	0.122	0.122	0.128	470,000	58,360	0.1242	48.36	47.18	48.36	48.36	50.74	1,186	49.225	-4.69%
2009-02-23	0	0.128	0.127	0.135	0.123	0.130	1,020,000	129,430	0.1269	50.74	50.35	53.52	48.76	51.54	2,573	50.304	4.07%
2009-02-20	0	0.123	0.123	0.127	0.122	0.123	870,000	107,390	0.1234	48.76	48.76	50.35	48.36	48.76	2,195	48.935	0.00%
2009-02-19	0	0.123	0.122	0.132	0.122	0.123	430,000	52,360	0.1218	48.76	48.36	52.33	48.36	48.76	1,085	48.273	0.00%
2009-02-18	0	0.123	0.122	0.126	0.122	0.126	1,050,000	130,600	0.1244	48.76	48.36	49.95	48.36	49.95	2,649	49.309	-8.89%
2009-02-17	0	0.135	0.125	0.135	-	-	0	0	-	53.52	49.55	53.52	-	-	0	-	0.00%
2009-02-16	0	0.135	0.126	0.134	0.130	0.135	900,000	118,780	0.1320	53.52	49.95	53.12	51.54	53.52	2,270	52.320	0.00%
2009-02-13	0	0.135	0.130	0.138	0.127	0.135	1,280,000	163,820	0.1280	53.52	51.54	54.71	50.35	53.52	3,229	50.737	6.30%
2009-02-12	0	0.127	0.125	0.127	0.115	0.127	1,450,000	172,070	0.1187	50.35	49.55	50.35	45.59	50.35	3,658	47.044	-3.05%
2009-02-11	0	0.131	0.127	0.132	0.131	0.133	220,000	29,030	0.1320	51.93	50.35	52.33	51.93	52.73	555	52.311	-2.96%
2009-02-10	0	0.135	0.125	0.135	0.123	0.135	4,260,000	542,120	0.1273	53.52	49.55	53.52	48.76	53.52	10,746	50.449	3.85%
2009-02-09	0	0.130	0.123	0.131	0.123	0.135	480,000	62,410	0.1300	51.54	48.76	51.93	48.76	53.52	1,211	51.545	-2.99%
2009-02-06	0	0.134	0.122	0.135	0.116	0.134	490,000	61,090	0.1247	53.12	48.36	53.52	45.99	53.12	1,236	49.425	15.52%
2009-02-05	0	0.116	0.118	0.130	0.115	0.118	400,000	46,800	0.1170	45.99	46.78	51.54	45.59	46.78	1,009	46.383	0.87%
2009-02-04	0	0.115	0.112	0.120	0.115	0.120	620,000	73,080	0.1179	45.59	44.40	47.57	45.59	47.57	1,564	46.728	-8.00%
2009-02-03	0	0.125	0.119	0.130	0.120	0.125	180,000	22,100	0.1228	49.55	47.18	51.54	47.57	49.55	454	48.673	4.17%
2009-02-02	0	0.120	0.117	0.125	0.120	0.120	1,000,000	120,000	0.1200	47.57	46.38	49.55	47.57	47.57	2,522	47.572	-11.11%
2009-01-30	0	0.135	0.115	0.135	0.119	0.135	280,000	34,850	0.1245	53.52	45.59	53.52	47.18	53.52	706	49.342	12.50%
2009-01-29	0	0.120	0.114	0.125	0.110	0.120	670,000	75,700	0.1130	47.57	45.19	49.55	43.61	47.57	1,690	44.791	7.14%
2009-01-23	0	0.112	0.108	0.118	0.110	0.115	550,000	62,100	0.1129	44.40	42.81	46.78	43.61	45.59	1,387	44.761	-6.67%
2009-01-22	0	0.120	0.120	0.125	0.098	0.125	940,000	110,420	0.1175	47.57	47.57	49.55	38.85	49.55	2,371	46.568	41.18%
2009-01-21	0	0.085	0.081	0.100	0.085	0.085	200,000	17,000	0.0850	33.70	32.11	39.64	33.70	33.70	504	33.697	6.25%
2009-01-20	0	0.080	0.075	0.150	-	-	0	0	-	31.71	29.73	59.47	-	-	0	-	0.00%
2009-01-19	0	0.080	0.075	0.090	-	-	0	0	-	31.71	29.73	35.68	-	-	0	-	0.00%
2009-01-16	0	0.080	0.075	0.088	-	-	0	0	-	31.71	29.73	34.89	-	-	0	-	0.00%
2009-01-15	0	0.080	0.072	0.080	-	-	0	0	-	31.71	28.54	31.71	-	-	0	-	0.00%
2009-01-14	0	0.080	0.075	0.080	0.080	0.080	100,000	8,000	0.0800	31.71	29.73	31.71	31.71	31.71	252	31.715	-5.88%
2009-01-13	0	0.085	0.072	0.090	-	-	0	0	-	33.70	28.54	35.68	-	-	0	-	0.00%
2009-01-12	0	0.085	0.075	0.090	-	-	0	0	-	33.70	29.73	35.68	-	-	0	-	0.00%
2009-01-09	0	0.085	0.076	0.094	-	-	0	0	-	33.70	30.13	37.26	-	-	0	-	0.00%
2009-01-08	0	0.085	0.076	0.087	0.080	0.085	1,510,000	120,850	0.0800	33.70	30.13	34.49	31.71	33.70	3,809	31.728	-5.56%
2009-01-07	0	0.090	0.076	0.091	0.089	0.090	480,000	43,120	0.0898	35.68	30.13	36.08	35.28	35.68	1,211	35.613	3.45%
2009-01-06	0	0.087	0.080	0.090	0.087	0.087	100,000	8,700	0.0870	34.49	31.71	35.68	34.49	34.49	252	34.490	-3.33%
2009-01-05	0	0.090	0.075	0.090	0.075	0.090	810,000	63,340	0.0782	35.68	29.73	35.68	29.73	35.68	2,043	31.000	5.88%
2009-01-02	0	0.085	0.080	0.092	-	-	0	0	-	33.70	31.71	36.47	-	-	0	-	0.00%
2008-12-31	0	0.085	0.075	0.095	-	-	0	0	-	33.70	29.73	37.66	-	-	0	-	0.00%
2008-12-30	0	0.085	0.075	0.085	0.085	0.085	90,000	7,650	0.0850	33.70	29.73	33.70	33.70	33.70	227	33.697	-3.41%
2008-12-29	0	0.088	0.088	0.095	0.075	0.075	720,000	54,000	0.0750	34.89	34.89	37.66	29.73	29.73	1,816	29.733	17.33%
2008-12-24	0	0.075	0.070	0.075	-	-	0	0	-	29.73	27.75	29.73	-	-	0	-	0.00%
2008-12-23	0	0.075	0.066	0.075	-	-	0	0	-	29.73	26.16	29.73	-	-	0	-	0.00%
2008-12-22	0	0.075	0.065	0.095	-	-	0	0	-	29.73	25.77	37.66	-	-	0	-	0.00%
2008-12-19	0	0.075	0.066	0.075	-	-	0	0	-	29.73	26.16	29.73	-	-	0	-	-3.85%
2008-12-18	0	0.078	0.066	0.080	0.068	0.078	1,240,000	93,520	0.0754	30.92	26.16	31.71	26.96	30.92	3,128	29.899	1.30%
2008-12-17	0	0.077	0.068	0.078	0.077	0.078	1,150,000	89,150	0.0775	30.53	26.96	30.92	30.53	30.92	2,901	30.732	-1.28%
2008-12-16	0	0.078	0.068	0.085	-	-	0	0	-	30.92	26.96	33.70	-	-	0	-	0.00%
2008-12-15	0	0.078	0.056	0.090	0.078	0.078	370,000	28,860	0.0780	30.92	22.20	35.68	30.92	30.92	933	30.922	0.00%
2008-12-12	0	0.078	0.055	0.080	-	-	0	0	-	30.92	21.80	31.71	-	-	0	-	0.00%
2008-12-11	0	0.078	0.078	0.080	0.064	0.064	100,000	6,400	0.0640	30.92	30.92	31.71	25.37	25.37	252	25.372	30.00%
2008-12-10	0	0.060	0.055	0.064	0.060	0.060	30,000	1,800	0.0600	23.79	21.80	25.37	23.79	23.79	76	23.786	0.00%
2008-12-09	0	0.060	0.054	0.060	0.050	0.060	110,000	5,600	0.0509	23.79	21.41	23.79	19.82	23.79	277	20.182	9.09%
2008-12-08	0	0.055	0.055	0.060	0.055	0.055	350,000	19,250	0.0550	21.80	21.80	23.79	21.80	21.80	883	21.804	-8.33%
2008-12-05	0	0.060	0.060	0.070	0.057	0.057	80,000	4,560	0.0570	23.79	23.79	27.75	22.60	22.60	202	22.597	3.45%
2008-12-04	0	0.058	0.054	0.058	0.058	0.058	20,000	1,160	0.0580	22.99	21.41	22.99	22.99	22.99	50	22.993	-3.33%
2008-12-03	0	0.060	0.055	0.066	0.060	0.060	20,000	1,200	0.0600	23.79	21.80	26.16	23.79	23.79	50	23.786	-13.04%
2008-12-02	0	0.069	0.060	0.069	-	-	0	0	-	27.35	23.79	27.35	-	-	0	-	-1.43%
2008-12-01	0	0.070	0.060	0.074	-	-	0	0	-	27.75	23.79	29.34	-	-	0	-	0.00%
2008-11-28	0	0.070	0.060	0.074	-	-	0	0	-	27.75	23.79	29.34	-	-	0	-	0.00%
2008-11-27	0	0.070	0.060	0.070	-	-	0	0	-	27.75	23.79	27.75	-	-	0	-	-5.41%
2008-11-26	0	0.074	0.060	0.074	0.080	0.080	20,000	1,600	0.0800	29.34	23.79	29.34	31.71	31.71	50	31.715	19.35%
2008-11-25	0	0.062	0.058	0.070	-	-	0	0	-	24.58	22.99	27.75	-	-	0	-	0.00%
2008-11-24	0	0.062	0.055	0.062	0.062	0.062	20,000	1,240	0.0620	24.58	21.80	24.58	24.58	24.58	50	24.579	3.33%
2008-11-21	0	0.060	0.060	0.063	-	-	0	0	-	23.79	23.79	24.98	-	-	0	-	3.45%
2008-11-20	0	0.058	0.057	0.068	0.058	0.059	4,280,000	276,260	0.0645	22.99	22.60	26.96	22.99	23.39	10,796	25.589	3.57%
2008-11-19	0	0.056	0.056	0.060	0.055	0.055	220,000	12,100	0.0550	22.20	22.20	23.79	21.80	21.80	555	21.804	-6.67%
2008-11-18	0	0.060	0.055	0.064	-	-	0	0	-	23.79	21.80	25.37	-	-	0	-	0.00%
2008-11-17	0	0.060	0.065	0.070	-	-	0	0	-	23.79	25.77	27.75	-	-	0	-	0.00%
2008-11-14	0	0.060	0.055	0.068	0.060	0.065	260,000	16,200	0.0623	23.79	21.80	26.96	23.79	25.77	656	24.701	-14.29%
2008-11-13	0	0.070	0.060	0.075	-	-	0	0	-	27.75	23.79	29.73	-	-	0	-	0.00%
2008-11-12	0	0.070	0.065	0.074	0.070	0.075	1,160,000	82,800	0.0714	27.75	25.77	29.34	27.75	29.73	2,926	28.297	-6.67%
2008-11-11	0	0.075	0.065	0.075	0.064	0.075	840,000	60,640	0.0722	29.73	25.77	29.73	25.37	29.73	2,119	28.619	25.00%
2008-11-10	0	0.060	0.058	0.065	0.058	0.060	460,000	27,380	0.0595	23.79	22.99	25.77	22.99	23.79	1,160	23.596	0.00%
2008-11-07	0	0.060	0.062	0.064	0.062	0.062	100,000	6,200	0.0620	23.79	24.58	25.37	24.58	24.58	252	24.579	0.00%
2008-11-06	0	0.060	0.060	0.066	0.055	0.055	120,000	6,600	0.0550	23.79	23.79	26.16	21.80	21.80	303	21.804	0.00%
2008-11-05	0	0.060	0.053	0.060	0.054	0.060	70,000	4,000	0.0571	23.79	21.01	23.79	21.41	23.79	177	22.653	-3.23%
2008-11-04	0	0.062	0.058	0.063	0.062	0.062	200,000	12,400	0.0620	24.58	22.99	24.98	24.58	24.58	504	24.579	-1.59%
2008-11-03	0	0.063	0.058	0.068	-	-	0	0	-	24.98	22.99	26.96	-	-	0	-	0.00%
2008-10-31	0	0.063	0.058	0.065	-	-	0	0	-	24.98	22.99	25.77	-	-	0	-	0.00%
2008-10-30	0	0.063	0.055	0.066	0.060	0.063	180,000	11,100	0.0617	24.98	21.80	26.16	23.79	24.98	454	24.447	5.00%
2008-10-29	0	0.060	0.051	0.061	0.060	0.060	100,000	6,000	0.0600	23.79	20.22	24.18	23.79	23.79	252	23.786	-10.45%
2008-10-28	0	0.067	0.058	0.067	0.067	0.067	100,000	6,700	0.0670	26.56	22.99	26.56	26.56	26.56	252	26.561	-2.90%
2008-10-27	0	0.069	0.056	0.069	0.060	0.070	400,000	26,540	0.0664	27.35	22.20	27.35	23.79	27.75	1,009	26.303	-6.76%
2008-10-24	0	0.074	0.060	0.075	0.068	0.074	660,000	48,660	0.0737	29.34	23.79	29.73	26.96	29.34	1,665	29.228	-6.33%
2008-10-23	0	0.079	0.061	0.079	0.070	0.080	130,000	9,200	0.0708	31.32	24.18	31.32	27.75	31.71	328	28.055	-1.25%
2008-10-22	0	0.080	0.075	0.085	0.080	0.080	140,000	11,200	0.0800	31.71	29.73	33.70	31.71	31.71	353	31.715	-5.88%
2008-10-21	0	0.085	0.080	0.090	-	-	0	0	-	33.70	31.71	35.68	-	-	0	-	0.00%
2008-10-20	0	0.085	0.080	0.085	0.080	0.085	260,000	20,950	0.0806	33.70	31.71	33.70	31.71	33.70	656	31.943	-5.56%
2008-10-17	0	0.090	0.085	0.094	-	-	0	0	-	35.68	33.70	37.26	-	-	0	-	0.00%
2008-10-16	0	0.090	0.082	0.090	0.090	0.090	70,000	6,300	0.0900	35.68	32.51	35.68	35.68	35.68	177	35.679	0.00%
2008-10-15	0	0.090	0.085	0.095	0.090	0.095	140,000	12,700	0.0907	35.68	33.70	37.66	35.68	37.66	353	35.962	-8.16%
2008-10-14	0	0.098	0.090	0.100	-	-	0	0	-	38.85	35.68	39.64	-	-	0	-	0.00%
2008-10-13	0	0.098	0.085	0.098	0.098	0.099	440,000	43,260	0.0983	38.85	33.70	38.85	38.85	39.25	1,110	38.977	22.50%
2008-10-10	0	0.080	0.080	0.098	0.080	0.090	170,000	14,080	0.0828	31.71	31.71	38.85	31.71	35.68	429	32.834	-19.19%
2008-10-09	0	0.099	0.090	0.100	0.099	0.099	100,000	9,900	0.0990	39.25	35.68	39.64	39.25	39.25	252	39.247	0.00%
2008-10-08	0	0.099	0.088	0.100	-	-	0	0	-	39.25	34.89	39.64	-	-	0	-	0.00%
2008-10-06	0	0.099	0.092	0.099	-	-	0	0	-	39.25	36.47	39.25	-	-	0	-	0.00%
2008-10-03	0	0.099	0.090	0.100	-	-	0	0	-	39.25	35.68	39.64	-	-	0	-	0.00%
2008-10-02	0	0.099	0.090	0.099	-	-	0	0	-	39.25	35.68	39.25	-	-	0	-	-1.00%
2008-09-30	0	0.100	0.060	0.100	0.090	0.100	2,330,000	212,800	0.0913	39.64	23.79	39.64	35.68	39.64	5,877	36.206	-4.76%
2008-09-29	0	0.105	0.099	0.105	0.108	0.108	10,000	1,080	0.1080	41.63	39.25	41.63	42.81	42.81	25	42.815	5.00%
2008-09-26	0	0.100	0.100	0.105	0.094	0.095	3,720,000	335,460	0.0902	39.64	39.64	41.63	37.26	37.66	9,384	35.749	0.00%
2008-09-25	0	0.100	0.099	0.100	-	-	0	0	-	39.64	39.25	39.64	-	-	0	-	0.00%
2008-09-24	0	0.100	0.099	0.100	0.100	0.100	1,000,000	100,000	0.1000	39.64	39.25	39.64	39.64	39.64	2,522	39.643	0.00%
2008-09-23	0	0.100	0.095	0.100	-	-	0	0	-	39.64	37.66	39.64	-	-	0	-	-13.04%
2008-09-22	0	0.115	0.100	0.115	0.115	0.115	200,000	23,000	0.1150	45.59	39.64	45.59	45.59	45.59	504	45.590	4.55%
2008-09-19	0	0.110	0.100	0.110	0.110	0.110	10,000	1,100	0.1100	43.61	39.64	43.61	43.61	43.61	25	43.608	4.76%
2008-09-18	0	0.105	0.100	0.105	0.088	0.105	30,000	2,810	0.0937	41.63	39.64	41.63	34.89	41.63	76	37.133	-3.67%
2008-09-17	0	0.109	0.090	0.108	0.100	0.109	30,000	3,090	0.1030	43.21	35.68	42.81	39.64	43.21	76	40.833	0.93%
2008-09-16	0	0.108	0.090	0.108	-	-	0	0	-	42.81	35.68	42.81	-	-	0	-	0.00%
2008-09-12	0	0.108	0.100	0.109	-	-	0	0	-	42.81	39.64	43.21	-	-	0	-	0.00%
2008-09-11	0	0.108	0.099	0.109	0.100	0.108	110,000	11,080	0.1007	42.81	39.25	43.21	39.64	42.81	277	39.932	-1.82%
2008-09-10	0	0.110	0.100	0.110	0.110	0.110	200,000	22,000	0.1100	43.61	39.64	43.61	43.61	43.61	504	43.608	0.00%
2008-09-09	0	0.110	0.100	0.110	-	-	0	0	-	43.61	39.64	43.61	-	-	0	-	0.00%
2008-09-08	0	0.110	0.100	0.116	-	-	0	0	-	43.61	39.64	45.99	-	-	0	-	0.00%
2008-09-05	0	0.110	0.100	0.110	-	-	0	0	-	43.61	39.64	43.61	-	-	0	-	0.00%
2008-09-04	0	0.110	0.101	0.122	-	-	0	0	-	43.61	40.04	48.36	-	-	0	-	0.00%
2008-09-03	0	0.110	0.101	0.115	0.110	0.115	310,000	34,150	0.1102	43.61	40.04	45.59	43.61	45.59	782	43.672	10.00%
2008-09-02	0	0.100	0.100	0.118	0.100	0.103	70,000	7,090	0.1013	39.64	39.64	46.78	39.64	40.83	177	40.153	-15.97%
2008-09-01	0	0.119	0.103	0.120	0.120	0.120	300,000	36,000	0.1200	47.18	40.83	47.57	47.57	47.57	757	47.572	3.48%
2008-08-29	0	0.115	0.106	0.120	0.095	0.115	270,000	29,400	0.1089	45.59	42.02	47.57	37.66	45.59	681	43.167	11.65%
2008-08-28	0	0.103	0.099	0.103	0.100	0.105	30,000	3,050	0.1017	40.83	39.25	40.83	39.64	41.63	76	40.304	-7.21%
2008-08-27	0	0.111	0.100	0.112	0.111	0.111	50,000	5,550	0.1110	44.00	39.64	44.40	44.00	44.00	126	44.004	4.72%
2008-08-26	0	0.106	0.100	0.106	0.100	0.106	20,000	2,060	0.1030	42.02	39.64	42.02	39.64	42.02	50	40.833	4.95%
2008-08-25	0	0.101	0.105	0.115	0.101	0.105	200,000	20,600	0.1030	40.04	41.63	45.59	40.04	41.63	504	40.833	-3.81%
2008-08-21	0	0.105	0.100	0.105	0.105	0.105	100,000	10,500	0.1050	41.63	39.64	41.63	41.63	41.63	252	41.626	-2.78%
2008-08-20	0	0.108	0.103	0.115	0.108	0.108	40,000	4,320	0.1080	42.81	40.83	45.59	42.81	42.81	101	42.815	1.89%
2008-08-19	0	0.106	0.100	0.106	-	-	0	0	-	42.02	39.64	42.02	-	-	0	-	-0.93%
2008-08-18	0	0.107	0.100	0.115	-	-	0	0	-	42.42	39.64	45.59	-	-	0	-	0.00%
2008-08-15	0	0.107	0.100	0.118	-	-	0	0	-	42.42	39.64	46.78	-	-	0	-	0.00%
2008-08-14	0	0.107	-	0.117	-	-	0	0	-	42.42	-	46.38	-	-	0	-	0.00%
2008-08-13	0	0.107	0.099	0.114	-	-	0	0	-	42.42	39.25	45.19	-	-	0	-	0.00%
2008-08-12	0	0.107	0.099	0.106	0.100	0.111	160,000	16,180	0.1011	42.42	39.25	42.02	39.64	44.00	404	40.089	0.00%
2008-08-11	0	0.107	0.101	0.113	0.107	0.107	50,000	5,350	0.1070	42.42	40.04	44.80	42.42	42.42	126	42.418	0.00%
2008-08-08	0	0.107	0.101	0.110	0.107	0.110	330,000	36,150	0.1095	42.42	40.04	43.61	42.42	43.61	832	43.428	-8.55%
2008-08-07	0	0.117	0.114	0.117	0.106	0.117	330,000	36,610	0.1109	46.38	45.19	46.38	42.02	46.38	832	43.980	-0.85%
2008-08-05	0	0.118	0.105	0.118	-	-	0	0	-	46.78	41.63	46.78	-	-	0	-	-1.67%
2008-08-04	0	0.120	0.115	0.122	-	-	0	0	-	47.57	45.59	48.36	-	-	0	-	0.00%
2008-08-01	0	0.120	0.120	0.121	0.120	0.120	560,000	67,200	0.1200	47.57	47.57	47.97	47.57	47.57	1,413	47.572	-0.83%
2008-07-31	0	0.121	0.114	0.121	0.100	0.123	4,350,000	443,340	0.1019	47.97	45.19	47.97	39.64	48.76	10,973	40.403	-11.03%
2008-07-30	0	0.136	0.102	0.137	0.136	0.136	10,000	1,360	0.1360	53.91	40.44	54.31	53.91	53.91	25	53.915	7.94%
2008-07-29	0	0.126	0.102	0.126	-	-	0	0	-	49.95	40.44	49.95	-	-	0	-	0.00%
2008-07-28	0	0.126	0.111	0.126	0.128	0.128	100,000	12,800	0.1280	49.95	44.00	49.95	50.74	50.74	252	50.744	5.00%
2008-07-25	0	0.120	0.114	0.120	0.110	0.124	140,000	15,840	0.1131	47.57	45.19	47.57	43.61	49.16	353	44.854	0.00%
2008-07-24	0	0.120	0.102	0.120	0.120	0.122	20,000	2,420	0.1210	47.57	40.44	47.57	47.57	48.36	50	47.968	3.45%
2008-07-23	0	0.116	0.116	0.120	0.110	0.125	520,000	60,620	0.1166	45.99	45.99	47.57	43.61	49.55	1,312	46.215	-8.66%
2008-07-22	0	0.127	0.111	0.127	0.120	0.128	660,000	79,630	0.1207	50.35	44.00	50.35	47.57	50.74	1,665	47.830	-7.97%
2008-07-21	0	0.138	0.125	0.138	-	-	0	0	-	54.71	49.55	54.71	-	-	0	-	-0.72%
2008-07-18	0	0.139	0.121	0.140	-	-	0	0	-	55.10	47.97	55.50	-	-	0	-	-0.71%
2008-07-17	0	0.140	0.121	0.141	0.141	0.141	250,000	35,250	0.1410	55.50	47.97	55.90	55.90	55.90	631	55.897	7.69%
2008-07-16	0	0.130	0.121	0.132	-	-	0	0	-	51.54	47.97	52.33	-	-	0	-	0.00%
2008-07-15	0	0.130	0.123	0.130	0.123	0.140	1,910,000	241,300	0.1263	51.54	48.76	51.54	48.76	55.50	4,818	50.083	-15.03%
2008-07-14	0	0.153	0.131	0.153	-	-	0	0	-	60.65	51.93	60.65	-	-	0	-	0.00%
2008-07-11	0	0.153	0.133	0.153	-	-	0	0	-	60.65	52.73	60.65	-	-	0	-	-0.65%
2008-07-10	0	0.154	0.131	0.154	0.135	0.154	430,000	60,120	0.1398	61.05	51.93	61.05	53.52	61.05	1,085	55.427	5.48%
2008-07-09	0	0.146	0.140	0.146	-	-	0	0	-	57.88	55.50	57.88	-	-	0	-	-0.68%
2008-07-08	0	0.147	0.147	0.155	0.144	0.150	170,000	25,080	0.1475	58.28	58.28	61.45	57.09	59.47	429	58.486	0.00%
2008-07-07	0	0.147	0.145	0.160	-	-	0	0	-	58.28	57.48	63.43	-	-	0	-	0.00%
2008-07-04	0	0.147	0.140	0.147	0.147	0.148	200,000	29,500	0.1475	58.28	55.50	58.28	58.28	58.67	504	58.474	-2.65%
2008-07-03	0	0.151	0.148	0.151	-	-	0	0	-	59.86	58.67	59.86	-	-	0	-	-2.58%
2008-07-02	0	0.155	0.148	0.155	0.148	0.155	60,000	8,950	0.1492	61.45	58.67	61.45	58.67	61.45	151	59.135	0.00%
2008-06-30	0	0.155	0.149	0.155	0.149	0.159	240,000	36,460	0.1519	61.45	59.07	61.45	59.07	63.03	605	60.225	2.65%
2008-06-27	0	0.151	0.151	0.155	0.151	0.165	910,000	142,050	0.1561	59.86	59.86	61.45	59.86	65.41	2,295	61.883	-5.63%
2008-06-26	0	0.160	0.159	0.165	0.160	0.160	100,000	16,000	0.1600	63.43	63.03	65.41	63.43	63.43	252	63.429	-1.84%
2008-06-25	0	0.163	0.160	0.168	-	-	0	0	-	64.62	63.43	66.60	-	-	0	-	0.00%
2008-06-24	0	0.163	0.161	0.167	0.161	0.163	260,000	42,260	0.1625	64.62	63.83	66.20	63.83	64.62	656	64.436	0.00%
2008-06-23	0	0.163	0.164	0.169	0.163	0.163	160,000	26,180	0.1636	64.62	65.02	67.00	64.62	64.62	404	64.866	-2.98%
2008-06-20	0	0.168	0.166	0.173	0.167	0.168	700,000	117,240	0.1675	66.60	65.81	68.58	66.20	66.60	1,766	66.397	0.60%
2008-06-19	0	0.167	0.164	0.167	0.167	0.167	180,000	30,060	0.1670	66.20	65.02	66.20	66.20	66.20	454	66.204	0.00%
2008-06-18	0	0.167	0.167	0.172	0.167	0.170	250,000	42,360	0.1694	66.20	66.20	68.19	66.20	67.39	631	67.172	-0.60%
2008-06-17	0	0.168	0.168	0.175	0.168	0.175	530,000	92,190	0.1739	66.60	66.60	69.38	66.60	69.38	1,337	68.957	-1.18%
2008-06-16	0	0.170	0.168	0.175	-	-	0	0	-	67.39	66.60	69.38	-	-	0	-	0.00%
2008-06-13	0	0.170	0.168	0.170	0.168	0.170	620,000	105,000	0.1694	67.39	66.60	67.39	66.60	67.39	1,564	67.138	0.00%
2008-06-12	0	0.170	0.170	0.174	0.170	0.175	650,000	112,100	0.1725	67.39	67.39	68.98	67.39	69.38	1,640	68.370	-1.73%
2008-06-11	0	0.173	0.172	0.178	0.174	0.175	600,000	104,700	0.1745	68.58	68.19	70.57	68.98	69.38	1,513	69.178	-1.14%
2008-06-10	0	0.175	0.174	0.175	0.174	0.178	370,000	64,730	0.1749	69.38	68.98	69.38	68.98	70.57	933	69.354	0.00%
2008-06-06	0	0.175	0.175	0.179	0.175	0.180	410,000	72,950	0.1779	69.38	69.38	70.96	69.38	71.36	1,034	70.536	-2.23%
2008-06-05	0	0.179	0.175	0.179	0.179	0.179	300,000	52,900	0.1763	70.96	69.38	70.96	70.96	70.96	757	69.904	1.70%
2008-06-04	0	0.176	0.174	0.179	0.176	0.179	450,000	79,350	0.1763	69.77	68.98	70.96	69.77	70.96	1,135	69.904	0.00%
2008-06-03	0	0.176	0.173	0.180	0.174	0.180	320,000	56,200	0.1756	69.77	68.58	71.36	68.98	71.36	807	69.624	0.57%
2008-06-02	0	0.175	0.173	0.185	0.175	0.175	200,000	35,000	0.1750	69.38	68.58	73.34	69.38	69.38	504	69.376	0.57%
2008-05-30	0	0.174	0.173	0.174	-	-	200,000	34,600	0.1730	68.98	68.58	68.98	-	-	504	68.583	0.00%
2008-05-29	0	0.174	0.174	0.178	0.174	0.178	390,000	67,990	0.1743	68.98	68.98	70.57	68.98	70.57	984	69.112	-0.57%
2008-05-28	0	0.175	0.175	0.178	0.175	0.175	370,000	64,750	0.1750	69.38	69.38	70.57	69.38	69.38	933	69.376	-1.69%
2008-05-27	0	0.178	0.177	0.180	-	-	0	0	-	70.57	70.17	71.36	-	-	0	-	0.00%
2008-05-26	0	0.178	0.174	0.178	0.175	0.178	100,000	17,770	0.1777	70.57	68.98	70.57	69.38	70.57	252	70.446	1.71%
2008-05-23	0	0.175	0.175	0.180	0.175	0.175	200,000	35,000	0.1750	69.38	69.38	71.36	69.38	69.38	504	69.376	0.00%
2008-05-22	0	0.175	0.175	0.180	0.175	0.175	260,000	45,500	0.1750	69.38	69.38	71.36	69.38	69.38	656	69.376	0.00%
2008-05-21	0	0.175	0.175	0.185	0.174	0.185	220,000	38,700	0.1759	69.38	69.38	73.34	68.98	73.34	555	69.736	-0.57%
2008-05-20	0	0.176	0.176	0.180	0.176	0.177	400,000	70,700	0.1768	69.77	69.77	71.36	69.77	70.17	1,009	70.070	-2.22%
2008-05-19	0	0.180	0.175	0.185	0.175	0.180	1,360,000	238,850	0.1756	71.36	69.38	73.34	69.38	71.36	3,431	69.624	0.00%
2008-05-16	0	0.180	0.178	0.180	0.178	0.180	430,000	77,040	0.1792	71.36	70.57	71.36	70.57	71.36	1,085	71.026	0.00%
2008-05-15	0	0.180	0.175	0.184	0.180	0.180	80,000	14,400	0.1800	71.36	69.38	72.94	71.36	71.36	202	71.358	2.27%
2008-05-14	0	0.176	0.175	0.185	0.176	0.176	500,000	88,000	0.1760	69.77	69.38	73.34	69.77	69.77	1,261	69.772	-0.56%
2008-05-13	0	0.177	0.176	0.177	0.177	0.185	30,000	5,390	0.1797	70.17	69.77	70.17	70.17	73.34	76	71.226	0.00%
2008-05-09	0	0.177	0.176	0.185	-	-	0	0	-	70.17	69.77	73.34	-	-	0	-	0.00%
2008-05-08	0	0.177	0.176	0.184	0.177	0.177	100,000	17,700	0.1770	70.17	69.77	72.94	70.17	70.17	252	70.169	-0.56%
2008-05-07	0	0.178	0.178	0.185	0.176	0.190	290,000	51,720	0.1783	70.57	70.57	73.34	69.77	75.32	732	70.702	0.00%
2008-05-06	0	0.178	0.178	0.185	0.178	0.179	100,000	17,860	0.1786	70.57	70.57	73.34	70.57	70.96	252	70.803	-1.11%
2008-05-05	0	0.180	0.179	0.181	0.180	0.180	350,000	63,000	0.1800	71.36	70.96	71.75	71.36	71.36	883	71.358	0.00%
2008-05-02	0	0.180	0.177	0.195	0.178	0.180	380,000	67,800	0.1784	71.36	70.17	77.30	70.57	71.36	959	70.732	0.56%
2008-04-30	0	0.179	0.178	0.195	0.179	0.179	100,000	17,900	0.1790	70.96	70.57	77.30	70.96	70.96	252	70.962	0.00%
2008-04-29	0	0.179	0.179	0.184	0.178	0.179	150,000	26,750	0.1783	70.96	70.96	72.94	70.57	70.96	378	70.697	-0.56%
2008-04-28	0	0.180	0.175	0.181	0.174	0.180	110,000	19,740	0.1795	71.36	69.38	71.75	68.98	71.36	277	71.142	2.86%
2008-04-25	0	0.175	0.175	0.183	0.175	0.175	1,000,000	175,000	0.1750	69.38	69.38	72.55	69.38	69.38	2,522	69.376	0.57%
2008-04-24	0	0.174	0.174	0.180	0.174	0.177	870,000	153,080	0.1760	68.98	68.98	71.36	68.98	70.17	2,195	69.754	-1.69%
2008-04-23	0	0.177	0.176	0.181	0.177	0.178	2,080,000	368,230	0.1770	70.17	69.77	71.75	70.17	70.57	5,247	70.182	0.00%
2008-04-22	0	0.177	0.177	0.179	0.177	0.181	5,820,000	1,046,790	0.1799	70.17	70.17	70.96	70.17	71.75	14,681	71.303	-1.67%
2008-04-21	0	0.180	0.179	0.180	0.179	0.181	4,520,000	813,480	0.1800	71.36	70.96	71.36	70.96	71.75	11,402	71.348	0.56%
2008-04-18	0	0.179	0.179	0.183	0.179	0.183	1,200,000	217,200	0.1810	70.96	70.96	72.55	70.96	72.55	3,027	71.755	-0.56%
2008-04-17	0	0.180	0.180	0.183	0.180	0.180	760,000	136,700	0.1799	71.36	71.36	72.55	71.36	71.36	1,917	71.306	0.00%
2008-04-16	0	0.180	0.180	0.183	0.179	0.180	470,000	84,430	0.1796	71.36	71.36	72.55	70.96	71.36	1,186	71.215	-2.17%
2008-04-15	0	0.184	0.180	0.184	0.184	0.184	800,000	147,200	0.1840	72.94	71.36	72.94	72.94	72.94	2,018	72.944	2.79%
2008-04-14	0	0.179	0.178	0.184	0.177	0.180	1,410,000	251,600	0.1784	70.96	70.57	72.94	70.17	71.36	3,557	70.740	-3.24%
2008-04-11	0	0.185	0.179	0.185	0.180	0.185	710,000	127,850	0.1801	73.34	70.96	73.34	71.36	73.34	1,791	71.386	-1.60%
2008-04-10	0	0.188	0.180	0.189	0.188	0.188	620,000	116,560	0.1880	74.53	71.36	74.93	74.53	74.53	1,564	74.530	0.00%
2008-04-09	0	0.188	0.179	0.189	0.188	0.188	1,500,000	282,000	0.1880	74.53	70.96	74.93	74.53	74.53	3,784	74.530	0.00%
2008-04-08	0	0.188	0.179	0.190	0.187	0.190	1,300,000	244,900	0.1884	74.53	70.96	75.32	74.13	75.32	3,279	74.682	5.62%
2008-04-07	0	0.178	0.178	0.182	0.178	0.186	2,480,000	444,900	0.1794	70.57	70.57	72.15	70.57	73.74	6,256	71.118	-4.81%
2008-04-03	0	0.187	0.187	0.188	0.187	0.189	1,320,000	248,340	0.1881	74.13	74.13	74.53	74.13	74.93	3,330	74.584	-1.58%
2008-04-02	0	0.190	0.189	0.195	0.190	0.197	1,220,000	233,280	0.1912	75.32	74.93	77.30	75.32	78.10	3,077	75.803	-2.56%
2008-04-01	0	0.195	0.195	0.200	0.190	0.200	760,000	146,300	0.1925	77.30	77.30	79.29	75.32	79.29	1,917	76.313	-4.41%
2008-03-31	0	0.204	0.187	0.204	0.200	0.204	1,890,000	379,080	0.2006	80.87	74.13	80.87	79.29	80.87	4,768	79.513	2.51%
2008-03-28	0	0.199	0.183	0.205	0.190	0.200	3,190,000	634,410	0.1989	78.89	72.55	81.27	75.32	79.29	8,047	78.841	-0.50%
2008-03-27	0	0.200	0.199	0.210	0.177	0.200	1,200,000	224,950	0.1875	79.29	78.89	83.25	70.17	79.29	3,027	74.315	9.29%
2008-03-26	0	0.183	0.179	0.183	0.184	0.184	450,000	82,300	0.1829	72.55	70.96	72.55	72.94	72.94	1,135	72.503	-0.54%
2008-03-25	0	0.184	0.177	0.185	0.174	0.184	310,000	54,140	0.1746	72.94	70.17	73.34	68.98	72.94	782	69.235	5.14%
2008-03-20	0	0.175	0.175	0.192	0.175	0.193	290,000	52,640	0.1815	69.38	69.38	76.12	69.38	76.51	732	71.960	-9.33%
2008-03-19	0	0.193	0.178	0.195	0.179	0.193	850,000	157,000	0.1847	76.51	70.57	77.30	70.96	76.51	2,144	73.224	2.66%
2008-03-18	0	0.188	0.177	0.188	0.185	0.188	480,000	88,890	0.1852	74.53	70.17	74.53	73.34	74.53	1,211	73.415	-0.53%
2008-03-17	0	0.189	0.179	0.189	0.187	0.189	310,000	58,050	0.1873	74.93	70.96	74.93	74.13	74.93	782	74.235	-2.07%
2008-03-14	0	0.193	0.193	0.196	0.190	0.200	3,080,000	600,470	0.1950	76.51	76.51	77.70	75.32	79.29	7,769	77.288	0.00%
2008-03-13	0	0.193	0.189	0.195	0.190	0.198	1,200,000	232,250	0.1935	76.51	74.93	77.30	75.32	78.49	3,027	76.726	-3.50%
2008-03-12	0	0.200	0.200	0.202	0.199	0.200	200,000	40,050	0.2003	79.29	79.29	80.08	78.89	79.29	504	79.386	0.00%
2008-03-11	0	0.200	0.199	0.202	0.200	0.202	660,000	133,120	0.2017	79.29	78.89	80.08	79.29	80.08	1,665	79.959	1.01%
2008-03-10	0	0.198	0.197	0.202	0.198	0.203	670,000	134,390	0.2006	78.49	78.10	80.08	78.49	80.48	1,690	79.518	-1.49%
2008-03-07	0	0.201	0.200	0.203	0.199	0.203	830,000	166,880	0.2011	79.68	79.29	80.48	78.89	80.48	2,094	79.707	-2.43%
2008-03-06	0	0.206	0.201	0.206	0.199	0.206	210,000	42,380	0.2018	81.67	79.68	81.67	78.89	81.67	530	80.004	0.98%
2008-03-05	0	0.204	0.204	0.205	0.200	0.200	100,000	20,000	0.2000	80.87	80.87	81.27	79.29	79.29	252	79.287	2.00%
2008-03-04	0	0.200	0.199	0.205	0.200	0.200	400,000	79,950	0.1999	79.29	78.89	81.27	79.29	79.29	1,009	79.237	0.00%
2008-03-03	0	0.200	0.200	0.207	0.200	0.207	400,000	81,300	0.2033	79.29	79.29	82.06	79.29	82.06	1,009	80.575	-2.44%
2008-02-29	0	0.205	0.203	0.210	0.200	0.209	500,000	102,080	0.2042	81.27	80.48	83.25	79.29	82.85	1,261	80.936	-2.38%
2008-02-28	0	0.210	0.204	0.210	0.201	0.210	420,000	86,220	0.2053	83.25	80.87	83.25	79.68	83.25	1,059	81.382	0.00%
2008-02-27	0	0.210	0.208	0.214	0.202	0.210	1,100,000	227,100	0.2065	83.25	82.46	84.84	80.08	83.25	2,775	81.846	1.94%
2008-02-26	0	0.206	0.208	0.212	0.200	0.210	4,246,000	872,216	0.2054	81.67	82.46	84.04	79.29	83.25	10,710	81.436	1.98%
2008-02-25	0	0.202	0.202	0.206	0.200	0.208	1,260,000	255,660	0.2029	80.08	80.08	81.67	79.29	82.46	3,178	80.438	-1.94%
2008-02-22	0	0.206	0.205	0.209	0.205	0.209	2,070,000	426,120	0.2059	81.67	81.27	82.85	81.27	82.85	5,222	81.608	0.49%
2008-02-21	0	0.205	0.197	0.206	0.205	0.205	200,000	41,000	0.2050	81.27	78.10	81.67	81.27	81.27	504	81.269	1.49%
2008-02-20	0	0.202	0.202	0.205	0.200	0.200	300,000	60,000	0.2000	80.08	80.08	81.27	79.29	79.29	757	79.287	-1.46%
2008-02-19	0	0.205	0.198	0.205	0.200	0.205	670,000	135,500	0.2022	81.27	78.49	81.27	79.29	81.27	1,690	80.174	0.99%
2008-02-18	0	0.203	0.200	0.204	0.200	0.203	840,000	169,750	0.2021	80.48	79.29	80.87	79.29	80.48	2,119	80.113	0.00%
2008-02-15	0	0.203	0.200	0.205	0.188	0.203	1,180,000	232,300	0.1969	80.48	79.29	81.27	74.53	80.48	2,977	78.044	1.50%
2008-02-14	0	0.200	0.200	0.203	0.188	0.200	740,000	146,560	0.1981	79.29	79.29	80.48	74.53	79.29	1,867	78.515	0.50%
2008-02-13	0	0.199	0.199	0.200	0.184	0.185	90,000	16,610	0.1846	78.89	78.89	79.29	72.94	73.34	227	73.164	4.74%
2008-02-12	0	0.190	0.182	0.190	0.190	0.190	100,000	19,000	0.1900	75.32	72.15	75.32	75.32	75.32	252	75.322	3.83%
2008-02-11	0	0.183	0.182	0.188	0.180	0.190	700,000	127,300	0.1819	72.55	72.15	74.53	71.36	75.32	1,766	72.094	7.02%
2008-02-06	0	0.171	0.171	0.190	0.165	0.165	100,000	16,500	0.1650	67.79	67.79	75.32	65.41	65.41	252	65.412	0.59%
2008-02-05	0	0.170	0.170	0.190	0.170	0.170	20,000	3,400	0.1700	67.39	67.39	75.32	67.39	67.39	50	67.394	-2.86%
2008-02-04	0	0.175	0.170	0.189	0.175	0.175	100,000	17,500	0.1750	69.38	67.39	74.93	69.38	69.38	252	69.376	2.94%
2008-02-01	0	0.170	0.166	0.198	-	-	0	0	-	67.39	65.81	78.49	-	-	0	-	0.00%
2008-01-31	0	0.170	0.166	0.190	-	-	0	0	-	67.39	65.81	75.32	-	-	0	-	0.00%
2008-01-30	0	0.170	0.167	0.175	0.170	0.170	100,000	17,000	0.1700	67.39	66.20	69.38	67.39	67.39	252	67.394	-2.86%
2008-01-29	0	0.175	0.167	0.175	0.175	0.175	100,000	17,500	0.1750	69.38	66.20	69.38	69.38	69.38	252	69.376	0.00%
2008-01-28	0	0.175	0.163	0.188	-	-	0	0	-	69.38	64.62	74.53	-	-	0	-	0.00%
2008-01-25	0	0.175	0.168	0.184	0.175	0.175	200,000	35,000	0.1750	69.38	66.60	72.94	69.38	69.38	504	69.376	2.34%
2008-01-24	0	0.171	0.171	0.180	0.171	0.180	150,000	26,550	0.1770	67.79	67.79	71.36	67.79	71.36	378	70.169	-3.93%
2008-01-23	0	0.178	0.169	0.180	0.178	0.178	650,000	115,700	0.1780	70.57	67.00	71.36	70.57	70.57	1,640	70.565	4.71%
2008-01-22	0	0.170	0.165	0.176	0.165	0.185	2,490,000	447,850	0.1799	67.39	65.41	69.77	65.41	73.34	6,281	71.302	-8.11%
2008-01-21	0	0.185	0.185	0.195	0.185	0.186	540,000	100,100	0.1854	73.34	73.34	77.30	73.34	73.74	1,362	73.487	-2.63%
2008-01-18	0	0.190	0.186	0.200	0.180	0.190	250,000	46,500	0.1860	75.32	73.74	79.29	71.36	75.32	631	73.737	-4.52%
2008-01-17	0	0.199	0.190	0.200	0.187	0.200	3,060,000	581,950	0.1902	78.89	75.32	79.29	74.13	79.29	7,719	75.394	1.53%
2008-01-16	0	0.196	0.196	0.200	0.192	0.200	240,000	47,680	0.1987	77.70	77.70	79.29	76.12	79.29	605	78.758	-2.49%
2008-01-15	0	0.201	0.201	0.203	0.200	0.202	1,220,000	245,600	0.2013	79.68	79.68	80.48	79.29	80.08	3,077	79.807	0.00%
2008-01-14	0	0.201	0.201	0.204	0.200	0.203	390,000	78,740	0.2019	79.68	79.68	80.87	79.29	80.48	984	80.039	0.50%
2008-01-11	0	0.200	0.199	0.200	0.198	0.200	4,100,000	815,300	0.1989	79.29	78.89	79.29	78.49	79.29	10,342	78.832	0.50%
2008-01-10	0	0.199	0.198	0.200	0.199	0.200	1,550,000	309,400	0.1996	78.89	78.49	79.29	78.89	79.29	3,910	79.133	-0.50%
2008-01-09	0	0.200	0.198	0.200	0.198	0.200	1,250,000	248,900	0.1991	79.29	78.49	79.29	78.49	79.29	3,153	78.938	0.00%
2008-01-08	0	0.200	0.200	0.202	0.200	0.201	920,000	184,300	0.2003	79.29	79.29	80.08	79.29	79.68	2,321	79.416	-1.48%
2008-01-07	0	0.203	0.201	0.203	0.200	0.203	1,540,000	308,910	0.2006	80.48	79.68	80.48	79.29	80.48	3,885	79.521	1.00%
2008-01-04	0	0.201	0.201	0.203	0.201	0.202	550,000	110,650	0.2012	79.68	79.68	80.48	79.68	80.08	1,387	79.755	0.50%
2008-01-03	0	0.200	0.200	0.204	0.200	0.202	1,300,000	261,180	0.2009	79.29	79.29	80.87	79.29	80.08	3,279	79.647	-1.96%
2008-01-02	0	0.204	0.204	0.206	0.200	0.203	1,710,000	344,360	0.2014	80.87	80.87	81.67	79.29	80.48	4,313	79.834	0.99%
2007-12-31	0	0.202	0.202	0.206	0.201	0.204	450,000	90,800	0.2018	80.08	80.08	81.67	79.68	80.87	1,135	79.992	-0.98%
2007-12-28	0	0.204	0.204	0.207	0.201	0.205	1,120,000	227,470	0.2031	80.87	80.87	82.06	79.68	81.27	2,825	80.515	-1.45%
2007-12-27	0	0.207	0.204	0.208	0.203	0.209	1,700,000	350,150	0.2060	82.06	80.87	82.46	80.48	82.85	4,288	81.654	-0.48%
2007-12-24	0	0.208	0.204	0.209	0.202	0.209	1,050,000	215,400	0.2051	82.46	80.87	82.85	80.08	82.85	2,649	81.326	3.48%
2007-12-21	0	0.201	0.201	0.205	0.199	0.207	1,020,000	204,500	0.2005	79.68	79.68	81.27	78.89	82.06	2,573	79.481	0.50%
2007-12-20	0	0.200	0.200	0.207	0.195	0.208	1,950,000	393,850	0.2020	79.29	79.29	82.06	77.30	82.46	4,919	80.069	0.00%
2007-12-19	0	0.200	0.200	0.209	0.200	0.210	2,890,000	585,350	0.2025	79.29	79.29	82.85	79.29	83.25	7,290	80.295	-4.76%
2007-12-18	0	0.210	0.205	0.217	0.210	0.218	420,000	89,800	0.2138	83.25	81.27	86.03	83.25	86.42	1,059	84.761	1.45%
2007-12-17	0	0.207	0.205	0.218	0.205	0.208	860,000	176,730	0.2055	82.06	81.27	86.42	81.27	82.46	2,169	81.467	-5.05%
2007-12-14	0	0.218	0.218	0.224	0.218	0.229	930,000	206,980	0.2226	86.42	86.42	88.80	86.42	90.78	2,346	88.230	-3.96%
2007-12-13	0	0.227	0.227	0.232	0.221	0.235	4,800,000	1,117,530	0.2328	89.99	89.99	91.97	87.61	93.16	12,108	92.297	-3.40%
2007-12-12	0	0.235	0.228	0.235	0.223	0.235	8,360,000	1,930,050	0.2309	93.16	90.39	93.16	88.40	93.16	21,088	91.524	1.73%
2007-12-11	0	0.231	0.231	0.235	0.231	0.240	700,000	164,190	0.2346	91.58	91.58	93.16	91.58	95.14	1,766	92.986	-1.70%
2007-12-10	0	0.235	0.230	0.238	0.225	0.240	4,150,000	974,950	0.2349	93.16	91.18	94.35	89.20	95.14	10,468	93.133	4.44%
2007-12-07	0	0.225	0.225	0.231	0.225	0.240	1,430,000	328,290	0.2296	89.20	89.20	91.58	89.20	95.14	3,607	91.011	-3.85%
2007-12-06	0	0.234	0.231	0.234	0.229	0.235	1,940,000	450,810	0.2324	92.77	91.58	92.77	90.78	93.16	4,894	92.122	1.74%
2007-12-05	0	0.230	0.230	0.231	0.210	0.239	4,780,000	1,096,670	0.2294	91.18	91.18	91.58	83.25	94.75	12,058	90.953	5.02%
2007-12-04	0	0.219	0.210	0.219	0.201	0.220	260,000	55,250	0.2125	86.82	83.25	86.82	79.68	87.22	656	84.242	7.88%
2007-12-03	0	0.203	0.203	0.210	0.201	0.210	1,500,000	303,860	0.2026	80.48	80.48	83.25	79.68	83.25	3,784	80.307	-3.33%
2007-11-30	0	0.210	0.210	0.220	0.200	0.215	1,550,000	321,650	0.2075	83.25	83.25	87.22	79.29	85.23	3,910	82.266	3.96%
2007-11-29	0	0.202	0.202	0.210	0.202	0.210	300,000	61,600	0.2053	80.08	80.08	83.25	80.08	83.25	757	81.401	1.00%
2007-11-28	0	0.200	0.200	0.205	0.198	0.205	950,000	190,050	0.2001	79.29	79.29	81.27	78.49	81.27	2,396	79.308	0.00%
2007-11-27	0	0.200	0.197	0.200	0.190	0.201	8,750,000	1,734,300	0.1982	79.29	78.10	79.29	75.32	79.68	22,072	78.575	-0.50%
2007-11-26	0	0.201	0.200	0.205	0.200	0.206	3,700,000	744,950	0.2013	79.68	79.29	81.27	79.29	81.67	9,333	79.817	-0.99%
2007-11-23	0	0.203	0.201	0.203	0.200	0.206	4,050,000	815,450	0.2013	80.48	79.68	80.48	79.29	81.67	10,216	79.820	1.50%
2007-11-22	0	0.200	0.199	0.207	0.195	0.210	9,700,000	1,960,250	0.2021	79.29	78.89	82.06	77.30	83.25	24,468	80.114	-4.76%
2007-11-21	0	0.210	0.210	0.217	0.201	0.218	4,300,000	907,800	0.2111	83.25	83.25	86.03	79.68	86.42	10,847	83.694	-3.67%
2007-11-20	0	0.218	0.211	0.220	0.210	0.223	7,950,000	1,725,000	0.2170	86.42	83.65	87.22	83.25	88.40	20,054	86.019	-5.22%
2007-11-19	0	0.230	0.222	0.230	0.220	0.235	3,510,000	799,950	0.2279	91.18	88.01	91.18	87.22	93.16	8,854	90.350	1.32%
2007-11-16	0	0.227	0.225	0.233	0.226	0.260	13,350,000	3,196,200	0.2394	89.99	89.20	92.37	89.59	103.1	33,675	94.912	-12.69%
2007-11-15	0	0.260	0.260	0.265	0.250	0.310	30,910,000	8,249,900	0.2669	103.1	103.1	105.1	99.11	122.9	77,970	105.81	-12.46%
2007-11-14	0	2.970	2.910	2.970	2.250	3.000	5,369,200	14,547,280	2.7094	117.7	115.4	117.7	89.20	118.9	135,438	107.41	32.59%
2007-11-13	0	2.240	2.240	2.290	2.180	2.310	895,000	2,028,600	2.2666	88.80	88.80	90.78	86.42	91.58	22,576	89.855	0.45%
2007-11-12	0	2.230	2.220	2.230	2.160	2.290	482,000	1,069,020	2.2179	88.40	88.01	88.40	85.63	90.78	12,158	87.924	-2.19%
2007-11-09	0	2.280	2.230	2.280	2.200	2.300	411,000	913,860	2.2235	90.39	88.40	90.39	87.22	91.18	10,367	88.147	-0.44%
2007-11-08	0	2.290	2.260	2.300	2.200	2.350	475,000	1,079,000	2.2716	90.78	89.59	91.18	87.22	93.16	11,982	90.053	2.23%
2007-11-07	0	2.240	2.240	2.300	2.220	2.340	320,000	721,900	2.2559	88.80	88.80	91.18	88.01	92.77	8,072	89.433	-2.61%
2007-11-06	0	2.300	2.300	2.340	2.000	2.340	580,000	1,248,000	2.1517	91.18	91.18	92.77	79.29	92.77	14,630	85.302	-3.77%
2007-11-05	0	2.390	2.300	2.390	2.150	2.500	615,000	1,405,700	2.2857	94.75	91.18	94.75	85.23	99.11	15,513	90.613	6.70%
2007-11-02	0	2.240	2.190	2.300	2.200	2.260	129,000	285,300	2.2116	88.80	86.82	91.18	87.22	89.59	3,254	87.676	-0.88%
2007-11-01	0	2.260	2.250	2.310	2.200	2.450	345,000	797,100	2.3104	89.59	89.20	91.58	87.22	97.13	8,703	91.593	-5.83%
2007-10-31	0	2.400	2.350	2.440	2.300	2.500	290,000	697,050	2.4036	95.14	93.16	96.73	91.18	99.11	7,315	95.288	3.45%
2007-10-30	0	2.320	2.270	2.450	2.150	2.400	508,000	1,133,660	2.2316	91.97	89.99	97.13	85.23	95.14	12,814	88.469	7.91%
2007-10-29	0	2.150	2.130	2.200	2.050	2.500	1,030,000	2,318,250	2.2507	85.23	84.44	87.22	81.27	99.11	25,982	89.226	-15.02%
2007-10-26	0	2.530	2.520	2.550	2.450	2.600	665,000	1,677,050	2.5219	100.3	99.90	101.1	97.13	103.1	16,775	99.976	4.55%
2007-10-25	0	2.420	2.410	2.500	2.400	2.530	921,000	2,259,550	2.4534	95.94	95.54	99.11	95.14	100.3	23,232	97.260	-5.47%
2007-10-24	0	2.560	2.560	2.600	2.520	2.900	482,000	1,258,450	2.6109	101.5	101.5	103.1	99.90	115.0	12,158	103.50	0.00%
2007-10-23	0	2.560	2.500	2.560	2.450	2.700	534,000	1,371,550	2.5684	101.5	99.11	101.5	97.13	107.0	13,470	101.82	2.40%
2007-10-22	0	2.500	2.500	2.590	2.420	2.650	435,000	1,099,150	2.5268	99.11	99.11	102.7	95.94	105.1	10,973	100.17	-6.72%
2007-10-18	0	2.680	2.680	2.700	2.500	3.100	2,509,000	6,849,250	2.7299	106.2	106.2	107.0	99.11	122.9	63,289	108.22	-0.74%
2007-10-17	0	2.700	2.660	2.720	2.000	2.800	4,216,000	10,250,350	2.4313	107.0	105.5	107.8	79.29	111.0	106,348	96.385	37.06%
2007-10-16	0	1.970	1.960	1.970	1.850	2.200	1,821,000	3,648,580	2.0036	78.10	77.70	78.10	73.34	87.22	45,935	79.430	8.84%
2007-10-15	0	1.810	1.810	1.820	1.730	1.840	945,000	1,689,400	1.7877	71.75	71.75	72.15	68.58	72.94	23,838	70.871	5.85%
2007-10-12	0	1.710	1.710	1.720	1.600	1.790	624,000	1,066,790	1.7096	67.79	67.79	68.19	63.43	70.96	15,740	67.774	4.27%
2007-10-11	0	1.640	1.630	1.640	1.600	1.640	455,000	737,050	1.6199	65.02	64.62	65.02	63.43	65.02	11,477	64.218	0.61%
2007-10-10	0	1.630	1.620	1.630	1.580	1.630	120,000	190,800	1.5900	64.62	64.22	64.62	62.64	64.62	3,027	63.033	4.49%
2007-10-09	0	1.560	1.570	1.580	1.400	1.680	569,000	871,550	1.5317	61.84	62.24	62.64	55.50	66.60	14,353	60.723	4.00%
2007-10-08	0	1.500	1.470	1.550	1.500	1.750	1,010,000	1,610,000	1.5941	59.47	58.28	61.45	59.47	69.38	25,477	63.194	-12.79%
2007-10-05	0	1.720	1.650	1.720	1.500	1.990	2,008,000	3,633,100	1.8093	68.19	65.41	68.19	59.47	78.89	50,652	71.727	14.67%
2007-10-04	0	1.500	1.400	1.500	1.360	1.850	333,000	518,300	1.5565	59.47	55.50	59.47	53.91	73.34	8,400	61.703	50.00%
2007-10-03	1	-	-	-	-	-	0	0	-	39.64	-	-	-	-	0	-	0.00%
2007-10-02	0	1.000	1.000	1.050	0.950	1.000	60,000	59,000	0.9833	39.64	39.64	41.63	37.66	39.64	1,513	38.983	5.26%
2007-09-28	0	0.950	0.950	1.090	0.950	1.000	190,000	189,000	0.9947	37.66	37.66	43.21	37.66	39.64	4,793	39.435	-5.00%
2007-09-27	0	1.000	0.990	1.110	1.000	1.050	80,000	81,900	1.0238	39.64	39.25	44.00	39.64	41.63	2,018	40.585	-6.54%
2007-09-25	0	1.070	1.030	1.070	1.000	1.070	410,000	411,200	1.0029	42.42	40.83	42.42	39.64	42.42	10,342	39.759	0.00%
2007-09-24	0	1.070	1.030	1.070	1.020	1.070	73,000	77,090	1.0560	42.42	40.83	42.42	40.44	42.42	1,841	41.864	0.00%
2007-09-21	0	1.070	1.070	1.130	1.040	1.130	45,000	49,050	1.0900	42.42	42.42	44.80	41.23	44.80	1,135	43.211	-5.31%
2007-09-20	0	1.130	1.130	1.190	1.050	1.130	245,000	260,550	1.0635	44.80	44.80	47.18	41.63	44.80	6,180	42.160	9.71%
2007-09-19	0	1.030	1.030	1.090	1.000	1.050	70,000	72,450	1.0350	40.83	40.83	43.21	39.64	41.63	1,766	41.031	-1.90%
2007-09-18	0	1.050	1.050	1.170	1.000	1.010	100,000	100,500	1.0050	41.63	41.63	46.38	39.64	40.04	2,522	39.842	6.06%
2007-09-17	0	0.990	0.990	1.180	0.980	0.980	60,000	59,800	0.9967	39.25	39.25	46.78	38.85	38.85	1,513	39.511	-1.00%
2007-09-14	0	1.000	1.000	1.040	1.000	1.040	55,000	56,800	1.0327	39.64	39.64	41.23	39.64	41.23	1,387	40.941	-3.85%
2007-09-13	0	1.040	1.030	1.100	1.030	1.100	40,000	42,700	1.0675	41.23	40.83	43.61	40.83	43.61	1,009	42.319	-5.45%
2007-09-12	0	1.100	1.060	1.190	1.060	1.100	75,000	81,300	1.0840	43.61	42.02	47.18	42.02	43.61	1,892	42.973	5.77%
2007-09-11	0	1.040	1.040	1.090	1.000	1.020	40,000	40,150	1.0038	41.23	41.23	43.21	39.64	40.44	1,009	39.792	0.97%
2007-09-10	0	1.030	1.010	1.090	1.030	1.030	20,000	20,600	1.0300	40.83	40.04	43.21	40.83	40.83	504	40.833	0.98%
2007-09-07	0	1.020	1.020	1.090	1.020	1.020	30,000	30,600	1.0200	40.44	40.44	43.21	40.44	40.44	757	40.436	-0.97%
2007-09-06	0	1.030	1.010	1.150	-	-	0	0	-	40.83	40.04	45.59	-	-	0	-	0.00%
2007-09-05	0	1.030	1.010	1.190	1.030	1.150	40,000	43,400	1.0850	40.83	40.04	47.18	40.83	45.59	1,009	43.013	0.00%
2007-09-04	0	1.030	1.030	1.180	1.030	1.080	85,000	88,400	1.0400	40.83	40.83	46.78	40.83	42.81	2,144	41.229	0.00%
2007-09-03	0	1.030	1.030	1.100	-	-	0	0	-	40.83	40.83	43.61	-	-	0	-	0.00%
2007-08-31	0	1.030	1.020	1.100	-	-	0	0	-	40.83	40.44	43.61	-	-	0	-	0.00%
2007-08-30	0	1.030	1.030	1.080	1.030	1.100	105,000	112,100	1.0676	40.83	40.83	42.81	40.83	43.61	2,649	42.324	0.00%
2007-08-29	0	1.030	1.030	1.080	1.000	1.030	225,000	229,500	1.0200	40.83	40.83	42.81	39.64	40.83	5,676	40.436	-6.36%
2007-08-28	0	1.100	1.080	1.180	1.090	1.300	180,000	216,250	1.2014	43.61	42.81	46.78	43.21	51.54	4,540	47.627	-12.00%
2007-08-27	0	1.250	1.210	1.350	1.100	1.280	166,000	200,450	1.2075	49.55	47.97	53.52	43.61	50.74	4,187	47.871	17.92%
2007-08-24	0	1.060	1.050	1.160	1.010	1.080	160,000	170,000	1.0625	42.02	41.63	45.99	40.04	42.81	4,036	42.121	4.95%
2007-08-23	0	1.010	1.000	1.180	1.010	1.060	55,000	58,050	1.0555	40.04	39.64	46.78	40.04	42.02	1,387	41.842	-4.72%
2007-08-22	0	1.060	1.020	1.150	-	-	0	0	-	42.02	40.44	45.59	-	-	0	-	0.00%
2007-08-21	0	1.060	1.050	1.200	1.050	1.200	245,000	267,950	1.0937	42.02	41.63	47.57	41.63	47.57	6,180	43.357	6.00%
2007-08-20	0	1.000	0.960	1.240	1.000	1.000	150,000	150,000	1.0000	39.64	38.06	49.16	39.64	39.64	3,784	39.643	-4.76%
2007-08-17	1	-	-	-	-	-	0	0	-	41.63	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	41.63	-	-	-	-	0	-	0.00%
2007-08-15	0	1.050	0.970	1.050	0.900	1.200	240,000	267,700	1.1154	41.63	38.45	41.63	35.68	47.57	6,054	44.219	-16.00%
2007-08-14	0	1.250	1.090	1.300	1.250	1.300	85,000	108,750	1.2794	49.55	43.21	51.54	49.55	51.54	2,144	50.720	-6.72%
2007-08-13	0	1.340	1.250	1.350	1.200	1.340	56,000	74,160	1.3243	53.12	49.55	53.52	47.57	53.12	1,413	52.499	-0.74%
2007-08-10	0	1.350	1.250	1.350	-	-	0	0	-	53.52	49.55	53.52	-	-	0	-	-2.88%
2007-08-09	0	1.390	1.380	1.390	1.390	1.540	100,000	146,500	1.4650	55.10	54.71	55.10	55.10	61.05	2,522	58.078	2.21%
2007-08-08	0	1.360	1.220	1.360	1.360	1.360	50,000	68,000	1.3600	53.91	48.36	53.91	53.91	53.91	1,261	53.915	0.00%
2007-08-07	0	1.360	1.350	1.360	1.480	1.490	70,000	103,900	1.4843	53.91	53.52	53.91	58.67	59.07	1,766	58.842	-8.11%
2007-08-06	0	1.480	1.350	1.500	-	-	0	0	-	58.67	53.52	59.47	-	-	0	-	0.00%
2007-08-03	0	1.480	1.480	1.590	1.480	1.480	30,000	44,400	1.4800	58.67	58.67	63.03	58.67	58.67	757	58.672	-1.99%
2007-08-02	0	1.510	1.400	1.510	1.510	1.510	10,000	15,100	1.5100	59.86	55.50	59.86	59.86	59.86	252	59.861	-0.66%
2007-08-01	0	1.520	1.510	1.520	1.510	1.520	520,000	788,300	1.5160	60.26	59.86	60.26	59.86	60.26	13,117	60.098	-5.59%
2007-07-31	0	1.610	1.500	1.610	1.560	1.610	20,000	31,700	1.5850	63.83	59.47	63.83	61.84	63.83	504	62.835	8.78%
2007-07-30	0	1.480	1.480	1.500	1.480	1.480	10,000	14,800	1.4800	58.67	58.67	59.47	58.67	58.67	252	58.672	0.68%
2007-07-27	0	1.470	1.460	1.470	1.470	1.630	400,000	596,850	1.4921	58.28	57.88	58.28	58.28	64.62	10,090	59.153	-6.96%
2007-07-26	0	1.580	1.530	1.640	1.500	1.580	45,000	69,350	1.5411	62.64	60.65	65.02	59.47	62.64	1,135	61.095	-3.66%
2007-07-25	0	1.640	1.500	1.640	1.460	1.650	235,000	348,200	1.4817	65.02	59.47	65.02	57.88	65.41	5,928	58.740	3.80%
2007-07-24	0	1.580	1.520	1.600	-	-	0	0	-	62.64	60.26	63.43	-	-	0	-	0.00%
2007-07-23	0	1.580	1.520	1.700	1.580	1.580	100,000	158,000	1.5800	62.64	60.26	67.39	62.64	62.64	2,522	62.637	-1.25%
2007-07-20	0	1.600	1.600	1.790	1.590	1.590	10,000	15,900	1.5900	63.43	63.43	70.96	63.03	63.03	252	63.033	0.00%
2007-07-19	0	1.600	1.590	1.740	1.600	1.610	40,000	64,100	1.6025	63.43	63.03	68.98	63.43	63.83	1,009	63.529	-8.57%
2007-07-18	0	1.750	1.650	1.750	1.760	1.760	60,000	105,600	1.7600	69.38	65.41	69.38	69.77	69.77	1,513	69.772	-0.57%
2007-07-17	0	1.760	1.760	1.800	1.700	1.800	292,000	515,910	1.7668	69.77	69.77	71.36	67.39	71.36	7,366	70.043	4.76%
2007-07-16	0	1.680	1.510	1.800	1.460	1.680	95,000	149,650	1.5753	66.60	59.86	71.36	57.88	66.60	2,396	62.449	12.00%
2007-07-13	0	1.500	1.500	1.690	1.500	1.510	65,000	98,050	1.5085	59.47	59.47	67.00	59.47	59.86	1,640	59.801	-4.46%
2007-07-12	0	1.570	1.570	1.690	1.500	1.720	260,000	414,100	1.5927	62.24	62.24	67.00	59.47	68.19	6,558	63.140	4.67%
2007-07-11	0	1.500	1.500	1.550	1.500	1.500	25,000	37,500	1.5000	59.47	59.47	61.45	59.47	59.47	631	59.465	2.74%
2007-07-10	0	1.460	1.460	1.570	1.460	1.500	70,000	104,000	1.4857	57.88	57.88	62.24	57.88	59.47	1,766	58.899	-2.67%
2007-07-09	0	1.500	1.500	1.600	1.500	1.500	15,000	22,500	1.5000	59.47	59.47	63.43	59.47	59.47	378	59.465	0.00%
2007-07-06	0	1.500	1.500	1.630	1.500	1.500	30,000	45,000	1.5000	59.47	59.47	64.62	59.47	59.47	757	59.465	0.00%
2007-07-05	0	1.500	1.400	1.570	-	-	10,000	15,000	1.5000	59.47	55.50	62.24	-	-	252	59.465	0.00%
2007-07-04	0	1.500	1.500	1.560	1.500	1.530	120,000	182,200	1.5183	59.47	59.47	61.84	59.47	60.65	3,027	60.192	-4.46%
2007-07-03	0	1.570	1.530	1.650	1.530	1.670	190,000	297,050	1.5634	62.24	60.65	65.41	60.65	66.20	4,793	61.979	-6.55%
2007-06-29	0	1.680	1.510	1.680	1.710	1.710	10,000	17,100	1.7100	66.60	59.86	66.60	67.79	67.79	252	67.790	-1.75%
2007-06-28	0	1.710	1.630	1.710	-	-	0	0	-	67.79	64.62	67.79	-	-	0	-	-1.16%
2007-06-27	0	1.730	1.620	1.730	1.750	1.750	10,000	17,500	1.7500	68.58	64.22	68.58	69.38	69.38	252	69.376	4.85%
2007-06-26	0	1.650	1.620	1.710	1.650	1.650	15,000	24,750	1.6500	65.41	64.22	67.79	65.41	65.41	378	65.412	0.00%
2007-06-25	0	1.650	1.650	1.710	1.620	1.710	84,000	139,110	1.6561	65.41	65.41	67.79	64.22	67.79	2,119	65.652	1.85%
2007-06-22	0	1.620	1.620	1.700	1.600	1.700	220,000	359,800	1.6355	64.22	64.22	67.39	63.43	67.39	5,549	64.835	-4.71%
2007-06-21	0	1.700	1.680	1.780	1.700	1.700	109,000	184,980	1.6971	67.39	66.60	70.57	67.39	67.39	2,750	67.277	0.00%
2007-06-20	0	1.700	-	1.790	1.700	1.720	113,000	193,240	1.7101	67.39	-	70.96	67.39	68.19	2,850	67.794	-5.56%
2007-06-18	0	1.800	1.740	1.860	1.720	1.800	25,000	43,800	1.7520	71.36	68.98	73.74	68.19	71.36	631	69.455	-2.17%
2007-06-15	0	1.840	1.750	1.890	1.840	1.890	35,000	65,450	1.8700	72.94	69.38	74.93	72.94	74.93	883	74.133	-1.08%
2007-06-14	0	1.860	1.800	1.860	1.800	1.860	165,000	304,800	1.8473	73.74	71.36	73.74	71.36	73.74	4,162	73.232	0.00%
2007-06-13	0	1.860	1.850	1.890	1.860	1.900	75,000	141,900	1.8920	73.74	73.34	74.93	73.74	75.32	1,892	75.005	-2.11%
2007-06-12	0	1.900	1.880	1.950	1.860	1.950	261,000	493,340	1.8902	75.32	74.53	77.30	73.74	77.30	6,584	74.934	0.00%
2007-06-11	0	1.900	1.860	1.950	1.830	1.900	125,000	233,700	1.8696	75.32	73.74	77.30	72.55	75.32	3,153	74.117	4.40%
2007-06-08	0	1.820	1.820	1.940	1.820	1.820	5,000	9,100	1.8200	72.15	72.15	76.91	72.15	72.15	126	72.151	-4.71%
2007-06-07	0	1.910	1.830	1.910	1.900	1.910	157,000	298,400	1.9006	75.72	72.55	75.72	75.32	75.72	3,960	75.348	6.11%
2007-06-06	0	1.800	1.800	1.900	1.800	1.800	80,000	144,000	1.8000	71.36	71.36	75.32	71.36	71.36	2,018	71.358	-5.26%
2007-06-05	0	1.900	1.860	1.900	1.700	1.900	226,000	406,140	1.7971	75.32	73.74	75.32	67.39	75.32	5,701	71.242	3.83%
2007-06-04	0	1.830	-	1.970	1.830	2.000	80,000	151,200	1.8900	72.55	-	78.10	72.55	79.29	2,018	74.926	-8.50%
2007-06-01	0	2.000	1.870	2.000	1.870	2.000	75,000	145,350	1.9380	79.29	74.13	79.29	74.13	79.29	1,892	76.829	3.63%
2007-05-31	0	1.930	1.900	2.050	1.930	1.950	62,000	121,870	1.9656	76.51	75.32	81.27	76.51	77.30	1,564	77.925	1.58%
2007-05-30	0	1.900	1.900	2.100	1.900	2.150	68,200	137,890	2.0218	75.32	75.32	83.25	75.32	85.23	1,720	80.153	-11.63%
2007-05-29	0	2.150	2.150	2.200	2.000	2.150	313,000	667,750	2.1334	85.23	85.23	87.22	79.29	85.23	7,895	84.575	7.50%
2007-05-28	0	2.000	1.760	2.000	1.870	2.000	177,000	346,100	1.9554	79.29	69.77	79.29	74.13	79.29	4,465	77.517	11.11%
2007-05-25	0	1.800	1.800	1.840	1.740	1.840	50,000	88,900	1.7780	71.36	71.36	72.94	68.98	72.94	1,261	70.486	-4.76%
2007-05-23	0	1.890	1.850	1.900	1.890	1.900	10,000	18,950	1.8950	74.93	73.34	75.32	74.93	75.32	252	75.124	-3.08%
2007-05-22	0	1.950	1.820	1.950	1.820	1.980	62,000	120,920	1.9503	77.30	72.15	77.30	72.15	78.49	1,564	77.317	2.63%
2007-05-21	0	1.900	1.890	1.900	1.720	1.900	93,000	174,580	1.8772	75.32	74.93	75.32	68.19	75.32	2,346	74.419	9.83%
2007-05-18	0	1.730	1.730	1.860	1.710	1.710	10,000	17,100	1.7100	68.58	68.58	73.74	67.79	67.79	252	67.790	-7.49%
2007-05-17	0	1.870	1.830	1.900	1.870	1.950	167,000	320,340	1.9182	74.13	72.55	75.32	74.13	77.30	4,213	76.044	-2.09%
2007-05-16	0	1.910	1.910	1.950	1.830	1.990	645,000	1,218,700	1.8895	75.72	75.72	77.30	72.55	78.89	16,270	74.904	6.70%
2007-05-15	0	1.790	1.720	1.790	1.690	1.790	286,000	499,580	1.7468	70.96	68.19	70.96	67.00	70.96	7,214	69.248	6.55%
2007-05-14	0	1.680	1.650	1.680	1.650	1.680	165,000	276,300	1.6745	66.60	65.41	66.60	65.41	66.60	4,162	66.385	1.20%
2007-05-11	0	1.660	1.620	1.660	1.600	1.700	280,000	451,700	1.6132	65.81	64.22	65.81	63.43	67.39	7,063	63.953	1.84%
2007-05-10	0	1.630	1.630	1.730	1.630	1.680	89,600	148,006	1.6519	64.62	64.62	68.58	64.62	66.60	2,260	65.485	-2.40%
2007-05-09	0	1.670	1.620	1.680	1.610	1.670	75,200	123,160	1.6378	66.20	64.22	66.60	63.83	66.20	1,897	64.927	3.09%
2007-05-08	0	1.620	1.600	1.680	1.600	1.620	34,000	54,690	1.6085	64.22	63.43	66.60	63.43	64.22	858	63.768	1.25%
2007-05-07	0	1.600	1.580	1.680	1.570	1.600	460,000	756,350	1.6442	63.43	62.64	66.60	62.24	63.43	11,603	65.183	-3.61%
2007-05-04	0	1.660	1.770	1.780	1.660	1.790	40,200	69,120	1.7194	65.81	70.17	70.57	65.81	70.96	1,014	68.163	-6.74%
2007-05-03	0	1.780	1.600	1.780	1.600	1.780	117,000	195,500	1.6709	70.57	63.43	70.57	63.43	70.57	2,951	66.242	1.71%
2007-05-02	0	1.750	1.610	1.790	1.700	1.750	74,000	127,700	1.7257	69.38	63.83	70.96	67.39	69.38	1,867	68.412	4.17%
2007-04-30	0	1.680	1.680	1.730	1.600	1.750	111,000	187,720	1.6912	66.60	66.60	68.58	63.43	69.38	2,800	67.044	12.00%
2007-04-27	0	1.500	1.500	1.600	1.500	1.600	90,000	138,400	1.5378	59.47	59.47	63.43	59.47	63.43	2,270	60.963	-6.25%
2007-04-26	0	1.600	1.580	1.600	1.500	1.650	105,000	168,000	1.6000	63.43	62.64	63.43	59.47	65.41	2,649	63.429	3.23%
2007-04-25	0	1.550	1.500	1.550	1.490	1.720	351,000	536,850	1.5295	61.45	59.47	61.45	59.07	68.19	8,854	60.634	-11.43%
2007-04-24	0	1.750	1.700	1.760	1.700	1.800	184,600	317,736	1.7212	69.38	67.39	69.77	67.39	71.36	4,657	68.235	-3.31%
2007-04-23	0	1.810	1.700	1.810	1.740	2.000	299,000	551,140	1.8433	71.75	67.39	71.75	68.98	79.29	7,542	73.074	-8.59%
2007-04-20	0	1.980	1.980	2.000	1.930	2.140	487,800	976,250	2.0013	78.49	78.49	79.29	76.51	84.84	12,305	79.340	-7.48%
2007-04-19	0	2.140	2.030	2.140	2.000	2.140	37,800	77,786	2.0578	84.84	80.48	84.84	79.29	84.84	954	81.579	1.90%
2007-04-18	0	2.100	2.080	2.100	2.020	2.200	39,800	85,900	2.1583	83.25	82.46	83.25	80.08	87.22	1,004	85.562	5.00%
2007-04-17	0	2.000	1.970	2.090	2.000	2.300	66,000	140,000	2.1212	79.29	78.10	82.85	79.29	91.18	1,665	84.092	-13.04%
2007-04-16	0	2.300	2.100	2.300	2.000	2.300	16,000	36,200	2.2625	91.18	83.25	91.18	79.29	91.18	404	89.693	4.55%
2007-04-13	0	2.200	2.000	2.250	2.200	2.200	100,000	220,000	2.2000	87.22	79.29	89.20	87.22	87.22	2,522	87.215	-4.35%
2007-04-12	0	2.300	2.200	2.300	2.300	2.350	24,000	55,700	2.3208	91.18	87.22	91.18	91.18	93.16	605	92.006	0.00%
2007-04-11	0	2.300	2.100	2.300	2.300	2.300	180,000	414,000	2.3000	91.18	83.25	91.18	91.18	91.18	4,540	91.180	0.00%
2007-04-10	0	2.300	2.200	2.300	2.200	2.300	72,800	164,680	2.2621	91.18	87.22	91.18	87.22	91.18	1,836	89.677	0.00%
2007-04-04	0	2.300	2.200	2.300	2.000	2.300	112,000	252,160	2.2514	91.18	87.22	91.18	79.29	91.18	2,825	89.254	15.00%
2007-04-03	0	2.000	2.000	2.080	1.960	2.100	46,000	92,760	2.0165	79.29	79.29	82.46	77.70	83.25	1,160	79.942	-11.11%
2007-04-02	0	2.250	2.100	2.290	-	-	4,000	9,200	2.3000	89.20	83.25	90.78	-	-	101	91.180	0.00%
2007-03-30	0	2.250	2.150	2.250	2.120	2.500	235,000	516,260	2.1969	89.20	85.23	89.20	84.04	99.11	5,928	87.091	-2.17%
2007-03-29	0	2.300	2.300	2.500	2.300	2.500	151,000	353,060	2.3381	91.18	91.18	99.11	91.18	99.11	3,809	92.692	4.55%
2007-03-28	0	2.200	2.100	2.300	2.100	2.780	210,000	482,680	2.2985	87.22	83.25	91.18	83.25	110.2	5,297	91.119	-22.54%
2007-03-27	0	2.840	2.500	2.860	2.600	2.860	32,000	85,520	2.6725	112.6	99.11	113.4	103.1	113.4	807	105.95	1.43%
2007-03-26	0	2.800	2.800	3.100	2.580	3.190	87,400	247,186	2.8282	111.0	111.0	122.9	102.3	126.5	2,205	112.12	-17.65%
2007-03-23	0	3.400	3.400	3.600	3.400	3.800	26,000	93,240	3.5862	134.8	134.8	142.7	134.8	150.6	656	142.17	-10.53%
2007-03-22	0	3.800	3.200	3.800	3.600	3.850	68,000	254,660	3.7450	150.6	126.9	150.6	142.7	152.6	1,715	148.46	-5.00%
2007-03-21	0	4.000	3.900	4.150	3.600	4.200	66,000	254,400	3.8545	158.6	154.6	164.5	142.7	166.5	1,665	152.81	-4.76%
2007-03-20	0	4.200	3.950	4.200	3.300	4.800	220,800	876,286	3.9687	166.5	156.6	166.5	130.8	190.3	5,570	157.33	-12.50%
2007-03-19	0	4.800	4.600	5.000	4.800	6.000	34,000	172,600	5.0765	190.3	182.4	198.2	190.3	237.9	858	201.25	-20.00%
2007-03-16	0	6.000	6.000	6.100	5.800	7.200	90,000	582,160	6.4684	237.9	237.9	241.8	229.9	285.4	2,270	256.43	-0.17%
2007-03-15	0	6.010	6.010	6.100	2.700	7.200	310,199	1,772,335	5.7135	238.3	238.3	241.8	107.0	285.4	7,825	226.50	191.75%
2007-03-14	0	19.70	19.50	19.70	18.82	19.70	101,200	1,952,760	19.296	81.67	80.84	81.67	78.02	81.67	24,412	79.991	4.68%
2007-03-13	0	18.82	18.82	19.30	18.82	19.98	120,000	2,350,630	19.589	78.02	78.02	80.01	78.02	82.83	28,947	81.203	-3.49%
2007-03-12	0	19.50	19.50	19.90	17.80	20.00	179,000	3,486,180	19.476	80.84	80.84	82.49	73.79	82.91	43,180	80.736	14.04%
2007-03-09	0	17.10	17.10	18.00	17.00	20.00	130,000	2,349,440	18.073	70.89	70.89	74.62	70.47	82.91	31,360	74.919	-9.04%
2007-03-08	0	18.80	18.20	18.80	16.00	19.80	211,800	3,893,200	18.381	77.93	75.45	77.93	66.33	82.08	51,092	76.200	20.51%
2007-03-07	0	15.60	15.00	15.80	14.30	16.00	106,200	1,650,480	15.541	64.67	62.18	65.50	59.28	66.33	25,618	64.425	9.86%
2007-03-06	0	14.20	13.52	-	12.50	14.20	63,800	815,820	12.787	58.87	56.05	-	51.82	58.87	15,390	53.008	13.96%
2007-03-05	0	12.46	11.20	12.50	11.18	14.12	98,200	1,240,620	12.634	51.65	46.43	51.82	46.35	58.53	23,689	52.372	-14.19%
2007-03-02	0	14.52	14.20	15.20	14.52	15.70	83,600	1,283,130	15.348	60.19	58.87	63.01	60.19	65.08	20,167	63.626	-2.81%
2007-03-01	0	14.94	14.72	14.96	13.50	15.00	97,600	1,402,760	14.373	61.93	61.02	62.02	55.96	62.18	23,544	59.581	14.92%
2007-02-28	0	13.00	12.60	13.20	12.00	14.20	99,400	1,239,860	12.473	53.89	52.23	54.72	49.75	58.87	23,978	51.708	-12.75%
2007-02-27	0	14.90	14.50	15.16	14.90	16.60	37,200	585,300	15.734	61.77	60.11	62.85	61.77	68.81	8,974	65.224	-9.15%
2007-02-26	0	16.40	15.50	16.50	14.40	16.50	64,200	1,017,872	15.855	67.99	64.25	68.40	59.69	68.40	15,487	65.725	17.14%
2007-02-23	0	14.00	13.80	14.00	13.10	14.40	162,600	2,262,784	13.916	58.04	57.21	58.04	54.31	59.69	39,224	57.689	5.26%
2007-02-22	0	13.30	13.10	13.30	10.00	14.70	185,000	2,414,000	13.049	55.13	54.31	55.13	41.45	60.94	44,627	54.093	38.54%
2007-02-21	0	9.600	9.210	9.600	8.500	10.00	101,600	931,454	9.1679	39.80	38.18	39.80	35.24	41.45	24,509	38.005	14.97%
2007-02-16	0	8.350	8.300	8.350	7.500	8.350	301,000	2,443,876	8.1192	34.61	34.41	34.61	31.09	34.61	72,610	33.658	9.15%
2007-02-15	0	7.650	7.600	7.680	7.360	7.680	130,200	989,462	7.5996	31.71	31.51	31.84	30.51	31.84	31,408	31.504	6.25%
2007-02-14	0	7.200	6.710	7.200	4.600	7.300	315,800	2,002,284	6.3404	29.85	27.82	29.85	19.07	30.26	76,180	26.284	61.80%
2007-02-13	0	4.450	4.380	4.500	3.900	4.500	242,200	998,690	4.1234	18.45	18.16	18.65	16.17	18.65	58,426	17.093	11.25%
2007-02-12	1	-	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2007-02-02	0	0.400	0.385	0.405	0.400	0.400	4,700,000	1,880,000	0.4000	16.58	15.96	16.79	16.58	16.58	113,377	16.582	0.00%
2007-02-01	0	0.400	0.395	0.400	0.400	0.410	2,280,000	913,900	0.4008	16.58	16.37	16.58	16.58	17.00	55,000	16.616	2.56%
2007-01-31	0	0.390	0.370	0.395	0.390	0.400	2,344,000	915,260	0.3905	16.17	15.34	16.37	16.17	16.58	56,544	16.187	-1.27%
2007-01-30	0	0.395	0.360	0.395	0.400	0.415	120,000	48,300	0.4025	16.37	14.92	16.37	16.58	17.20	2,895	16.685	1.28%
2007-01-29	0	0.390	0.360	0.400	-	-	0	0	-	16.17	14.92	16.58	-	-	0	-	0.00%
2007-01-26	0	0.390	0.365	0.420	0.390	0.400	450,000	177,000	0.3933	16.17	15.13	17.41	16.17	16.58	10,855	16.305	-4.88%
2007-01-25	0	0.410	0.410	0.450	0.355	0.400	660,000	248,800	0.3770	17.00	17.00	18.65	14.72	16.58	15,921	15.627	6.49%
2007-01-24	0	0.385	0.375	0.400	0.375	0.390	120,000	46,000	0.3833	15.96	15.55	16.58	15.55	16.17	2,895	15.891	4.05%
2007-01-23	0	0.370	0.370	0.395	0.360	0.395	162,000	59,390	0.3666	15.34	15.34	16.37	14.92	16.37	3,908	15.197	2.78%
2007-01-22	0	0.360	0.360	0.390	0.360	0.360	110,000	39,600	0.3600	14.92	14.92	16.17	14.92	14.92	2,654	14.924	0.00%
2007-01-19	0	0.360	0.330	0.375	0.330	0.360	176,000	61,080	0.3470	14.92	13.68	15.55	13.68	14.92	4,246	14.387	5.88%
2007-01-18	0	0.340	-	0.340	-	-	0	0	-	14.09	-	14.09	-	-	0	-	0.00%
2007-01-17	0	0.340	0.310	0.340	-	-	0	0	-	14.09	12.85	14.09	-	-	0	-	0.00%
2007-01-16	0	0.340	0.340	0.360	-	-	0	0	-	14.09	14.09	14.92	-	-	0	-	3.03%
2007-01-15	0	0.330	-	0.380	-	-	0	0	-	13.68	-	15.75	-	-	0	-	0.00%
2007-01-12	0	0.330	-	0.390	-	-	0	0	-	13.68	-	16.17	-	-	0	-	0.00%
2007-01-11	0	0.330	-	0.360	-	-	0	0	-	13.68	-	14.92	-	-	0	-	0.00%
2007-01-10	0	0.330	-	0.360	-	-	0	0	-	13.68	-	14.92	-	-	0	-	0.00%
2007-01-09	0	0.330	-	0.390	-	-	0	0	-	13.68	-	16.17	-	-	0	-	0.00%
2007-01-08	0	0.330	0.310	0.360	0.330	0.330	100,000	33,000	0.3300	13.68	12.85	14.92	13.68	13.68	2,412	13.680	0.00%
2007-01-05	0	0.330	0.300	0.360	-	-	0	0	-	13.68	12.44	14.92	-	-	0	-	0.00%
2007-01-04	0	0.330	0.310	0.360	0.330	0.330	100,000	33,000	0.3300	13.68	12.85	14.92	13.68	13.68	2,412	13.680	-8.33%
2007-01-03	0	0.360	0.320	0.360	0.320	0.390	210,000	72,560	0.3455	14.92	13.27	14.92	13.27	16.17	5,066	14.324	12.50%
2007-01-02	0	0.320	0.320	0.360	0.320	0.360	60,000	21,200	0.3533	13.27	13.27	14.92	13.27	14.92	1,447	14.647	-5.88%
2006-12-29	0	0.340	-	0.340	0.340	0.360	50,000	17,400	0.3480	14.09	-	14.09	14.09	14.92	1,206	14.426	-5.56%
2006-12-28	0	0.360	0.310	0.365	0.310	0.360	220,000	72,700	0.3305	14.92	12.85	15.13	12.85	14.92	5,307	13.699	-1.37%
2006-12-27	0	0.365	0.320	0.365	0.370	0.370	22,000	8,140	0.3700	15.13	13.27	15.13	15.34	15.34	531	15.338	-1.35%
2006-12-22	0	0.370	0.280	0.370	0.370	0.380	140,000	51,820	0.3701	15.34	11.61	15.34	15.34	15.75	3,377	15.344	-2.63%
2006-12-21	0	0.380	0.350	0.380	0.370	0.380	130,000	48,900	0.3762	15.75	14.51	15.75	15.34	15.75	3,136	15.593	2.70%
2006-12-20	0	0.370	0.360	0.380	0.350	0.380	314,000	116,370	0.3706	15.34	14.92	15.75	14.51	15.75	7,575	15.363	-5.13%
2006-12-19	0	0.390	-	0.390	-	-	0	0	-	16.17	-	16.17	-	-	0	-	0.00%
2006-12-18	0	0.390	-	0.390	0.390	0.390	100,000	39,000	0.3900	16.17	-	16.17	16.17	16.17	2,412	16.167	0.00%
2006-12-15	0	0.390	-	0.395	0.390	0.390	50,000	19,500	0.3900	16.17	-	16.37	16.17	16.17	1,206	16.167	2.63%
2006-12-14	0	0.380	0.370	0.395	0.380	0.380	120,000	45,600	0.3800	15.75	15.34	16.37	15.75	15.75	2,895	15.753	0.00%
2006-12-13	0	0.380	0.380	0.395	0.360	0.400	392,000	150,120	0.3830	15.75	15.75	16.37	14.92	16.58	9,456	15.875	-5.00%
2006-12-12	0	0.400	0.360	0.400	-	-	0	0	-	16.58	14.92	16.58	-	-	0	-	0.00%
2006-12-11	0	0.400	0.380	0.420	0.400	0.400	272,000	108,800	0.4000	16.58	15.75	17.41	16.58	16.58	6,561	16.582	5.26%
2006-12-08	0	0.380	0.390	0.430	0.380	0.390	20,000	7,700	0.3850	15.75	16.17	17.83	15.75	16.17	482	15.960	-5.00%
2006-12-07	0	0.400	0.370	0.400	-	-	0	0	-	16.58	15.34	16.58	-	-	0	-	0.00%
2006-12-06	0	0.400	0.370	0.420	-	-	0	0	-	16.58	15.34	17.41	-	-	0	-	0.00%
2006-12-05	0	0.400	0.385	0.420	-	-	0	0	-	16.58	15.96	17.41	-	-	0	-	0.00%
2006-12-04	0	0.400	0.380	0.425	0.395	0.400	200,000	79,400	0.3970	16.58	15.75	17.62	16.37	16.58	4,825	16.457	0.00%
2006-12-01	0	0.400	0.380	0.400	-	-	0	0	-	16.58	15.75	16.58	-	-	0	-	0.00%
2006-11-30	0	0.400	0.380	0.420	0.400	0.400	62,000	24,800	0.4000	16.58	15.75	17.41	16.58	16.58	1,496	16.582	0.00%
2006-11-29	0	0.400	0.390	0.400	-	-	0	0	-	16.58	16.17	16.58	-	-	0	-	0.00%
2006-11-28	0	0.400	0.375	0.400	0.400	0.400	80,000	32,000	0.4000	16.58	15.55	16.58	16.58	16.58	1,930	16.582	2.56%
2006-11-27	0	0.390	0.370	-	0.370	0.390	318,000	121,420	0.3818	16.17	15.34	-	15.34	16.17	7,671	15.828	0.00%
2006-11-24	0	0.390	0.370	0.460	0.380	0.390	150,000	57,300	0.3820	16.17	15.34	19.07	15.75	16.17	3,618	15.836	2.63%
2006-11-23	0	0.380	0.360	0.395	-	-	0	0	-	15.75	14.92	16.37	-	-	0	-	0.00%
2006-11-22	0	0.380	-	0.395	-	-	0	0	-	15.75	-	16.37	-	-	0	-	0.00%
2006-11-21	0	0.380	-	0.395	0.380	0.380	50,000	19,000	0.3800	15.75	-	16.37	15.75	15.75	1,206	15.753	0.00%
2006-11-20	0	0.380	-	0.395	0.380	0.380	100,000	38,000	0.3800	15.75	-	16.37	15.75	15.75	2,412	15.753	0.00%
2006-11-17	0	0.380	-	0.400	-	-	0	0	-	15.75	-	16.58	-	-	0	-	0.00%
2006-11-16	0	0.380	0.365	0.400	-	-	0	0	-	15.75	15.13	16.58	-	-	0	-	0.00%
2006-11-15	0	0.380	0.370	0.395	0.370	0.380	450,000	167,000	0.3711	15.75	15.34	16.37	15.34	15.75	10,855	15.384	0.00%
2006-11-14	0	0.380	0.370	0.390	-	-	0	0	-	15.75	15.34	16.17	-	-	0	-	0.00%
2006-11-13	0	0.380	0.360	0.400	-	-	0	0	-	15.75	14.92	16.58	-	-	0	-	0.00%
2006-11-10	0	0.380	0.360	0.400	0.380	0.380	172,000	65,360	0.3800	15.75	14.92	16.58	15.75	15.75	4,149	15.753	-5.00%
2006-11-09	0	0.400	-	0.400	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2006-11-08	0	0.400	0.365	0.400	0.400	0.400	10,000	4,000	0.4000	16.58	15.13	16.58	16.58	16.58	241	16.582	2.56%
2006-11-07	0	0.390	0.375	0.390	0.390	0.395	198,000	78,160	0.3947	16.17	15.55	16.17	16.17	16.37	4,776	16.364	0.00%
2006-11-06	0	0.390	0.375	0.400	-	-	0	0	-	16.17	15.55	16.58	-	-	0	-	0.00%
2006-11-03	0	0.390	0.390	0.405	-	-	0	0	-	16.17	16.17	16.79	-	-	0	-	0.00%
2006-11-02	0	0.390	0.380	0.415	-	-	100,000	40,000	0.4000	16.17	15.75	17.20	-	-	2,412	16.582	0.00%
2006-11-01	0	0.390	0.375	0.400	0.380	0.390	470,000	180,800	0.3847	16.17	15.55	16.58	15.75	16.17	11,338	15.947	0.00%
2006-10-31	0	0.390	0.350	0.400	0.350	0.390	300,000	112,000	0.3733	16.17	14.51	16.58	14.51	16.17	7,237	15.476	-2.50%
2006-10-27	0	0.400	0.380	0.400	0.400	0.400	200,000	80,000	0.4000	16.58	15.75	16.58	16.58	16.58	4,825	16.582	0.00%
2006-10-26	0	0.400	0.390	0.410	0.385	0.400	176,000	70,010	0.3978	16.58	16.17	17.00	15.96	16.58	4,246	16.490	2.56%
2006-10-25	0	0.390	0.380	0.415	0.390	0.390	150,000	58,500	0.3900	16.17	15.75	17.20	16.17	16.17	3,618	16.167	-2.50%
2006-10-24	0	0.400	-	0.400	0.390	0.400	240,000	94,000	0.3917	16.58	-	16.58	16.17	16.58	5,789	16.236	-4.76%
2006-10-23	0	0.420	0.390	0.420	0.410	0.420	270,000	112,700	0.4174	17.41	16.17	17.41	17.00	17.41	6,513	17.303	5.00%
2006-10-20	0	0.400	0.390	0.410	0.385	0.400	278,000	111,050	0.3995	16.58	16.17	17.00	15.96	16.58	6,706	16.559	3.90%
2006-10-19	0	0.385	0.380	0.405	0.375	0.385	400,000	152,000	0.3800	15.96	15.75	16.79	15.55	15.96	9,649	15.753	2.67%
2006-10-18	0	0.375	0.375	0.410	0.375	0.380	202,000	76,250	0.3775	15.55	15.55	17.00	15.55	15.75	4,873	15.648	-6.25%
2006-10-17	0	0.400	0.380	0.415	0.400	0.400	120,000	48,000	0.4000	16.58	15.75	17.20	16.58	16.58	2,895	16.582	-3.61%
2006-10-16	0	0.415	0.380	0.415	0.415	0.415	120,000	49,800	0.4150	17.20	15.75	17.20	17.20	17.20	2,895	17.204	1.22%
2006-10-13	0	0.410	0.390	0.410	0.410	0.415	50,000	20,650	0.4130	17.00	16.17	17.00	17.00	17.20	1,206	17.121	10.81%
2006-10-12	0	0.370	0.370	0.420	-	-	0	0	-	15.34	15.34	17.41	-	-	0	-	0.00%
2006-10-11	0	0.370	0.365	0.415	0.370	0.370	136,000	50,320	0.3700	15.34	15.13	17.20	15.34	15.34	3,281	15.338	-2.63%
2006-10-10	0	0.380	0.370	0.450	0.370	0.400	196,000	76,280	0.3892	15.75	15.34	18.65	15.34	16.58	4,728	16.133	2.70%
2006-10-09	0	0.370	0.370	0.400	-	-	0	0	-	15.34	15.34	16.58	-	-	0	-	0.00%
2006-10-06	0	0.370	0.370	0.400	0.360	0.360	70,000	25,200	0.3600	15.34	15.34	16.58	14.92	14.92	1,689	14.924	-3.90%
2006-10-05	0	0.385	0.365	0.400	0.385	0.385	50,000	19,250	0.3850	15.96	15.13	16.58	15.96	15.96	1,206	15.960	-3.75%
2006-10-04	0	0.400	0.360	-	-	-	0	0	-	16.58	14.92	-	-	-	0	-	0.00%
2006-10-03	0	0.400	0.360	0.410	-	-	0	0	-	16.58	14.92	17.00	-	-	0	-	0.00%
2006-09-29	0	0.400	-	0.400	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2006-09-28	0	0.400	0.365	0.400	-	-	0	0	-	16.58	15.13	16.58	-	-	0	-	0.00%
2006-09-27	0	0.400	0.365	0.400	-	-	0	0	-	16.58	15.13	16.58	-	-	0	-	0.00%
2006-09-26	0	0.400	0.365	0.400	0.400	0.400	50,000	20,000	0.4000	16.58	15.13	16.58	16.58	16.58	1,206	16.582	0.00%
2006-09-25	0	0.400	0.360	0.420	-	-	0	0	-	16.58	14.92	17.41	-	-	0	-	0.00%
2006-09-22	0	0.400	0.365	0.400	0.360	0.400	170,000	63,900	0.3759	16.58	15.13	16.58	14.92	16.58	4,101	15.582	0.00%
2006-09-21	0	0.400	0.390	0.410	0.400	0.410	144,000	58,340	0.4051	16.58	16.17	17.00	16.58	17.00	3,474	16.795	8.11%
2006-09-20	0	0.370	0.370	0.395	-	-	0	0	-	15.34	15.34	16.37	-	-	0	-	0.00%
2006-09-19	0	0.370	0.370	0.395	0.370	0.370	100,000	37,000	0.3700	15.34	15.34	16.37	15.34	15.34	2,412	15.338	-7.50%
2006-09-18	0	0.400	-	0.400	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2006-09-15	0	0.400	0.360	0.400	-	-	0	0	-	16.58	14.92	16.58	-	-	0	-	0.00%
2006-09-14	0	0.400	0.370	0.400	-	-	0	0	-	16.58	15.34	16.58	-	-	0	-	0.00%
2006-09-13	0	0.400	0.375	0.400	0.410	0.410	200,000	82,000	0.4100	16.58	15.55	16.58	17.00	17.00	4,825	16.996	8.11%
2006-09-12	0	0.370	0.370	0.410	0.370	0.370	100,000	37,000	0.3700	15.34	15.34	17.00	15.34	15.34	2,412	15.338	-2.63%
2006-09-11	0	0.380	0.375	0.410	0.380	0.380	80,000	30,400	0.3800	15.75	15.55	17.00	15.75	15.75	1,930	15.753	0.00%
2006-09-08	0	0.380	0.375	0.415	-	-	0	0	-	15.75	15.55	17.20	-	-	0	-	0.00%
2006-09-07	0	0.380	0.380	0.410	0.380	0.385	124,000	47,220	0.3808	15.75	15.75	17.00	15.75	15.96	2,991	15.786	0.00%
2006-09-06	0	0.380	0.380	0.415	-	-	0	0	-	15.75	15.75	17.20	-	-	0	-	1.33%
2006-09-05	0	0.375	0.375	0.400	0.375	0.375	50,000	18,750	0.3750	15.55	15.55	16.58	15.55	15.55	1,206	15.545	-8.54%
2006-09-04	0	0.410	-	0.410	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
2006-09-01	0	0.410	-	0.410	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
2006-08-31	0	0.410	0.365	0.410	-	-	0	0	-	17.00	15.13	17.00	-	-	0	-	0.00%
2006-08-30	0	0.410	0.365	0.410	0.410	0.410	100,000	41,000	0.4100	17.00	15.13	17.00	17.00	17.00	2,412	16.996	15.49%
2006-08-29	0	0.355	0.355	0.415	0.350	0.350	68,000	23,800	0.3500	14.72	14.72	17.20	14.51	14.51	1,640	14.509	-14.46%
2006-08-28	0	0.415	-	0.420	0.415	0.415	220,000	91,300	0.4150	17.20	-	17.41	17.20	17.20	5,307	17.204	0.00%
2006-08-25	0	0.415	0.350	0.415	-	-	0	0	-	17.20	14.51	17.20	-	-	0	-	0.00%
2006-08-24	0	0.415	0.350	0.415	-	-	0	0	-	17.20	14.51	17.20	-	-	0	-	0.00%
2006-08-23	0	0.415	0.395	0.420	0.415	0.415	238,000	98,770	0.4150	17.20	16.37	17.41	17.20	17.20	5,741	17.204	-1.19%
2006-08-22	0	0.420	0.390	0.430	0.420	0.425	1,110,000	466,450	0.4202	17.41	16.17	17.83	17.41	17.62	26,776	17.420	2.44%
2006-08-21	0	0.410	-	0.410	0.410	0.410	60,000	24,600	0.4100	17.00	-	17.00	17.00	17.00	1,447	16.996	7.89%
2006-08-18	0	0.380	0.350	0.400	0.380	0.380	50,000	19,000	0.3800	15.75	14.51	16.58	15.75	15.75	1,206	15.753	-5.00%
2006-08-17	0	0.400	0.380	0.400	0.400	0.400	50,000	20,000	0.4000	16.58	15.75	16.58	16.58	16.58	1,206	16.582	1.27%
2006-08-16	0	0.395	-	0.400	-	-	0	0	-	16.37	-	16.58	-	-	0	-	0.00%
2006-08-15	0	0.395	0.375	0.410	-	-	0	0	-	16.37	15.55	17.00	-	-	0	-	0.00%
2006-08-14	0	0.395	0.375	0.400	-	-	0	0	-	16.37	15.55	16.58	-	-	0	-	0.00%
2006-08-11	0	0.395	-	0.410	-	-	0	0	-	16.37	-	17.00	-	-	0	-	0.00%
2006-08-10	0	0.395	0.395	0.420	0.395	0.395	110,000	43,450	0.3950	16.37	16.37	17.41	16.37	16.37	2,654	16.375	-1.25%
2006-08-09	0	0.400	0.400	0.430	0.395	0.400	68,000	27,110	0.3987	16.58	16.58	17.83	16.37	16.58	1,640	16.527	-6.98%
2006-08-08	0	0.430	0.405	0.430	0.425	0.430	180,000	77,200	0.4289	17.83	16.79	17.83	17.62	17.83	4,342	17.779	8.86%
2006-08-07	0	0.395	-	0.425	-	-	0	0	-	16.37	-	17.62	-	-	0	-	0.00%
2006-08-04	0	0.395	0.390	0.425	-	-	0	0	-	16.37	16.17	17.62	-	-	0	-	0.00%
2006-08-03	0	0.395	0.390	0.400	0.395	0.395	80,000	31,600	0.3950	16.37	16.17	16.58	16.37	16.37	1,930	16.375	-5.95%
2006-08-02	0	0.420	0.395	0.420	-	-	0	0	-	17.41	16.37	17.41	-	-	0	-	0.00%
2006-08-01	0	0.420	0.390	0.420	0.420	0.420	170,000	71,400	0.4200	17.41	16.17	17.41	17.41	17.41	4,101	17.411	2.44%
2006-07-31	0	0.410	0.395	0.420	0.395	0.420	370,000	153,150	0.4139	17.00	16.37	17.41	16.37	17.41	8,925	17.159	3.80%
2006-07-28	0	0.395	0.360	0.420	-	-	0	0	-	16.37	14.92	17.41	-	-	0	-	0.00%
2006-07-27	0	0.395	0.395	0.440	0.395	0.395	10,000	3,950	0.3950	16.37	16.37	18.24	16.37	16.37	241	16.375	-2.47%
2006-07-26	0	0.405	0.400	0.440	0.405	0.405	20,000	8,100	0.4050	16.79	16.58	18.24	16.79	16.79	482	16.789	-2.41%
2006-07-25	0	0.415	0.415	0.430	0.410	0.450	308,000	132,430	0.4300	17.20	17.20	17.83	17.00	18.65	7,430	17.824	-6.74%
2006-07-24	0	0.445	0.430	0.455	0.420	0.450	790,000	345,300	0.4371	18.45	17.83	18.86	17.41	18.65	19,057	18.119	11.25%
2006-07-21	0	0.400	0.380	0.420	0.400	0.400	50,000	20,000	0.4000	16.58	15.75	17.41	16.58	16.58	1,206	16.582	-4.76%
2006-07-20	0	0.420	0.400	0.425	0.400	0.420	208,000	86,760	0.4171	17.41	16.58	17.62	16.58	17.41	5,018	17.291	-2.33%
2006-07-19	0	0.430	0.400	0.430	-	-	0	0	-	17.83	16.58	17.83	-	-	0	-	0.00%
2006-07-18	0	0.430	0.410	0.450	0.400	0.430	362,000	153,920	0.4252	17.83	17.00	18.65	16.58	17.83	8,732	17.626	7.50%
2006-07-17	0	0.400	0.390	0.400	-	-	0	0	-	16.58	16.17	16.58	-	-	0	-	0.00%
2006-07-14	0	0.400	0.365	0.400	0.390	0.400	208,000	82,050	0.3945	16.58	15.13	16.58	16.17	16.58	5,018	16.353	1.27%
2006-07-13	0	0.395	0.375	0.395	0.395	0.395	200,000	78,750	0.3938	16.37	15.55	16.37	16.37	16.37	4,825	16.323	0.00%
2006-07-12	0	0.395	0.395	0.430	0.390	0.390	100,000	39,000	0.3900	16.37	16.37	17.83	16.17	16.17	2,412	16.167	0.00%
2006-07-11	0	0.395	0.395	0.435	0.395	0.400	140,000	55,800	0.3986	16.37	16.37	18.03	16.37	16.58	3,377	16.523	-3.66%
2006-07-10	0	0.410	0.390	0.410	0.360	0.410	276,000	108,160	0.3919	17.00	16.17	17.00	14.92	17.00	6,658	16.245	0.00%
2006-07-07	0	0.410	0.410	0.415	0.410	0.430	732,000	306,770	0.4191	17.00	17.00	17.20	17.00	17.83	17,658	17.373	-6.82%
2006-07-06	0	0.440	0.440	0.460	0.405	0.460	1,446,000	627,130	0.4337	18.24	18.24	19.07	16.79	19.07	34,882	17.979	6.02%
2006-07-05	0	0.415	0.410	0.430	0.405	0.415	466,000	191,750	0.4115	17.20	17.00	17.83	16.79	17.20	11,241	17.058	3.75%
2006-07-04	0	0.400	0.400	0.420	0.365	0.425	1,350,000	534,720	0.3961	16.58	16.58	17.41	15.13	17.62	32,566	16.420	14.29%
2006-07-03	0	0.350	0.340	0.360	0.330	0.350	368,000	125,840	0.3420	14.51	14.09	14.92	13.68	14.51	8,877	14.176	6.06%
2006-06-30	0	0.330	0.330	0.340	0.330	0.340	164,000	54,720	0.3337	13.68	13.68	14.09	13.68	14.09	3,956	13.832	-2.94%
2006-06-29	0	0.340	0.330	0.340	0.330	0.340	282,000	95,620	0.3391	14.09	13.68	14.09	13.68	14.09	6,803	14.056	1.49%
2006-06-28	0	0.335	0.325	0.345	0.335	0.345	148,000	50,210	0.3393	13.89	13.47	14.30	13.89	14.30	3,570	14.064	-5.63%
2006-06-27	0	0.355	0.350	0.360	0.340	0.365	312,000	109,730	0.3517	14.72	14.51	14.92	14.09	15.13	7,526	14.579	2.90%
2006-06-26	0	0.345	0.340	0.350	0.340	0.390	2,412,000	881,770	0.3656	14.30	14.09	14.51	14.09	16.17	58,184	15.155	18.97%
2006-06-23	0	0.290	0.280	0.290	0.235	0.300	2,192,000	603,380	0.2753	12.02	11.61	12.02	9.742	12.44	52,877	11.411	28.89%
2006-06-22	0	0.225	0.225	-	0.220	0.220	50,000	11,000	0.2200	9.327	9.327	-	9.120	9.120	1,206	9.1200	3.69%
2006-06-21	0	0.217	0.217	-	0.216	0.217	180,000	38,980	0.2166	8.996	8.996	-	8.954	8.996	4,342	8.9772	0.46%
2006-06-20	0	0.216	0.215	-	0.216	0.217	2,900,000	626,800	0.2161	8.954	8.913	-	8.954	8.996	69,956	8.9599	0.00%
2006-06-19	0	0.216	0.216	-	0.216	0.230	250,000	55,400	0.2216	8.954	8.954	-	8.954	9.535	6,031	9.1863	0.47%
2006-06-16	0	0.215	0.215	0.230	0.210	0.230	570,000	120,950	0.2122	8.913	8.913	9.535	8.705	9.535	13,750	8.7964	2.38%
2006-06-15	0	0.210	0.178	0.230	0.200	0.210	380,000	79,300	0.2087	8.705	7.379	9.535	8.291	8.705	9,167	8.6509	22.09%
2006-06-14	0	0.172	0.172	0.200	0.172	0.175	2,680,000	461,500	0.1722	7.130	7.130	8.291	7.130	7.255	64,649	7.1385	-4.44%
2006-06-13	0	0.180	0.180	0.213	0.180	0.200	380,000	72,400	0.1905	7.462	7.462	8.830	7.462	8.291	9,167	7.8982	-5.26%
2006-06-12	0	0.190	-	-	-	-	0	0	-	7.876	-	-	-	-	0	-	0.00%
2006-06-09	0	0.190	0.175	-	-	-	0	0	-	7.876	7.255	-	-	-	0	-	0.00%
2006-06-08	0	0.190	0.180	-	0.180	0.191	674,000	126,660	0.1879	7.876	7.462	-	7.462	7.918	16,259	7.7902	5.56%
2006-06-07	0	0.180	0.170	0.196	0.180	0.235	380,000	75,650	0.1991	7.462	7.047	8.125	7.462	9.742	9,167	8.2527	-6.25%
2006-06-06	0	0.192	0.192	0.210	-	-	0	0	-	7.959	7.959	8.705	-	-	0	-	3.78%
2006-06-05	0	0.185	0.185	-	-	-	0	0	-	7.669	7.669	-	-	-	0	-	6.32%
2006-06-02	0	0.174	0.174	-	0.170	0.170	6,000,000	1,020,000	0.1700	7.213	7.213	-	7.047	7.047	144,737	7.0473	2.35%
2006-06-01	0	0.170	0.165	-	0.170	0.170	3,000,000	510,000	0.1700	7.047	6.840	-	7.047	7.047	72,369	7.0473	0.00%
2006-05-30	0	0.170	0.170	-	0.170	0.170	2,596,000	441,320	0.1700	7.047	7.047	-	7.047	7.047	62,623	7.0473	6.25%
2006-05-29	0	0.160	0.160	-	0.160	0.160	36,000	5,760	0.1600	6.633	6.633	-	6.633	6.633	868	6.6327	0.00%
2006-05-26	0	0.160	0.150	0.170	0.160	0.160	370,000	59,200	0.1600	6.633	6.218	7.047	6.633	6.633	8,925	6.6327	-5.88%
2006-05-25	0	0.170	0.170	0.180	0.170	0.180	250,000	43,000	0.1720	7.047	7.047	7.462	7.047	7.462	6,031	7.1302	-5.56%
2006-05-24	0	0.180	-	0.180	0.180	0.180	50,000	9,000	0.1800	7.462	-	7.462	7.462	7.462	1,206	7.4618	-5.26%
2006-05-23	0	0.190	0.151	-	-	-	0	0	-	7.876	6.260	-	-	-	0	-	0.00%
2006-05-22	0	0.190	0.180	0.200	0.190	0.190	200,000	38,000	0.1900	7.876	7.462	8.291	7.876	7.876	4,825	7.8764	-13.64%
2006-05-19	0	0.220	0.215	0.220	0.216	0.300	302,000	67,240	0.2226	9.120	8.913	9.120	8.954	12.44	7,285	9.2298	4.76%
2006-05-18	0	0.210	0.190	0.211	0.210	0.250	704,000	155,000	0.2202	8.705	7.876	8.747	8.705	10.36	16,982	9.1271	-12.50%
2006-05-17	0	0.240	-	0.245	0.240	0.245	300,000	73,100	0.2437	9.949	-	10.16	9.949	10.16	7,237	10.101	-2.04%
2006-05-16	0	0.245	-	0.245	-	-	0	0	-	10.16	-	10.16	-	-	0	-	0.00%
2006-05-15	0	0.245	0.240	0.245	0.240	0.245	920,000	222,000	0.2413	10.16	9.949	10.16	9.949	10.16	22,193	10.003	-2.00%
2006-05-12	0	0.250	0.250	0.255	0.250	0.250	700,000	175,000	0.2500	10.36	10.36	10.57	10.36	10.36	16,886	10.364	0.00%
2006-05-11	0	0.250	0.250	0.270	0.250	0.250	620,000	155,000	0.2500	10.36	10.36	11.19	10.36	10.36	14,956	10.364	0.00%
2006-05-10	0	0.250	0.240	0.250	0.240	0.250	1,182,000	292,660	0.2476	10.36	9.949	10.36	9.949	10.36	28,513	10.264	0.00%
2006-05-09	0	0.250	0.241	0.250	0.230	0.260	3,384,000	833,830	0.2464	10.36	9.991	10.36	9.535	10.78	81,632	10.215	8.70%
2006-05-08	0	0.230	0.212	-	0.200	0.230	600,000	127,000	0.2117	9.535	8.788	-	8.291	9.535	14,474	8.7745	20.42%
2006-05-04	0	0.191	0.191	0.200	0.185	0.195	2,044,000	388,940	0.1903	7.918	7.918	8.291	7.669	8.084	49,307	7.8881	0.53%
2006-05-03	0	0.190	0.181	0.195	0.170	0.190	2,790,000	511,000	0.1832	7.876	7.503	8.084	7.047	7.876	67,303	7.5926	-2.56%
2006-05-02	0	0.195	0.186	0.195	0.195	0.195	100,000	19,500	0.1950	8.084	7.711	8.084	8.084	8.084	2,412	8.0836	5.41%
2006-04-28	0	0.185	0.182	0.194	0.185	0.188	200,000	37,300	0.1865	7.669	7.545	8.042	7.669	7.793	4,825	7.7313	-1.60%
2006-04-27	0	0.188	0.185	0.195	0.188	0.190	500,000	94,800	0.1896	7.793	7.669	8.084	7.793	7.876	12,061	7.8598	0.00%
2006-04-26	0	0.188	0.182	0.188	0.180	0.188	210,000	38,090	0.1814	7.793	7.545	7.793	7.462	7.793	5,066	7.5191	4.44%
2006-04-25	0	0.180	0.180	0.188	0.163	0.188	280,000	50,956	0.1820	7.462	7.462	7.793	6.757	7.793	6,754	7.5441	0.00%
2006-04-24	0	0.180	-	0.180	0.175	0.180	656,000	115,050	0.1754	7.462	-	7.462	7.255	7.462	15,825	7.2703	12.50%
2006-04-21	0	0.160	0.150	-	0.150	0.160	100,000	15,500	0.1550	6.633	6.218	-	6.218	6.633	2,412	6.4254	18.52%
2006-04-20	0	0.135	-	-	-	-	0	0	-	5.596	-	-	-	-	0	-	0.00%
2006-04-19	0	0.135	0.135	-	-	-	0	0	-	5.596	5.596	-	-	-	0	-	0.00%
2006-04-18	0	0.135	0.135	-	0.135	0.135	100,000	13,500	0.1350	5.596	5.596	-	5.596	5.596	2,412	5.5964	0.00%
2006-04-13	0	0.135	0.135	-	-	-	0	0	-	5.596	5.596	-	-	-	0	-	2.27%
2006-04-12	0	0.132	0.132	-	-	-	0	0	-	5.472	5.472	-	-	-	0	-	1.54%
2006-04-11	0	0.130	0.130	-	-	-	0	0	-	5.389	5.389	-	-	-	0	-	5.69%
2006-04-10	0	0.123	0.123	-	-	-	0	0	-	5.099	5.099	-	-	-	0	-	2.50%
2006-04-07	0	0.120	0.091	-	-	-	0	0	-	4.975	3.772	-	-	-	0	-	0.00%
2006-04-06	0	0.120	0.096	-	-	-	0	0	-	4.975	3.980	-	-	-	0	-	0.00%
2006-04-04	0	0.120	0.093	-	-	-	0	0	-	4.975	3.855	-	-	-	0	-	0.00%
2006-04-03	0	0.120	0.120	-	-	-	0	0	-	4.975	4.975	-	-	-	0	-	36.36%
2006-03-31	0	0.088	0.070	0.088	-	-	0	0	-	3.648	2.902	3.648	-	-	0	-	-52.43%
2006-03-30	0	0.185	-	0.200	-	-	0	0	-	7.669	-	8.291	-	-	0	-	0.00%
2006-03-29	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-28	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-27	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-24	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-23	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-22	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-21	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-20	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-17	0	0.185	0.175	-	-	-	0	0	-	7.669	7.255	-	-	-	0	-	0.00%
2006-03-16	0	0.185	0.175	-	-	-	0	0	-	7.669	7.255	-	-	-	0	-	0.00%
2006-03-15	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-14	0	0.185	0.170	-	-	-	0	0	-	7.669	7.047	-	-	-	0	-	0.00%
2006-03-13	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-10	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-09	0	0.185	-	-	-	-	0	0	-	7.669	-	-	-	-	0	-	0.00%
2006-03-08	0	0.185	0.180	-	-	-	0	0	-	7.669	7.462	-	-	-	0	-	0.00%
2006-03-07	0	0.185	0.185	-	-	-	0	0	-	7.669	7.669	-	-	-	0	-	1.09%
2006-03-06	0	0.183	0.183	-	-	-	0	0	-	7.586	7.586	-	-	-	0	-	0.00%
2006-03-03	0	0.183	0.183	0.190	-	-	0	0	-	7.586	7.586	7.876	-	-	0	-	0.00%
2006-03-02	0	0.183	0.183	0.188	-	-	0	0	-	7.586	7.586	7.793	-	-	0	-	0.00%
2006-03-01	0	0.183	0.175	0.190	-	-	0	0	-	7.586	7.255	7.876	-	-	0	-	0.00%
2006-02-28	0	0.183	0.183	0.190	0.175	0.183	120,000	21,800	0.1817	7.586	7.586	7.876	7.255	7.586	2,895	7.5309	4.57%
2006-02-27	0	0.175	0.168	0.180	-	-	0	0	-	7.255	6.964	7.462	-	-	0	-	0.00%
2006-02-24	0	0.175	0.165	0.178	-	-	0	0	-	7.255	6.840	7.379	-	-	0	-	0.00%
2006-02-23	0	0.175	0.166	0.175	0.175	0.175	50,000	8,750	0.1750	7.255	6.881	7.255	7.255	7.255	1,206	7.2545	2.94%
2006-02-22	0	0.170	0.168	0.178	0.170	0.170	100,000	17,000	0.1700	7.047	6.964	7.379	7.047	7.047	2,412	7.0473	6.25%
2006-02-21	0	0.160	0.160	-	-	-	0	0	-	6.633	6.633	-	-	-	0	-	1.27%
2006-02-20	0	0.158	0.158	-	-	-	0	0	-	6.550	6.550	-	-	-	0	-	3.27%
2006-02-17	0	0.153	0.110	-	0.153	0.153	40,000	6,120	0.1530	6.343	4.560	-	6.343	6.343	965	6.3425	-1.92%
2006-02-16	0	0.156	0.156	-	-	-	0	0	-	6.467	6.467	-	-	-	0	-	0.65%
2006-02-15	0	0.155	0.155	-	0.155	0.155	324,000	50,220	0.1550	6.425	6.425	-	6.425	6.425	7,816	6.4254	1.97%
2006-02-14	0	0.152	0.110	0.160	0.152	0.152	100,000	15,200	0.1520	6.301	4.560	6.633	6.301	6.301	2,412	6.3011	1.33%
2006-02-13	0	0.150	0.150	-	0.150	0.150	30,000	4,500	0.1500	6.218	6.218	-	6.218	6.218	724	6.2182	2.74%
2006-02-10	0	0.146	0.105	0.162	-	-	222,000	35,520	0.1600	6.052	4.353	6.716	-	-	5,355	6.6327	0.00%
2006-02-09	0	0.146	0.105	0.146	-	-	0	0	-	6.052	4.353	6.052	-	-	0	-	0.00%
2006-02-08	0	0.146	0.107	0.162	-	-	0	0	-	6.052	4.436	6.716	-	-	0	-	0.00%
2006-02-07	0	0.146	-	-	-	-	0	0	-	6.052	-	-	-	-	0	-	0.00%
2006-02-06	0	0.146	-	-	-	-	0	0	-	6.052	-	-	-	-	0	-	0.00%
2006-02-03	0	0.146	-	-	-	-	0	0	-	6.052	-	-	-	-	0	-	0.00%
2006-02-02	0	0.146	-	-	-	-	0	0	-	6.052	-	-	-	-	0	-	0.00%
2006-02-01	0	0.146	-	-	-	-	0	0	-	6.052	-	-	-	-	0	-	0.00%
2006-01-27	0	0.146	-	0.146	-	-	0	0	-	6.052	-	6.052	-	-	0	-	0.00%
2006-01-26	0	0.146	-	0.146	0.146	0.146	40,000	5,840	0.1460	6.052	-	6.052	6.052	6.052	965	6.0524	0.00%
2006-01-25	0	0.146	-	0.146	-	-	0	0	-	6.052	-	6.052	-	-	0	-	0.00%
2006-01-24	0	0.146	-	0.146	-	-	0	0	-	6.052	-	6.052	-	-	0	-	0.00%
2006-01-23	0	0.146	-	0.146	-	-	0	0	-	6.052	-	6.052	-	-	0	-	0.00%
2006-01-20	0	0.146	-	0.146	-	-	0	0	-	6.052	-	6.052	-	-	0	-	0.00%
2006-01-19	0	0.146	-	0.146	-	-	0	0	-	6.052	-	6.052	-	-	0	-	0.00%
2006-01-18	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-17	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-16	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-13	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-12	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-11	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-10	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-09	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-06	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-05	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-04	0	0.146	-	0.150	-	-	0	0	-	6.052	-	6.218	-	-	0	-	0.00%
2006-01-03	0	0.146	-	-	-	-	0	0	-	6.052	-	-	-	-	0	-	0.00%
2005-12-30	0	0.146	0.146	0.155	0.140	0.140	10,000	1,400	0.1400	6.052	6.052	6.425	5.804	5.804	241	5.8036	-2.67%
2005-12-29	0	0.150	0.145	-	0.150	0.150	1,000,000	150,000	0.1500	6.218	6.011	-	6.218	6.218	24,123	6.2182	7.14%
2005-12-28	0	0.140	-	0.145	-	-	0	0	-	5.804	-	6.011	-	-	0	-	0.00%
2005-12-23	0	0.140	-	0.145	-	-	0	0	-	5.804	-	6.011	-	-	0	-	0.00%
2005-12-22	0	0.140	-	0.145	-	-	0	0	-	5.804	-	6.011	-	-	0	-	0.00%
2005-12-21	0	0.140	0.135	0.145	-	-	0	0	-	5.804	5.596	6.011	-	-	0	-	0.00%
2005-12-20	0	0.140	-	0.145	0.140	0.140	78,000	10,920	0.1400	5.804	-	6.011	5.804	5.804	1,882	5.8036	0.00%
2005-12-19	0	0.140	-	0.145	-	-	0	0	-	5.804	-	6.011	-	-	0	-	0.00%
2005-12-16	0	0.140	-	0.145	-	-	0	0	-	5.804	-	6.011	-	-	0	-	0.00%
2005-12-15	0	0.140	0.140	0.145	0.140	0.140	72,000	10,080	0.1400	5.804	5.804	6.011	5.804	5.804	1,737	5.8036	0.00%
2005-12-14	0	0.140	-	0.140	0.140	0.140	66,000	9,240	0.1400	5.804	-	5.804	5.804	5.804	1,592	5.8036	0.00%
2005-12-13	0	0.140	0.140	0.148	0.140	0.140	60,000	8,400	0.1400	5.804	5.804	6.135	5.804	5.804	1,447	5.8036	3.70%
2005-12-12	0	0.135	-	0.148	-	-	0	0	-	5.596	-	6.135	-	-	0	-	0.00%
2005-12-09	0	0.135	0.135	0.150	0.135	0.135	74,000	9,990	0.1350	5.596	5.596	6.218	5.596	5.596	1,785	5.5964	0.00%
2005-12-08	0	0.135	0.130	0.135	0.130	0.135	196,000	25,960	0.1324	5.596	5.389	5.596	5.389	5.596	4,728	5.4906	8.00%
2005-12-07	0	0.125	0.125	-	-	-	0	0	-	5.182	5.182	-	-	-	0	-	0.00%
2005-12-06	0	0.125	0.125	-	0.125	0.125	4,000	500	0.1250	5.182	5.182	-	5.182	5.182	96	5.1818	4.17%
2005-12-05	0	0.120	0.106	-	-	-	0	0	-	4.975	4.394	-	-	-	0	-	0.00%
2005-12-02	0	0.120	0.120	0.125	-	-	0	0	-	4.975	4.975	5.182	-	-	0	-	4.35%
2005-12-01	0	0.115	0.115	-	-	-	0	0	-	4.767	4.767	-	-	-	0	-	8.49%
2005-11-30	0	0.106	0.102	-	-	-	0	0	-	4.394	4.228	-	-	-	0	-	0.00%
2005-11-29	0	0.106	0.103	-	-	-	0	0	-	4.394	4.270	-	-	-	0	-	0.00%
2005-11-28	0	0.106	0.106	-	0.106	0.106	12,000	1,272	0.1060	4.394	4.394	-	4.394	4.394	289	4.3942	3.92%
2005-11-25	0	0.102	0.102	-	0.100	0.100	10,000	1,000	0.1000	4.228	4.228	-	4.145	4.145	241	4.1454	-2.86%
2005-11-24	0	0.105	0.104	-	-	-	0	0	-	4.353	4.311	-	-	-	0	-	0.00%
2005-11-23	0	0.105	0.100	-	-	-	0	0	-	4.353	4.145	-	-	-	0	-	0.00%
2005-11-22	0	0.105	0.104	-	-	-	0	0	-	4.353	4.311	-	-	-	0	-	0.00%
2005-11-21	0	0.105	-	-	-	-	0	0	-	4.353	-	-	-	-	0	-	0.00%
2005-11-18	0	0.105	0.103	-	-	-	0	0	-	4.353	4.270	-	-	-	0	-	0.00%
2005-11-17	0	0.105	0.105	-	0.105	0.105	50,000	5,250	0.1050	4.353	4.353	-	4.353	4.353	1,206	4.3527	-6.25%
2005-11-16	0	0.112	0.098	-	-	-	0	0	-	4.643	4.063	-	-	-	0	-	0.00%
2005-11-15	0	0.112	0.106	-	-	-	0	0	-	4.643	4.394	-	-	-	0	-	0.00%
2005-11-14	0	0.112	0.106	-	-	-	0	0	-	4.643	4.394	-	-	-	0	-	0.00%
2005-11-11	0	0.112	0.110	-	-	-	0	0	-	4.643	4.560	-	-	-	0	-	0.00%
2005-11-10	0	0.112	0.106	-	-	-	0	0	-	4.643	4.394	-	-	-	0	-	0.00%
2005-11-09	0	0.112	0.110	-	-	-	0	0	-	4.643	4.560	-	-	-	0	-	0.00%
2005-11-08	0	0.112	0.105	-	-	-	0	0	-	4.643	4.353	-	-	-	0	-	0.00%
2005-11-07	0	0.112	0.106	-	-	-	0	0	-	4.643	4.394	-	-	-	0	-	0.00%
2005-11-04	0	0.112	0.110	0.125	0.112	0.115	154,000	17,578	0.1141	4.643	4.560	5.182	4.643	4.767	3,715	4.7317	-6.67%
2005-11-03	0	0.120	0.101	0.125	-	-	0	0	-	4.975	4.187	5.182	-	-	0	-	0.00%
2005-11-02	0	0.120	0.101	0.125	-	-	0	0	-	4.975	4.187	5.182	-	-	0	-	0.00%
2005-11-01	0	0.120	0.101	0.125	-	-	0	0	-	4.975	4.187	5.182	-	-	0	-	0.00%
2005-10-31	0	0.120	0.098	0.120	-	-	0	0	-	4.975	4.063	4.975	-	-	0	-	0.00%
2005-10-28	0	0.120	0.095	0.120	-	-	0	0	-	4.975	3.938	4.975	-	-	0	-	0.00%
2005-10-27	0	0.120	0.103	0.120	-	-	0	0	-	4.975	4.270	4.975	-	-	0	-	-9.09%
2005-10-26	0	0.132	0.100	-	-	-	0	0	-	5.472	4.145	-	-	-	0	-	0.00%
2005-10-25	0	0.132	-	-	-	-	0	0	-	5.472	-	-	-	-	0	-	0.00%
2005-10-24	0	0.132	0.108	-	-	-	0	0	-	5.472	4.477	-	-	-	0	-	0.00%
2005-10-21	0	0.132	-	0.160	-	-	0	0	-	5.472	-	6.633	-	-	0	-	0.00%
2005-10-20	0	0.132	0.108	0.150	-	-	0	0	-	5.472	4.477	6.218	-	-	0	-	0.00%
2005-10-19	0	0.132	0.108	-	-	-	0	0	-	5.472	4.477	-	-	-	0	-	0.00%
2005-10-18	0	0.132	0.120	-	-	-	0	0	-	5.472	4.975	-	-	-	0	-	0.00%
2005-10-17	0	0.132	0.108	-	-	-	0	0	-	5.472	4.477	-	-	-	0	-	0.00%
2005-10-14	0	0.132	0.108	0.132	-	-	0	0	-	5.472	4.477	5.472	-	-	0	-	0.00%
2005-10-13	0	0.132	0.108	-	-	-	0	0	-	5.472	4.477	-	-	-	0	-	0.00%
2005-10-12	0	0.132	0.108	-	-	-	0	0	-	5.472	4.477	-	-	-	0	-	0.00%
2005-10-10	0	0.132	0.108	-	-	-	0	0	-	5.472	4.477	-	-	-	0	-	0.00%
2005-10-07	0	0.132	-	-	-	-	0	0	-	5.472	-	-	-	-	0	-	0.00%
2005-10-06	0	0.132	0.128	-	0.124	0.132	2,308,000	294,746	0.1277	5.472	5.306	-	5.140	5.472	55,676	5.2940	4.76%
2005-10-05	0	0.126	0.106	0.126	0.115	0.127	1,020,000	128,100	0.1256	5.223	4.394	5.223	4.767	5.265	24,605	5.2062	16.67%
2005-10-04	0	0.108	0.106	0.124	-	-	0	0	-	4.477	4.394	5.140	-	-	0	-	0.00%
2005-10-03	0	0.108	0.108	0.125	0.105	0.105	120,000	12,600	0.1050	4.477	4.477	5.182	4.353	4.353	2,895	4.3527	-13.60%
2005-09-30	0	0.125	-	0.125	-	-	0	0	-	5.182	-	5.182	-	-	0	-	0.00%
2005-09-29	0	0.125	0.105	0.125	-	-	0	0	-	5.182	4.353	5.182	-	-	0	-	0.00%
2005-09-28	0	0.125	0.105	0.125	-	-	0	0	-	5.182	4.353	5.182	-	-	0	-	0.00%
2005-09-27	0	0.125	-	0.125	-	-	0	0	-	5.182	-	5.182	-	-	0	-	0.00%
2005-09-26	0	0.125	0.105	0.125	-	-	0	0	-	5.182	4.353	5.182	-	-	0	-	0.00%
2005-09-23	0	0.125	0.105	0.125	-	-	0	0	-	5.182	4.353	5.182	-	-	0	-	0.00%
2005-09-22	0	0.125	0.110	0.125	0.125	0.125	300,000	37,500	0.1250	5.182	4.560	5.182	5.182	5.182	7,237	5.1818	4.17%
2005-09-21	0	0.120	0.102	0.125	0.120	0.120	600,000	72,000	0.1200	4.975	4.228	5.182	4.975	4.975	14,474	4.9745	0.00%
2005-09-20	0	0.120	0.100	0.126	-	-	0	0	-	4.975	4.145	5.223	-	-	0	-	0.00%
2005-09-16	0	0.120	-	0.125	0.120	0.120	4,640,000	556,800	0.1200	4.975	-	5.182	4.975	4.975	111,930	4.9745	14.29%
2005-09-15	0	0.105	0.095	0.125	-	-	0	0	-	4.353	3.938	5.182	-	-	0	-	0.00%
2005-09-14	0	0.105	0.105	0.125	-	-	0	0	-	4.353	4.353	5.182	-	-	0	-	0.00%
2005-09-13	0	0.105	0.105	0.116	0.105	0.105	20,000	2,100	0.1050	4.353	4.353	4.809	4.353	4.353	482	4.3527	-2.78%
2005-09-12	0	0.108	0.108	0.116	-	-	0	0	-	4.477	4.477	4.809	-	-	0	-	0.00%
2005-09-09	0	0.108	0.105	0.116	-	-	0	0	-	4.477	4.353	4.809	-	-	0	-	0.00%
2005-09-08	0	0.108	0.105	0.125	-	-	0	0	-	4.477	4.353	5.182	-	-	0	-	0.00%
2005-09-07	0	0.108	0.108	0.125	-	-	0	0	-	4.477	4.477	5.182	-	-	0	-	1.89%
2005-09-06	0	0.106	0.106	0.118	0.105	0.110	500,000	54,000	0.1080	4.394	4.394	4.892	4.353	4.560	12,061	4.4771	-3.64%
2005-09-05	0	0.110	0.108	0.125	-	-	0	0	-	4.560	4.477	5.182	-	-	0	-	0.00%
2005-09-02	0	0.110	0.110	0.125	-	-	0	0	-	4.560	4.560	5.182	-	-	0	-	4.76%
2005-09-01	0	0.105	0.105	0.125	-	-	0	0	-	4.353	4.353	5.182	-	-	0	-	0.00%
2005-08-31	0	0.105	0.105	0.125	-	-	0	0	-	4.353	4.353	5.182	-	-	0	-	0.00%
2005-08-30	0	0.105	0.105	0.125	0.105	0.105	100,000	10,500	0.1050	4.353	4.353	5.182	4.353	4.353	2,412	4.3527	-16.00%
2005-08-29	0	0.125	0.104	0.125	-	-	0	0	-	5.182	4.311	5.182	-	-	0	-	0.00%
2005-08-26	0	0.125	0.105	0.126	-	-	0	0	-	5.182	4.353	5.223	-	-	0	-	0.00%
2005-08-25	0	0.125	0.105	0.125	-	-	0	0	-	5.182	4.353	5.182	-	-	0	-	0.00%
2005-08-24	0	0.125	0.095	0.125	0.125	0.125	40,000	5,000	0.1250	5.182	3.938	5.182	5.182	5.182	965	5.1818	0.00%
2005-08-23	0	0.125	0.100	0.125	0.126	0.126	200,000	25,200	0.1260	5.182	4.145	5.182	5.223	5.223	4,825	5.2233	4.17%
2005-08-22	0	0.120	0.120	0.126	0.120	0.120	280,000	33,600	0.1200	4.975	4.975	5.223	4.975	4.975	6,754	4.9745	14.29%
2005-08-19	0	0.105	0.086	0.113	-	-	0	0	-	4.353	3.565	4.684	-	-	0	-	0.00%
2005-08-18	0	0.105	0.080	0.123	-	-	0	0	-	4.353	3.316	5.099	-	-	0	-	0.00%
2005-08-17	0	0.105	0.086	0.126	-	-	0	0	-	4.353	3.565	5.223	-	-	0	-	0.00%
2005-08-16	0	0.105	0.085	0.113	-	-	0	0	-	4.353	3.524	4.684	-	-	0	-	0.00%
2005-08-15	0	0.105	-	0.125	-	-	0	0	-	4.353	-	5.182	-	-	0	-	0.00%
2005-08-12	0	0.105	0.103	0.119	-	-	0	0	-	4.353	4.270	4.933	-	-	0	-	0.00%
2005-08-11	0	0.105	0.103	0.119	-	-	0	0	-	4.353	4.270	4.933	-	-	0	-	0.00%
2005-08-10	0	0.105	0.101	0.119	-	-	0	0	-	4.353	4.187	4.933	-	-	0	-	0.00%
2005-08-09	0	0.105	0.102	0.119	-	-	0	0	-	4.353	4.228	4.933	-	-	0	-	0.00%
2005-08-08	0	0.105	0.102	0.119	-	-	0	0	-	4.353	4.228	4.933	-	-	0	-	0.00%
2005-08-05	0	0.105	0.102	0.119	-	-	0	0	-	4.353	4.228	4.933	-	-	0	-	0.00%
2005-08-04	0	0.105	0.102	0.117	-	-	0	0	-	4.353	4.228	4.850	-	-	0	-	0.00%
2005-08-03	0	0.105	0.104	0.119	0.105	0.105	100,000	10,500	0.1050	4.353	4.311	4.933	4.353	4.353	2,412	4.3527	1.94%
2005-08-02	0	0.103	0.102	0.119	-	-	0	0	-	4.270	4.228	4.933	-	-	0	-	0.00%
2005-08-01	0	0.103	0.102	0.119	-	-	0	0	-	4.270	4.228	4.933	-	-	0	-	0.00%
2005-07-29	0	0.103	0.103	0.117	-	-	0	0	-	4.270	4.270	4.850	-	-	0	-	0.98%
2005-07-28	0	0.102	0.102	0.122	-	-	0	0	-	4.228	4.228	5.057	-	-	0	-	0.00%
2005-07-27	0	0.102	0.101	0.121	-	-	0	0	-	4.228	4.187	5.016	-	-	0	-	0.00%
2005-07-26	0	0.102	0.101	0.121	-	-	0	0	-	4.228	4.187	5.016	-	-	0	-	0.00%
2005-07-25	0	0.102	0.101	0.121	-	-	0	0	-	4.228	4.187	5.016	-	-	0	-	0.00%
2005-07-22	0	0.102	0.101	0.121	-	-	0	0	-	4.228	4.187	5.016	-	-	0	-	0.00%
2005-07-21	0	0.102	0.102	0.111	0.102	0.102	200,000	20,400	0.1020	4.228	4.228	4.601	4.228	4.228	4,825	4.2284	0.00%
2005-07-20	0	0.102	0.102	0.117	0.101	0.102	150,000	15,200	0.1013	4.228	4.228	4.850	4.187	4.228	3,618	4.2007	-11.30%
2005-07-19	0	0.115	0.103	0.115	-	-	0	0	-	4.767	4.270	4.767	-	-	0	-	0.00%
2005-07-18	0	0.115	0.101	0.115	-	-	0	0	-	4.767	4.187	4.767	-	-	0	-	-0.86%
2005-07-15	0	0.116	0.100	0.120	-	-	0	0	-	4.809	4.145	4.975	-	-	0	-	0.00%
2005-07-14	0	0.116	0.103	0.116	0.116	0.116	50,000	5,800	0.1160	4.809	4.270	4.809	4.809	4.809	1,206	4.8087	9.43%
2005-07-13	0	0.106	0.100	0.116	-	-	900,000	103,500	0.1150	4.394	4.145	4.809	-	-	21,711	4.7673	0.00%
2005-07-12	0	0.106	0.100	0.116	-	-	0	0	-	4.394	4.145	4.809	-	-	0	-	0.00%
2005-07-11	0	0.106	0.100	0.116	-	-	0	0	-	4.394	4.145	4.809	-	-	0	-	0.00%
2005-07-08	0	0.106	0.106	0.115	0.105	0.115	2,150,000	246,550	0.1147	4.394	4.394	4.767	4.353	4.767	51,864	4.7538	-7.83%
2005-07-07	0	0.115	0.101	0.120	-	-	0	0	-	4.767	4.187	4.975	-	-	0	-	0.00%
2005-07-06	0	0.115	0.110	0.120	0.110	0.115	2,300,000	263,500	0.1146	4.767	4.560	4.975	4.560	4.767	55,483	4.7492	7.48%
2005-07-05	0	0.107	0.107	0.115	0.106	0.120	4,330,000	493,280	0.1139	4.436	4.436	4.767	4.394	4.975	104,452	4.7226	-14.40%
2005-07-04	0	0.125	0.109	0.125	0.126	0.126	1,000,000	126,000	0.1260	5.182	4.519	5.182	5.223	5.223	24,123	5.2233	-0.79%
2005-06-30	0	0.126	0.109	0.126	-	-	0	0	-	5.223	4.519	5.223	-	-	0	-	0.00%
2005-06-29	0	0.126	0.107	0.126	-	-	0	0	-	5.223	4.436	5.223	-	-	0	-	0.00%
2005-06-28	0	0.126	0.105	0.126	0.126	0.126	20,000	2,520	0.1260	5.223	4.353	5.223	5.223	5.223	482	5.2233	0.00%
2005-06-27	0	0.126	0.105	0.126	-	-	0	0	-	5.223	4.353	5.223	-	-	0	-	0.00%
2005-06-24	0	0.126	0.112	0.126	-	-	0	0	-	5.223	4.643	5.223	-	-	0	-	0.00%
2005-06-23	0	0.126	0.111	0.126	-	-	0	0	-	5.223	4.601	5.223	-	-	0	-	0.00%
2005-06-22	0	0.126	0.112	0.126	-	-	0	0	-	5.223	4.643	5.223	-	-	0	-	0.00%
2005-06-21	0	0.126	0.115	0.126	0.126	0.126	50,000	6,300	0.1260	5.223	4.767	5.223	5.223	5.223	1,206	5.2233	0.00%
2005-06-20	0	0.126	0.111	0.126	0.126	0.126	900,000	113,400	0.1260	5.223	4.601	5.223	5.223	5.223	21,711	5.2233	0.00%
2005-06-17	0	0.126	0.120	0.126	0.126	0.126	1,450,000	182,700	0.1260	5.223	4.975	5.223	5.223	5.223	34,978	5.2233	0.00%
2005-06-16	0	0.126	0.113	0.127	0.126	0.126	900,000	113,400	0.1260	5.223	4.684	5.265	5.223	5.223	21,711	5.2233	0.00%
2005-06-15	0	0.126	0.111	0.126	0.125	0.126	2,700,000	339,550	0.1258	5.223	4.601	5.223	5.182	5.223	65,132	5.2133	9.57%
2005-06-14	0	0.115	0.105	0.126	-	-	0	0	-	4.767	4.353	5.223	-	-	0	-	0.00%
2005-06-13	0	0.115	0.105	0.126	-	-	0	0	-	4.767	4.353	5.223	-	-	0	-	0.00%
2005-06-10	0	0.115	0.115	0.125	0.115	0.121	796,000	95,140	0.1195	4.767	4.767	5.182	4.767	5.016	19,202	4.9547	-4.96%
2005-06-09	0	0.121	0.121	0.125	0.121	0.121	20,000	2,420	0.1210	5.016	5.016	5.182	5.016	5.016	482	5.0160	-3.20%
2005-06-08	0	0.125	0.120	0.126	0.125	0.125	100,000	12,500	0.1250	5.182	4.975	5.223	5.182	5.182	2,412	5.1818	-0.79%
2005-06-07	0	0.126	0.120	0.126	0.122	0.126	3,900,000	489,900	0.1256	5.223	4.975	5.223	5.057	5.223	94,079	5.2073	1.61%
2005-06-06	0	0.124	0.116	0.124	-	-	0	0	-	5.140	4.809	5.140	-	-	0	-	0.00%
2005-06-03	0	0.124	0.115	0.125	-	-	0	0	-	5.140	4.767	5.182	-	-	0	-	0.00%
2005-06-02	0	0.124	0.118	0.124	-	-	0	0	-	5.140	4.892	5.140	-	-	0	-	-0.80%
2005-06-01	0	0.125	0.121	0.125	0.124	0.125	360,000	44,740	0.1243	5.182	5.016	5.182	5.140	5.182	8,684	5.1519	0.81%
2005-05-31	0	0.124	0.116	0.125	0.124	0.124	642,000	79,608	0.1240	5.140	4.809	5.182	5.140	5.140	15,487	5.1404	0.81%
2005-05-30	0	0.123	0.111	0.123	-	-	0	0	-	5.099	4.601	5.099	-	-	0	-	0.00%
2005-05-27	0	0.123	0.105	0.123	-	-	0	0	-	5.099	4.353	5.099	-	-	0	-	-0.81%
2005-05-26	0	0.124	0.116	0.124	-	-	0	0	-	5.140	4.809	5.140	-	-	0	-	-2.36%
2005-05-25	0	0.127	0.111	0.127	-	-	0	0	-	5.265	4.601	5.265	-	-	0	-	-0.78%
2005-05-24	0	0.128	0.121	0.128	-	-	0	0	-	5.306	5.016	5.306	-	-	0	-	-0.78%
2005-05-23	0	0.129	0.126	0.129	0.110	0.129	250,000	30,150	0.1206	5.348	5.223	5.348	4.560	5.348	6,031	4.9994	22.86%
2005-05-20	0	0.105	0.101	0.114	0.105	0.106	200,000	21,100	0.1055	4.353	4.187	4.726	4.353	4.394	4,825	4.3734	-4.55%
2005-05-19	0	0.110	0.103	0.142	0.110	0.110	100,000	11,000	0.1100	4.560	4.270	5.887	4.560	4.560	2,412	4.5600	-21.43%
2005-05-18	0	0.140	0.110	0.140	-	-	0	0	-	5.804	4.560	5.804	-	-	0	-	0.00%
2005-05-17	0	0.140	0.110	0.140	-	-	0	0	-	5.804	4.560	5.804	-	-	0	-	-2.10%
2005-05-13	0	0.143	0.110	0.143	-	-	0	0	-	5.928	4.560	5.928	-	-	0	-	0.00%
2005-05-12	0	0.143	0.132	0.145	0.143	0.143	100,000	14,300	0.1430	5.928	5.472	6.011	5.928	5.928	2,412	5.9280	0.00%
2005-05-11	0	0.143	0.132	0.145	0.143	0.143	50,000	7,150	0.1430	5.928	5.472	6.011	5.928	5.928	1,206	5.9280	5.93%
2005-05-10	0	0.135	0.115	0.135	0.135	0.138	404,000	55,044	0.1362	5.596	4.767	5.596	5.596	5.721	9,746	5.6481	-0.74%
2005-05-09	0	0.136	-	0.140	-	-	0	0	-	5.638	-	5.804	-	-	0	-	0.00%
2005-05-06	0	0.136	0.123	0.143	-	-	0	0	-	5.638	5.099	5.928	-	-	0	-	0.00%
2005-05-05	0	0.136	0.136	0.144	0.130	0.136	4,600,000	625,324	0.1359	5.638	5.638	5.969	5.389	5.638	110,965	5.6353	0.00%
2005-05-04	0	0.136	0.133	0.136	0.132	0.150	5,310,000	718,900	0.1354	5.638	5.513	5.638	5.472	6.218	128,092	5.6124	6.25%
2005-05-03	1	-	-	-	-	-	0	0	-	5.306	-	-	-	-	0	-	0.00%
2005-04-29	0	0.128	0.128	0.200	0.128	0.128	684,000	87,552	0.1280	5.306	5.306	8.291	5.306	5.306	16,500	5.3062	0.00%
2005-04-28	0	0.128	0.128	0.200	0.128	0.128	500,000	64,000	0.1280	5.306	5.306	8.291	5.306	5.306	12,061	5.3062	0.00%
2005-04-27	0	0.128	0.128	-	0.128	0.128	1,000,000	128,000	0.1280	5.306	5.306	-	5.306	5.306	24,123	5.3062	0.00%
2005-04-26	0	0.128	0.128	0.140	0.128	0.128	1,884,000	241,152	0.1280	5.306	5.306	5.804	5.306	5.306	45,447	5.3062	-1.54%
2005-04-25	0	0.130	0.110	-	-	-	0	0	-	5.389	4.560	-	-	-	0	-	0.00%
2005-04-22	0	0.130	0.130	0.140	0.129	0.133	2,092,000	272,818	0.1304	5.389	5.389	5.804	5.348	5.513	50,465	5.4061	-7.14%
2005-04-21	0	0.140	0.130	0.140	0.140	0.140	370,000	51,800	0.1400	5.804	5.389	5.804	5.804	5.804	8,925	5.8036	7.69%
2005-04-20	0	0.130	0.130	0.140	0.129	0.130	1,000,000	129,900	0.1299	5.389	5.389	5.804	5.348	5.389	24,123	5.3849	0.00%
2005-04-19	0	0.130	0.130	-	0.130	0.132	1,550,000	202,300	0.1305	5.389	5.389	-	5.389	5.472	37,390	5.4105	0.00%
2005-04-18	0	0.130	0.130	-	0.130	0.130	20,000	2,600	0.1300	5.389	5.389	-	5.389	5.389	482	5.3891	-7.14%
2005-04-15	0	0.140	0.138	0.140	-	-	0	0	-	5.804	5.721	5.804	-	-	0	-	0.00%
2005-04-14	0	0.140	0.140	0.200	0.135	0.136	1,200,000	163,000	0.1358	5.804	5.804	8.291	5.596	5.638	28,947	5.6309	2.19%
2005-04-13	0	0.137	0.137	-	0.135	0.145	2,200,000	307,680	0.1399	5.679	5.679	-	5.596	6.011	53,070	5.7976	-8.67%
2005-04-12	0	0.150	0.150	0.170	0.150	0.151	658,000	98,800	0.1502	6.218	6.218	7.047	6.218	6.260	15,873	6.2245	0.00%
2005-04-11	0	0.150	0.149	0.178	0.149	0.162	262,000	39,324	0.1501	6.218	6.177	7.379	6.177	6.716	6,320	6.2220	-11.76%
2005-04-08	0	0.170	0.130	0.175	-	-	0	0	-	7.047	5.389	7.255	-	-	0	-	0.00%
2005-04-07	0	0.170	0.130	0.170	-	-	0	0	-	7.047	5.389	7.047	-	-	0	-	-1.73%
2005-04-06	0	0.173	0.130	0.173	-	-	0	0	-	7.172	5.389	7.172	-	-	0	-	0.00%
2005-04-04	0	0.173	0.130	0.173	0.173	0.173	150,000	25,950	0.1730	7.172	5.389	7.172	7.172	7.172	3,618	7.1716	4.85%
2005-04-01	0	0.165	0.150	0.200	-	-	0	0	-	6.840	6.218	8.291	-	-	0	-	0.00%
2005-03-31	0	0.165	0.150	0.173	-	-	0	0	-	6.840	6.218	7.172	-	-	0	-	0.00%
2005-03-30	0	0.165	0.130	0.175	0.165	0.165	160,000	26,400	0.1650	6.840	5.389	7.255	6.840	6.840	3,860	6.8400	-1.20%
2005-03-29	0	0.167	-	0.175	-	-	0	0	-	6.923	-	7.255	-	-	0	-	0.00%
2005-03-24	0	0.167	0.150	0.200	-	-	0	0	-	6.923	6.218	8.291	-	-	0	-	0.00%
2005-03-23	0	0.167	-	0.175	-	-	0	0	-	6.923	-	7.255	-	-	0	-	0.00%
2005-03-22	0	0.167	0.167	0.182	0.167	0.167	50,000	8,350	0.1670	6.923	6.923	7.545	6.923	6.923	1,206	6.9229	-4.57%
2005-03-21	0	0.175	0.167	0.200	-	-	0	0	-	7.255	6.923	8.291	-	-	0	-	0.00%
2005-03-18	0	0.175	0.167	0.180	0.175	0.181	250,000	44,600	0.1784	7.255	6.923	7.462	7.255	7.503	6,031	7.3955	-4.89%
2005-03-17	0	0.184	0.180	0.200	-	-	0	0	-	7.628	7.462	8.291	-	-	0	-	0.00%
2005-03-16	0	0.184	0.180	0.200	-	-	0	0	-	7.628	7.462	8.291	-	-	0	-	0.00%
2005-03-15	0	0.184	0.180	0.200	0.184	0.185	150,000	27,700	0.1847	7.628	7.462	8.291	7.628	7.669	3,618	7.6553	-0.54%
2005-03-14	0	0.185	0.180	-	-	-	0	0	-	7.669	7.462	-	-	-	0	-	0.00%
2005-03-11	0	0.185	0.180	0.200	0.185	0.185	50,000	9,250	0.1850	7.669	7.462	8.291	7.669	7.669	1,206	7.6691	-2.63%
2005-03-10	0	0.190	0.185	0.200	-	-	0	0	-	7.876	7.669	8.291	-	-	0	-	0.00%
2005-03-09	0	0.190	0.185	0.201	0.190	0.205	442,000	88,492	0.2002	7.876	7.669	8.332	7.876	8.498	10,662	8.2995	-6.40%
2005-03-08	0	0.203	0.200	0.210	0.203	0.210	54,000	11,076	0.2051	8.415	8.291	8.705	8.415	8.705	1,303	8.5028	-0.98%
2005-03-07	0	0.205	-	-	-	-	0	0	-	8.498	-	-	-	-	0	-	0.00%
2005-03-04	0	0.205	-	-	-	-	0	0	-	8.498	-	-	-	-	0	-	0.00%
2005-03-03	0	0.205	-	-	-	-	0	0	-	8.498	-	-	-	-	0	-	0.00%
2005-03-02	0	0.205	-	-	-	-	0	0	-	8.498	-	-	-	-	0	-	0.00%
2005-03-01	0	0.205	0.195	-	0.200	0.205	70,000	14,200	0.2029	8.498	8.084	-	8.291	8.498	1,689	8.4093	2.50%
2005-02-28	0	0.200	-	-	-	-	0	0	-	8.291	-	-	-	-	0	-	0.00%
2005-02-25	0	0.200	-	0.205	-	-	0	0	-	8.291	-	8.498	-	-	0	-	0.00%
2005-02-24	0	0.200	0.200	0.212	0.200	0.200	18,000	3,600	0.2000	8.291	8.291	8.788	8.291	8.291	434	8.2909	0.00%
2005-02-23	0	0.200	0.200	-	-	-	0	0	-	8.291	8.291	-	-	-	0	-	0.00%
2005-02-22	0	0.200	0.181	0.220	0.200	0.200	50,000	10,000	0.2000	8.291	7.503	9.120	8.291	8.291	1,206	8.2909	-4.76%
2005-02-21	0	0.210	-	-	-	-	0	0	-	8.705	-	-	-	-	0	-	0.00%
2005-02-18	0	0.210	0.210	0.215	0.210	0.210	250,000	52,500	0.2100	8.705	8.705	8.913	8.705	8.705	6,031	8.7054	3.45%
2005-02-17	0	0.203	-	0.210	-	-	0	0	-	8.415	-	8.705	-	-	0	-	0.00%
2005-02-16	0	0.203	-	0.210	-	-	0	0	-	8.415	-	8.705	-	-	0	-	0.00%
2005-02-15	0	0.203	-	0.204	-	-	0	0	-	8.415	-	8.457	-	-	0	-	0.00%
2005-02-14	0	0.203	0.203	0.210	-	-	0	0	-	8.415	8.415	8.705	-	-	0	-	0.00%
2005-02-08	0	0.203	0.199	0.205	0.200	0.205	142,000	28,500	0.2007	8.415	8.249	8.498	8.291	8.498	3,425	8.3201	-0.98%
2005-02-07	0	0.205	0.205	0.213	-	-	0	0	-	8.498	8.498	8.830	-	-	0	-	5.13%
2005-02-04	0	0.195	0.190	0.195	-	-	0	0	-	8.084	7.876	8.084	-	-	0	-	0.00%
2005-02-03	0	0.195	0.190	0.195	0.203	0.203	40,000	8,120	0.2030	8.084	7.876	8.084	8.415	8.415	965	8.4153	0.00%
2005-02-02	0	0.195	0.190	0.200	-	-	0	0	-	8.084	7.876	8.291	-	-	0	-	0.00%
2005-02-01	0	0.195	0.190	0.195	-	-	0	0	-	8.084	7.876	8.084	-	-	0	-	0.00%
2005-01-31	0	0.195	0.190	0.195	-	-	0	0	-	8.084	7.876	8.084	-	-	0	-	0.00%
2005-01-28	0	0.195	0.190	0.200	-	-	0	0	-	8.084	7.876	8.291	-	-	0	-	0.00%
2005-01-27	0	0.195	-	-	-	-	0	0	-	8.084	-	-	-	-	0	-	0.00%
2005-01-26	0	0.195	0.165	-	0.195	0.195	1,000,000	195,000	0.1950	8.084	6.840	-	8.084	8.084	24,123	8.0836	-12.16%
2005-01-25	0	0.222	0.215	-	0.205	0.222	200,000	42,160	0.2108	9.203	8.913	-	8.498	9.203	4,825	8.7386	13.85%
2005-01-24	0	0.195	0.160	-	0.190	0.195	4,200,000	818,000	0.1948	8.084	6.633	-	7.876	8.084	101,316	8.0738	2.63%
2005-01-21	0	0.190	0.175	-	0.160	0.190	320,000	54,090	0.1690	7.876	7.255	-	6.633	7.876	7,719	7.0071	18.75%
2005-01-20	0	0.160	0.145	0.160	0.160	0.160	164,000	26,240	0.1600	6.633	6.011	6.633	6.633	6.633	3,956	6.6327	0.00%
2005-01-19	0	0.160	0.144	0.160	0.140	0.160	30,020,000	4,205,600	0.1401	6.633	5.969	6.633	5.804	6.633	724,168	5.8075	6.67%
2005-01-18	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-17	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-14	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-13	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-12	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-11	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-10	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-07	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-06	0	0.150	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.00%
2005-01-05	0	0.150	0.140	-	0.140	0.150	142,000	20,740	0.1461	6.218	5.804	-	5.804	6.218	3,425	6.0547	0.00%
2005-01-04	0	0.150	0.142	0.150	-	-	0	0	-	6.218	5.887	6.218	-	-	0	-	-6.25%
2005-01-03	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-31	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-30	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-29	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-28	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-24	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-23	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-22	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-21	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-20	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-17	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-16	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-15	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-14	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-13	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-10	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-09	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-08	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-07	0	0.160	-	-	0.160	0.160	20,000	3,200	0.1600	6.633	-	-	6.633	6.633	482	6.6327	0.00%
2004-12-06	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-03	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-12-02	0	0.160	-	-	0.160	0.160	50,000	8,000	0.1600	6.633	-	-	6.633	6.633	1,206	6.6327	0.00%
2004-12-01	0	0.160	-	0.168	-	-	0	0	-	6.633	-	6.964	-	-	0	-	0.00%
2004-11-30	0	0.160	-	0.165	-	-	0	0	-	6.633	-	6.840	-	-	0	-	0.00%
2004-11-29	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-26	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-25	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-24	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-23	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-22	0	0.160	0.160	-	-	-	0	0	-	6.633	6.633	-	-	-	0	-	0.00%
2004-11-19	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-18	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-17	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-16	0	0.160	-	0.165	0.160	0.160	24,000	3,840	0.1600	6.633	-	6.840	6.633	6.633	579	6.6327	0.00%
2004-11-15	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-12	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-11	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-10	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-09	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-08	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-05	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-04	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-03	0	0.160	-	0.160	-	-	0	0	-	6.633	-	6.633	-	-	0	-	0.00%
2004-11-02	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-11-01	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-10-29	0	0.160	-	0.160	-	-	0	0	-	6.633	-	6.633	-	-	0	-	0.00%
2004-10-28	0	0.160	-	0.160	-	-	0	0	-	6.633	-	6.633	-	-	0	-	0.00%
2004-10-27	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-10-26	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-10-25	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-10-21	0	0.160	-	-	-	-	0	0	-	6.633	-	-	-	-	0	-	0.00%
2004-10-20	0	0.160	-	0.160	-	-	0	0	-	6.633	-	6.633	-	-	0	-	-3.03%
2004-10-19	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-18	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-15	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-14	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-13	0	0.165	-	0.165	-	-	0	0	-	6.840	-	6.840	-	-	0	-	0.00%
2004-10-12	0	0.165	-	0.165	0.165	0.165	118,000	19,470	0.1650	6.840	-	6.840	6.840	6.840	2,846	6.8400	0.00%
2004-10-11	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-08	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-07	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-06	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-05	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-10-04	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-30	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-28	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-27	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-24	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-23	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-22	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-21	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-20	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-17	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-16	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-15	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-14	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-13	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-10	0	0.165	-	0.165	-	-	0	0	-	6.840	-	6.840	-	-	0	-	0.00%
2004-09-09	0	0.165	-	0.165	-	-	0	0	-	6.840	-	6.840	-	-	0	-	0.00%
2004-09-08	0	0.165	-	0.165	-	-	0	0	-	6.840	-	6.840	-	-	0	-	0.00%
2004-09-07	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-06	0	0.165	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.00%
2004-09-03	0	0.165	-	0.290	-	-	0	0	-	6.840	-	12.02	-	-	0	-	0.00%
2004-09-02	0	0.165	-	0.290	-	-	0	0	-	6.840	-	12.02	-	-	0	-	0.00%
2004-09-01	0	0.165	-	0.290	-	-	0	0	-	6.840	-	12.02	-	-	0	-	0.00%
2004-08-31	0	0.165	-	0.290	-	-	0	0	-	6.840	-	12.02	-	-	0	-	0.00%
2004-08-30	0	0.165	-	0.290	-	-	0	0	-	6.840	-	12.02	-	-	0	-	0.00%
2004-08-27	0	0.165	-	0.290	-	-	0	0	-	6.840	-	12.02	-	-	0	-	0.00%
2004-08-26	0	0.165	-	0.290	-	-	1,000,000	165,000	0.1650	6.840	-	12.02	-	-	24,123	6.8400	0.00%
2004-08-25	0	0.165	-	0.165	0.165	0.165	2,000	330	0.1650	6.840	-	6.840	6.840	6.840	48	6.8400	-6.25%
2004-08-24	0	0.176	-	-	-	-	0	0	-	7.296	-	-	-	-	0	-	0.00%
2004-08-23	0	0.176	-	0.290	-	-	0	0	-	7.296	-	12.02	-	-	0	-	0.00%
2004-08-20	0	0.176	-	0.290	-	-	0	0	-	7.296	-	12.02	-	-	0	-	0.00%
2004-08-19	0	0.176	-	0.176	-	-	0	0	-	7.296	-	7.296	-	-	0	-	-5.88%
2004-08-18	0	0.187	-	0.290	-	-	0	0	-	7.752	-	12.02	-	-	0	-	0.00%
2004-08-17	0	0.187	-	0.187	-	-	0	0	-	7.752	-	7.752	-	-	0	-	-5.56%
2004-08-16	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-13	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-12	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-11	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-10	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-09	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-06	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-05	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-04	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-03	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-08-02	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-30	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-29	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-28	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-27	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-26	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-23	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-22	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-21	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-20	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-19	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-16	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-15	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-14	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-13	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-12	0	0.198	-	0.290	-	-	0	0	-	8.208	-	12.02	-	-	0	-	0.00%
2004-07-09	0	0.198	-	0.200	-	-	0	0	-	8.208	-	8.291	-	-	0	-	0.00%
2004-07-08	0	0.198	-	0.198	-	-	0	0	-	8.208	-	8.208	-	-	0	-	-7.48%
2004-07-07	0	0.214	-	0.214	-	-	0	0	-	8.871	-	8.871	-	-	0	-	-12.65%
2004-07-06	0	0.245	-	0.290	-	-	0	0	-	10.16	-	12.02	-	-	0	-	0.00%
2004-07-05	0	0.245	-	0.290	-	-	0	0	-	10.16	-	12.02	-	-	0	-	0.00%
2004-07-02	0	0.245	-	0.290	-	-	0	0	-	10.16	-	12.02	-	-	0	-	0.00%
2004-06-30	0	0.245	0.100	0.245	-	-	0	0	-	10.16	4.145	10.16	-	-	0	-	-0.81%
2004-06-29	0	0.247	0.100	0.247	-	-	0	0	-	10.24	4.145	10.24	-	-	0	-	-0.40%
2004-06-28	0	0.248	0.100	0.248	-	-	0	0	-	10.28	4.145	10.28	-	-	0	-	-0.40%
2004-06-25	0	0.249	0.100	0.249	-	-	0	0	-	10.32	4.145	10.32	-	-	0	-	-0.40%
2004-06-24	0	0.250	0.100	0.250	-	-	0	0	-	10.36	4.145	10.36	-	-	0	-	-7.41%
2004-06-23	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-06-21	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-18	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-17	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-16	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-15	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-14	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-11	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-10	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-09	0	0.270	0.100	0.270	-	-	0	0	-	11.19	4.145	11.19	-	-	0	-	0.00%
2004-06-08	0	0.270	0.100	0.270	-	-	0	0	-	11.19	4.145	11.19	-	-	0	-	0.00%
2004-06-07	0	0.270	0.100	0.270	-	-	0	0	-	11.19	4.145	11.19	-	-	0	-	0.00%
2004-06-04	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-03	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-02	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-06-01	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-31	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-05-28	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-05-27	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-05-25	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-05-24	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-21	0	0.270	0.100	0.270	-	-	0	0	-	11.19	4.145	11.19	-	-	0	-	0.00%
2004-05-20	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-19	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-05-18	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-17	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-14	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-13	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-12	0	0.270	0.100	0.270	-	-	0	0	-	11.19	4.145	11.19	-	-	0	-	0.00%
2004-05-11	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-10	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-07	0	0.270	0.100	0.270	-	-	0	0	-	11.19	4.145	11.19	-	-	0	-	0.00%
2004-05-06	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-05	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-05-04	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-05-03	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-04-30	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-04-29	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-04-28	0	0.270	0.140	0.290	-	-	0	0	-	11.19	5.804	12.02	-	-	0	-	0.00%
2004-04-27	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-04-26	0	0.270	0.100	0.280	-	-	0	0	-	11.19	4.145	11.61	-	-	0	-	0.00%
2004-04-23	0	0.270	0.100	0.285	-	-	0	0	-	11.19	4.145	11.81	-	-	0	-	0.00%
2004-04-22	0	0.270	0.170	0.290	-	-	0	0	-	11.19	7.047	12.02	-	-	0	-	0.00%
2004-04-21	0	0.270	0.100	0.290	-	-	0	0	-	11.19	4.145	12.02	-	-	0	-	0.00%
2004-04-20	0	0.270	0.150	0.280	-	-	0	0	-	11.19	6.218	11.61	-	-	0	-	0.00%
2004-04-19	0	0.270	0.150	0.280	-	-	0	0	-	11.19	6.218	11.61	-	-	0	-	0.00%
2004-04-16	0	0.270	0.180	0.270	-	-	0	0	-	11.19	7.462	11.19	-	-	0	-	0.00%
2004-04-15	0	0.270	0.150	0.270	-	-	0	0	-	11.19	6.218	11.19	-	-	0	-	-3.57%
2004-04-14	0	0.280	0.150	0.290	-	-	0	0	-	11.61	6.218	12.02	-	-	0	-	0.00%
2004-04-13	0	0.280	0.150	0.290	-	-	0	0	-	11.61	6.218	12.02	-	-	0	-	0.00%
2004-04-08	0	0.280	-	0.290	-	-	0	0	-	11.61	-	12.02	-	-	0	-	0.00%
2004-04-07	0	0.280	-	0.290	-	-	0	0	-	11.61	-	12.02	-	-	0	-	0.00%
2004-04-06	0	0.280	0.150	0.280	-	-	0	0	-	11.61	6.218	11.61	-	-	0	-	0.00%
2004-04-02	0	0.280	0.150	0.290	-	-	0	0	-	11.61	6.218	12.02	-	-	0	-	0.00%
2004-04-01	0	0.280	0.150	0.290	-	-	0	0	-	11.61	6.218	12.02	-	-	0	-	0.00%
2004-03-31	0	0.280	0.150	0.300	-	-	0	0	-	11.61	6.218	12.44	-	-	0	-	0.00%
2004-03-30	0	0.280	0.150	0.290	-	-	0	0	-	11.61	6.218	12.02	-	-	0	-	0.00%
2004-03-29	0	0.280	0.150	0.280	-	-	0	0	-	11.61	6.218	11.61	-	-	0	-	0.00%
2004-03-26	0	0.280	-	0.280	-	-	0	0	-	11.61	-	11.61	-	-	0	-	0.00%
2004-03-25	0	0.280	0.210	0.300	-	-	0	0	-	11.61	8.705	12.44	-	-	0	-	0.00%
2004-03-24	0	0.280	0.201	0.280	-	-	0	0	-	11.61	8.332	11.61	-	-	0	-	0.00%
2004-03-23	0	0.280	0.160	0.280	-	-	0	0	-	11.61	6.633	11.61	-	-	0	-	-3.45%
2004-03-22	0	0.290	0.160	0.300	-	-	0	0	-	12.02	6.633	12.44	-	-	0	-	0.00%
2004-03-19	0	0.290	0.160	0.290	-	-	0	0	-	12.02	6.633	12.02	-	-	0	-	0.00%
2004-03-18	0	0.290	0.170	0.290	-	-	0	0	-	12.02	7.047	12.02	-	-	0	-	0.00%
2004-03-17	0	0.290	0.170	0.290	-	-	0	0	-	12.02	7.047	12.02	-	-	0	-	0.00%
2004-03-16	0	0.290	0.180	0.290	-	-	0	0	-	12.02	7.462	12.02	-	-	0	-	0.00%
2004-03-15	0	0.290	0.100	0.290	-	-	0	0	-	12.02	4.145	12.02	-	-	0	-	0.00%
2004-03-12	0	0.290	0.100	0.300	-	-	0	0	-	12.02	4.145	12.44	-	-	0	-	0.00%
2004-03-11	0	0.290	0.150	-	-	-	0	0	-	12.02	6.218	-	-	-	0	-	0.00%
2004-03-10	0	0.290	0.170	0.330	-	-	0	0	-	12.02	7.047	13.68	-	-	0	-	0.00%
2004-03-09	0	0.290	0.170	0.350	-	-	0	0	-	12.02	7.047	14.51	-	-	0	-	0.00%
2004-03-08	0	0.290	0.170	-	-	-	0	0	-	12.02	7.047	-	-	-	0	-	0.00%
2004-03-05	0	0.290	0.170	0.290	-	-	0	0	-	12.02	7.047	12.02	-	-	0	-	0.00%
2004-03-04	0	0.290	0.200	0.300	-	-	0	0	-	12.02	8.291	12.44	-	-	0	-	0.00%
2004-03-03	0	0.290	0.150	0.300	-	-	0	0	-	12.02	6.218	12.44	-	-	0	-	0.00%
2004-03-02	0	0.290	-	0.300	-	-	0	0	-	12.02	-	12.44	-	-	0	-	0.00%
2004-03-01	0	0.290	0.250	0.290	-	-	0	0	-	12.02	10.36	12.02	-	-	0	-	-3.33%
2004-02-27	0	0.300	-	0.300	-	-	0	0	-	12.44	-	12.44	-	-	0	-	0.00%
2004-02-26	0	0.300	0.205	-	-	-	0	0	-	12.44	8.498	-	-	-	0	-	0.00%
2004-02-25	0	0.300	-	0.300	-	-	0	0	-	12.44	-	12.44	-	-	0	-	0.00%
2004-02-24	0	0.300	0.240	0.300	0.280	0.320	22,000	6,240	0.2836	12.44	9.949	12.44	11.61	13.27	531	11.758	20.97%
2004-02-23	0	0.248	0.248	0.290	0.150	0.260	600,000	124,020	0.2067	10.28	10.28	12.02	6.218	10.78	14,474	8.5686	-0.80%
2004-02-20	0	0.250	-	0.290	-	-	0	0	-	10.36	-	12.02	-	-	0	-	0.00%
2004-02-19	0	0.250	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.00%
2004-02-18	0	0.250	0.242	0.300	0.250	0.250	70,000	17,500	0.2500	10.36	10.03	12.44	10.36	10.36	1,689	10.364	-10.71%
2004-02-17	0	0.280	0.260	0.280	-	-	0	0	-	11.61	10.78	11.61	-	-	0	-	0.00%
2004-02-16	0	0.280	-	0.300	0.280	0.300	70,000	20,440	0.2920	11.61	-	12.44	11.61	12.44	1,689	12.105	-6.67%
2004-02-13	0	0.300	-	0.300	-	-	0	0	-	12.44	-	12.44	-	-	0	-	0.00%
2004-02-12	0	0.300	-	0.300	-	-	0	0	-	12.44	-	12.44	-	-	0	-	0.00%
2004-02-11	0	0.300	-	0.300	0.300	0.300	2,000	600	0.3000	12.44	-	12.44	12.44	12.44	48	12.436	33.93%
2004-02-10	0	0.224	0.210	-	0.150	0.224	100,000	16,980	0.1698	9.286	8.705	-	6.218	9.286	2,412	7.0390	-17.04%
2004-02-09	0	0.270	0.150	-	-	-	0	0	-	11.19	6.218	-	-	-	0	-	0.00%
2004-02-06	0	0.270	0.150	-	-	-	0	0	-	11.19	6.218	-	-	-	0	-	0.00%
2004-02-05	0	0.270	0.150	0.300	-	-	0	0	-	11.19	6.218	12.44	-	-	0	-	0.00%
2004-02-04	0	0.270	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.00%
2004-02-03	0	0.270	-	0.290	0.270	0.270	100,000	27,000	0.2700	11.19	-	12.02	11.19	11.19	2,412	11.193	0.00%
2004-02-02	0	0.270	0.270	-	-	-	0	0	-	11.19	11.19	-	-	-	0	-	0.00%
2004-01-30	0	0.270	0.270	0.310	-	-	0	0	-	11.19	11.19	12.85	-	-	0	-	0.00%
2004-01-29	0	0.270	0.150	-	-	-	0	0	-	11.19	6.218	-	-	-	0	-	0.00%
2004-01-28	0	0.270	0.150	-	-	-	0	0	-	11.19	6.218	-	-	-	0	-	0.00%
2004-01-27	0	0.270	0.150	-	-	-	0	0	-	11.19	6.218	-	-	-	0	-	0.00%
2004-01-26	0	0.270	0.150	-	-	-	0	0	-	11.19	6.218	-	-	-	0	-	0.00%
2004-01-21	0	0.270	0.150	-	-	-	0	0	-	11.19	6.218	-	-	-	0	-	0.00%
2004-01-20	0	0.270	0.150	-	-	-	0	0	-	11.19	6.218	-	-	-	0	-	0.00%
2004-01-19	0	0.270	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.00%
2004-01-16	0	0.270	0.270	-	0.270	0.270	90,000	24,300	0.2700	11.19	11.19	-	11.19	11.19	2,171	11.193	1.89%
2004-01-15	0	0.265	0.180	-	-	-	0	0	-	10.99	7.462	-	-	-	0	-	0.00%
2004-01-14	0	0.265	0.150	-	-	-	0	0	-	10.99	6.218	-	-	-	0	-	0.00%
2004-01-13	0	0.265	-	-	-	-	32,000	8,960	0.2800	10.99	-	-	-	-	772	11.607	0.00%
2004-01-12	0	0.265	0.265	0.280	0.265	0.265	210,000	55,650	0.2650	10.99	10.99	11.61	10.99	10.99	5,066	10.985	0.00%
2004-01-09	0	0.265	0.255	-	0.255	0.265	200,000	52,200	0.2610	10.99	10.57	-	10.57	10.99	4,825	10.820	9.05%
2004-01-08	0	0.243	0.150	-	-	-	0	0	-	10.07	6.218	-	-	-	0	-	0.00%
2004-01-07	0	0.243	0.150	-	-	-	0	0	-	10.07	6.218	-	-	-	0	-	0.00%
2004-01-06	0	0.243	0.150	-	-	-	0	0	-	10.07	6.218	-	-	-	0	-	0.00%
2004-01-05	0	0.243	0.150	-	-	-	0	0	-	10.07	6.218	-	-	-	0	-	0.00%
2004-01-02	0	0.243	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
2003-12-31	0	0.243	0.235	-	0.235	0.243	80,000	19,280	0.2410	10.07	9.742	-	9.742	10.07	1,930	9.9905	3.40%
2003-12-30	0	0.235	0.150	0.235	-	-	0	0	-	9.742	6.218	9.742	-	-	0	-	0.00%
2003-12-29	0	0.235	0.151	0.235	-	-	0	0	-	9.742	6.260	9.742	-	-	0	-	0.00%
2003-12-24	0	0.235	0.100	-	-	-	0	0	-	9.742	4.145	-	-	-	0	-	0.00%
2003-12-23	0	0.235	0.100	-	-	-	0	0	-	9.742	4.145	-	-	-	0	-	0.00%
2003-12-22	0	0.235	0.100	0.235	-	-	0	0	-	9.742	4.145	9.742	-	-	0	-	0.00%
2003-12-19	0	0.235	0.100	0.235	-	-	0	0	-	9.742	4.145	9.742	-	-	0	-	0.00%
2003-12-18	0	0.235	0.100	-	-	-	0	0	-	9.742	4.145	-	-	-	0	-	0.00%
2003-12-17	0	0.235	0.100	-	-	-	0	0	-	9.742	4.145	-	-	-	0	-	0.00%
2003-12-16	0	0.235	0.100	-	-	-	0	0	-	9.742	4.145	-	-	-	0	-	0.00%
2003-12-15	0	0.235	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2003-12-12	0	0.235	0.235	-	-	-	0	0	-	9.742	9.742	-	-	-	0	-	0.00%
2003-12-11	0	0.235	0.235	-	-	-	0	0	-	9.742	9.742	-	-	-	0	-	0.00%
2003-12-10	0	0.235	0.235	-	-	-	0	0	-	9.742	9.742	-	-	-	0	-	0.00%
2003-12-09	0	0.235	0.150	-	-	-	0	0	-	9.742	6.218	-	-	-	0	-	0.00%
2003-12-08	0	0.235	0.150	-	-	-	0	0	-	9.742	6.218	-	-	-	0	-	0.00%
2003-12-05	0	0.235	0.150	-	-	-	0	0	-	9.742	6.218	-	-	-	0	-	0.00%
2003-12-04	0	0.235	0.150	-	-	-	0	0	-	9.742	6.218	-	-	-	0	-	0.00%
2003-12-03	0	0.235	0.150	-	-	-	0	0	-	9.742	6.218	-	-	-	0	-	0.00%
2003-12-02	0	0.235	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2003-12-01	0	0.235	0.235	-	-	-	0	0	-	9.742	9.742	-	-	-	0	-	0.00%
2003-11-28	0	0.235	0.195	-	-	-	0	0	-	9.742	8.084	-	-	-	0	-	0.00%
2003-11-27	0	0.235	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2003-11-26	0	0.235	0.235	-	0.235	0.235	50,000	11,750	0.2350	9.742	9.742	-	9.742	9.742	1,206	9.7418	0.00%
2003-11-25	0	0.235	0.150	-	-	-	0	0	-	9.742	6.218	-	-	-	0	-	0.00%
2003-11-24	0	0.235	0.175	-	-	-	0	0	-	9.742	7.255	-	-	-	0	-	0.00%
2003-11-21	0	0.235	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2003-11-20	0	0.235	0.235	-	0.235	0.235	10,000	2,350	0.2350	9.742	9.742	-	9.742	9.742	241	9.7418	0.00%
2003-11-19	0	0.235	0.235	-	0.235	0.235	140,000	32,900	0.2350	9.742	9.742	-	9.742	9.742	3,377	9.7418	0.00%
2003-11-18	0	0.235	0.235	-	-	-	0	0	-	9.742	9.742	-	-	-	0	-	0.00%
2003-11-17	0	0.235	0.230	-	-	-	0	0	-	9.742	9.535	-	-	-	0	-	0.00%
2003-11-14	0	0.235	0.235	-	-	-	0	0	-	9.742	9.742	-	-	-	0	-	0.00%
2003-11-13	0	0.235	0.235	-	-	-	0	0	-	9.742	9.742	-	-	-	0	-	0.00%
2003-11-12	0	0.235	0.235	-	-	-	0	0	-	9.742	9.742	-	-	-	0	-	0.00%
2003-11-11	0	0.235	0.235	-	0.235	0.240	174,000	41,640	0.2393	9.742	9.742	-	9.742	9.949	4,197	9.9205	-2.08%
2003-11-10	0	0.240	0.240	-	0.240	0.240	60,000	14,400	0.2400	9.949	9.949	-	9.949	9.949	1,447	9.9491	0.00%
2003-11-07	0	0.240	0.240	-	0.240	0.240	2,000	480	0.2400	9.949	9.949	-	9.949	9.949	48	9.9491	4.35%
2003-11-06	0	0.230	0.230	-	0.230	0.230	20,000	4,600	0.2300	9.535	9.535	-	9.535	9.535	482	9.5345	3.60%
2003-11-05	0	0.222	0.222	0.240	0.222	0.235	158,000	36,376	0.2302	9.203	9.203	9.949	9.203	9.742	3,811	9.5440	0.00%
2003-11-04	0	0.222	0.214	0.245	0.222	0.230	360,000	82,720	0.2298	9.203	8.871	10.16	9.203	9.535	8,684	9.5253	-11.20%
2003-11-03	0	0.250	-	0.250	0.270	0.280	162,000	44,460	0.2744	10.36	-	10.36	11.19	11.61	3,908	11.377	-5.66%
2003-10-31	0	0.265	0.255	0.265	0.265	0.340	132,000	36,020	0.2729	10.99	10.57	10.99	10.99	14.09	3,184	11.312	-17.19%
2003-10-30	0	0.320	0.300	0.320	0.226	0.360	266,000	72,648	0.2731	13.27	12.44	13.27	9.369	14.92	6,417	11.322	41.59%
2003-10-29	0	0.226	0.226	-	0.226	0.226	100,000	22,600	0.2260	9.369	9.369	-	9.369	9.369	2,412	9.3687	-1.74%
2003-10-28	0	0.230	-	-	-	-	0	0	-	9.535	-	-	-	-	0	-	0.00%
2003-10-27	0	0.230	0.230	0.270	0.230	0.230	200,000	46,000	0.2300	9.535	9.535	11.19	9.535	9.535	4,825	9.5345	-14.81%
2003-10-24	0	0.270	0.240	-	-	-	0	0	-	11.19	9.949	-	-	-	0	-	0.00%
2003-10-23	0	0.270	0.230	0.300	-	-	0	0	-	11.19	9.535	12.44	-	-	0	-	0.00%
2003-10-22	0	0.270	0.250	-	0.270	0.270	46,000	12,420	0.2700	11.19	10.36	-	11.19	11.19	1,110	11.193	3.85%
2003-10-21	0	0.260	0.260	0.300	0.260	0.260	52,000	13,520	0.2600	10.78	10.78	12.44	10.78	10.78	1,254	10.778	-3.70%
2003-10-20	0	0.270	0.270	0.340	0.260	0.270	70,000	18,400	0.2629	11.19	11.19	14.09	10.78	11.19	1,689	10.897	-10.00%
2003-10-17	0	0.300	0.280	0.330	-	-	0	0	-	12.44	11.61	13.68	-	-	0	-	0.00%
2003-10-16	0	0.300	0.295	0.300	0.270	0.335	1,096,000	328,940	0.3001	12.44	12.23	12.44	11.19	13.89	26,439	12.442	-10.45%
2003-10-15	0	0.335	0.305	0.335	0.335	0.425	834,000	300,950	0.3609	13.89	12.64	13.89	13.89	17.62	20,118	14.959	-21.18%
2003-10-14	0	0.425	0.390	0.430	0.350	0.600	2,944,000	1,304,210	0.4430	17.62	16.17	17.83	14.51	24.87	71,018	18.365	70.00%
2003-10-13	0	0.250	0.250	0.285	-	-	0	0	-	10.36	10.36	11.81	-	-	0	-	0.00%
2003-10-10	0	0.250	0.250	0.280	-	-	0	0	-	10.36	10.36	11.61	-	-	0	-	0.00%
2003-10-09	0	0.250	0.190	0.280	-	-	0	0	-	10.36	7.876	11.61	-	-	0	-	0.00%
2003-10-08	0	0.250	-	0.290	-	-	0	0	-	10.36	-	12.02	-	-	0	-	0.00%
2003-10-07	0	0.250	0.240	0.300	0.250	0.250	2,000	500	0.2500	10.36	9.949	12.44	10.36	10.36	48	10.364	0.00%
2003-10-06	0	0.250	0.210	0.300	0.170	0.250	72,000	15,920	0.2211	10.36	8.705	12.44	7.047	10.36	1,737	9.1660	-12.28%
2003-10-03	0	0.285	-	0.285	-	-	0	0	-	11.81	-	11.81	-	-	0	-	-3.39%
2003-10-02	0	0.295	0.295	0.300	0.235	0.280	226,000	56,630	0.2506	12.23	12.23	12.44	9.742	11.61	5,452	10.387	5.36%
2003-09-30	0	0.280	0.170	0.280	-	-	0	0	-	11.61	7.047	11.61	-	-	0	-	0.00%
2003-09-29	0	0.280	0.150	0.280	-	-	0	0	-	11.61	6.218	11.61	-	-	0	-	0.00%
2003-09-26	0	0.280	-	0.295	-	-	0	0	-	11.61	-	12.23	-	-	0	-	0.00%
2003-09-25	0	0.280	0.170	0.280	0.280	0.280	50,000	14,000	0.2800	11.61	7.047	11.61	11.61	11.61	1,206	11.607	12.00%
2003-09-24	0	0.250	0.150	0.280	-	-	0	0	-	10.36	6.218	11.61	-	-	0	-	0.00%
2003-09-23	0	0.250	-	0.320	-	-	0	0	-	10.36	-	13.27	-	-	0	-	0.00%
2003-09-22	0	0.250	0.150	0.320	-	-	0	0	-	10.36	6.218	13.27	-	-	0	-	0.00%
2003-09-19	0	0.250	-	0.295	0.250	0.250	50,000	12,500	0.2500	10.36	-	12.23	10.36	10.36	1,206	10.364	-7.41%
2003-09-18	0	0.270	0.250	0.280	-	-	0	0	-	11.19	10.36	11.61	-	-	0	-	0.00%
2003-09-17	0	0.270	0.250	0.295	-	-	0	0	-	11.19	10.36	12.23	-	-	0	-	0.00%
2003-09-16	0	0.270	0.250	0.285	0.270	0.270	70,000	18,900	0.2700	11.19	10.36	11.81	11.19	11.19	1,689	11.193	8.00%
2003-09-15	0	0.250	0.250	0.320	-	-	0	0	-	10.36	10.36	13.27	-	-	0	-	4.17%
2003-09-11	0	0.240	0.240	0.320	-	-	0	0	-	9.949	9.949	13.27	-	-	0	-	0.84%
2003-09-10	0	0.238	0.236	0.320	-	-	0	0	-	9.866	9.783	13.27	-	-	0	-	0.00%
2003-09-09	0	0.238	0.220	0.246	0.228	0.238	130,000	30,380	0.2337	9.866	9.120	10.20	9.452	9.866	3,136	9.6876	8.18%
2003-09-08	0	0.220	0.110	0.320	-	-	0	0	-	9.120	4.560	13.27	-	-	0	-	0.00%
2003-09-05	0	0.220	0.220	0.320	-	-	0	0	-	9.120	9.120	13.27	-	-	0	-	5.77%
2003-09-04	0	0.208	0.100	0.320	-	-	0	0	-	8.623	4.145	13.27	-	-	0	-	0.00%
2003-09-03	0	0.208	0.110	0.320	-	-	0	0	-	8.623	4.560	13.27	-	-	0	-	0.00%
2003-09-02	0	0.208	-	0.320	-	-	0	0	-	8.623	-	13.27	-	-	0	-	0.00%
2003-09-01	0	0.208	0.100	0.320	-	-	0	0	-	8.623	4.145	13.27	-	-	0	-	0.00%
2003-08-29	0	0.208	0.100	0.320	-	-	0	0	-	8.623	4.145	13.27	-	-	0	-	0.00%
2003-08-28	0	0.208	0.110	0.320	-	-	0	0	-	8.623	4.560	13.27	-	-	0	-	0.00%
2003-08-27	0	0.208	0.100	0.320	0.208	0.208	100,000	20,800	0.2080	8.623	4.145	13.27	8.623	8.623	2,412	8.6225	0.00%
2003-08-26	0	0.208	0.100	0.300	-	-	0	0	-	8.623	4.145	12.44	-	-	0	-	0.00%
2003-08-25	0	0.208	0.100	0.300	-	-	0	0	-	8.623	4.145	12.44	-	-	0	-	0.00%
2003-08-22	0	0.208	0.110	0.300	-	-	0	0	-	8.623	4.560	12.44	-	-	0	-	0.00%
2003-08-21	0	0.208	-	0.310	-	-	0	0	-	8.623	-	12.85	-	-	0	-	0.00%
2003-08-20	0	0.208	0.208	0.320	-	-	0	0	-	8.623	8.623	13.27	-	-	0	-	4.00%
2003-08-19	0	0.200	0.100	0.300	-	-	0	0	-	8.291	4.145	12.44	-	-	0	-	0.00%
2003-08-18	0	0.200	-	0.300	-	-	0	0	-	8.291	-	12.44	-	-	0	-	0.00%
2003-08-15	0	0.200	-	0.310	-	-	0	0	-	8.291	-	12.85	-	-	0	-	0.00%
2003-08-14	0	0.200	0.120	0.310	-	-	0	0	-	8.291	4.975	12.85	-	-	0	-	0.00%
2003-08-13	0	0.200	-	0.310	-	-	0	0	-	8.291	-	12.85	-	-	0	-	0.00%
2003-08-12	0	0.200	-	0.320	-	-	0	0	-	8.291	-	13.27	-	-	0	-	0.00%
2003-08-11	0	0.200	-	0.320	-	-	0	0	-	8.291	-	13.27	-	-	0	-	0.00%
2003-08-08	0	0.200	-	0.320	-	-	0	0	-	8.291	-	13.27	-	-	0	-	0.00%
2003-08-07	0	0.200	0.200	0.260	0.188	0.208	98,000	19,164	0.1956	8.291	8.291	10.78	7.793	8.623	2,364	8.1065	-33.33%
2003-08-06	1	0.300	0.101	0.300	0.100	0.300	102,000	10,600	0.1039	12.44	4.187	12.44	4.145	12.44	2,461	4.3080	25.00%
2003-08-05	0	0.240	0.120	0.240	-	-	0	0	-	9.949	4.975	9.949	-	-	0	-	0.00%
2003-08-04	0	0.240	0.120	0.320	-	-	0	0	-	9.949	4.975	13.27	-	-	0	-	0.00%
2003-08-01	0	0.240	0.120	0.250	-	-	0	0	-	9.949	4.975	10.36	-	-	0	-	0.00%
2003-07-31	0	0.240	0.120	0.310	-	-	0	0	-	9.949	4.975	12.85	-	-	0	-	0.00%
2003-07-30	0	0.240	0.150	0.320	-	-	0	0	-	9.949	6.218	13.27	-	-	0	-	0.00%
2003-07-29	0	0.240	-	0.310	-	-	0	0	-	9.949	-	12.85	-	-	0	-	0.00%
2003-07-28	0	0.240	0.240	0.290	0.240	0.240	20,000	4,800	0.2400	9.949	9.949	12.02	9.949	9.949	482	9.9491	-4.00%
2003-07-25	0	0.250	-	0.290	-	-	0	0	-	10.36	-	12.02	-	-	0	-	0.00%
2003-07-24	0	0.250	0.246	0.290	-	-	0	0	-	10.36	10.20	12.02	-	-	0	-	0.00%
2003-07-23	0	0.250	0.241	0.290	0.250	0.250	20,000	5,000	0.2500	10.36	9.991	12.02	10.36	10.36	482	10.364	-15.25%
2003-07-22	0	0.295	0.100	0.295	-	-	0	0	-	12.23	4.145	12.23	-	-	0	-	-1.67%
2003-07-21	0	0.300	0.100	0.300	-	-	0	0	-	12.44	4.145	12.44	-	-	0	-	0.00%
2003-07-18	0	0.300	0.120	0.300	-	-	0	0	-	12.44	4.975	12.44	-	-	0	-	0.00%
2003-07-17	0	0.300	0.120	0.300	-	-	0	0	-	12.44	4.975	12.44	-	-	0	-	0.00%
2003-07-16	0	0.300	-	0.300	-	-	0	0	-	12.44	-	12.44	-	-	0	-	0.00%
2003-07-15	0	0.300	0.248	0.310	-	-	0	0	-	12.44	10.28	12.85	-	-	0	-	0.00%
2003-07-14	0	0.300	0.246	0.310	-	-	0	0	-	12.44	10.20	12.85	-	-	0	-	0.00%
2003-07-11	0	0.300	0.120	0.310	-	-	0	0	-	12.44	4.975	12.85	-	-	0	-	0.00%
2003-07-10	0	0.300	0.120	0.300	-	-	0	0	-	12.44	4.975	12.44	-	-	0	-	0.00%
2003-07-09	0	0.300	0.120	0.320	-	-	0	0	-	12.44	4.975	13.27	-	-	0	-	0.00%
2003-07-08	0	0.300	0.120	0.300	-	-	0	0	-	12.44	4.975	12.44	-	-	0	-	0.00%
2003-07-07	0	0.300	0.120	0.310	-	-	0	0	-	12.44	4.975	12.85	-	-	0	-	0.00%
2003-07-04	0	0.300	0.120	0.320	-	-	0	0	-	12.44	4.975	13.27	-	-	0	-	0.00%
2003-07-03	0	0.300	0.120	0.320	-	-	0	0	-	12.44	4.975	13.27	-	-	0	-	0.00%
2003-07-02	0	0.300	0.120	0.320	-	-	0	0	-	12.44	4.975	13.27	-	-	0	-	0.00%
2003-06-30	0	0.300	0.120	0.310	-	-	0	0	-	12.44	4.975	12.85	-	-	0	-	0.00%
2003-06-27	0	0.300	0.120	0.310	-	-	0	0	-	12.44	4.975	12.85	-	-	0	-	0.00%
2003-06-26	0	0.300	0.120	0.320	-	-	0	0	-	12.44	4.975	13.27	-	-	0	-	0.00%
2003-06-25	0	0.300	0.150	0.300	-	-	0	0	-	12.44	6.218	12.44	-	-	0	-	-3.23%
2003-06-24	0	0.310	0.150	0.320	-	-	0	0	-	12.85	6.218	13.27	-	-	0	-	0.00%
2003-06-23	0	0.310	0.150	0.310	-	-	0	0	-	12.85	6.218	12.85	-	-	0	-	0.00%
2003-06-20	0	0.310	0.150	0.320	-	-	0	0	-	12.85	6.218	13.27	-	-	0	-	0.00%
2003-06-19	0	0.310	0.150	0.310	-	-	0	0	-	12.85	6.218	12.85	-	-	0	-	0.00%
2003-06-18	0	0.310	0.150	0.310	-	-	0	0	-	12.85	6.218	12.85	-	-	0	-	0.00%
2003-06-17	0	0.310	0.160	0.310	-	-	0	0	-	12.85	6.633	12.85	-	-	0	-	0.00%
2003-06-16	0	0.310	0.180	0.310	-	-	0	0	-	12.85	7.462	12.85	-	-	0	-	0.00%
2003-06-13	0	0.310	0.200	0.310	-	-	0	0	-	12.85	8.291	12.85	-	-	0	-	0.00%
2003-06-12	0	0.310	0.210	0.310	-	-	0	0	-	12.85	8.705	12.85	-	-	0	-	0.00%
2003-06-11	0	0.310	0.180	0.310	-	-	0	0	-	12.85	7.462	12.85	-	-	0	-	0.00%
2003-06-10	0	0.310	0.200	0.310	-	-	0	0	-	12.85	8.291	12.85	-	-	0	-	0.00%
2003-06-09	0	0.310	0.200	0.310	-	-	0	0	-	12.85	8.291	12.85	-	-	0	-	0.00%
2003-06-06	0	0.310	0.160	0.320	-	-	0	0	-	12.85	6.633	13.27	-	-	0	-	0.00%
2003-06-05	0	0.310	0.160	0.320	-	-	0	0	-	12.85	6.633	13.27	-	-	0	-	0.00%
2003-06-03	0	0.310	0.160	0.320	-	-	0	0	-	12.85	6.633	13.27	-	-	0	-	0.00%
2003-06-02	0	0.310	0.180	0.345	-	-	0	0	-	12.85	7.462	14.30	-	-	0	-	0.00%
2003-05-30	0	0.310	-	0.345	-	-	0	0	-	12.85	-	14.30	-	-	0	-	0.00%
2003-05-29	0	0.310	0.200	0.345	0.310	0.310	26,000	8,060	0.3100	12.85	8.291	14.30	12.85	12.85	627	12.851	-3.12%
2003-05-28	0	0.320	0.270	0.320	-	-	0	0	-	13.27	11.19	13.27	-	-	0	-	-5.88%
2003-05-27	0	0.340	0.200	0.340	-	-	0	0	-	14.09	8.291	14.09	-	-	0	-	0.00%
2003-05-26	0	0.340	-	0.340	0.340	0.340	300,000	102,000	0.3400	14.09	-	14.09	14.09	14.09	7,237	14.095	4.62%
2003-05-23	0	0.325	-	0.345	0.325	0.325	60,000	19,500	0.3250	13.47	-	14.30	13.47	13.47	1,447	13.473	1.56%
2003-05-22	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-21	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-20	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-19	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-16	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-15	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-14	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-13	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-12	0	0.320	-	0.320	-	-	0	0	-	13.27	-	13.27	-	-	0	-	0.00%
2003-05-09	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-07	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-06	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-05-05	0	0.320	-	0.390	-	-	0	0	-	13.27	-	16.17	-	-	0	-	0.00%
2003-05-02	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-04-30	0	0.320	-	0.350	-	-	0	0	-	13.27	-	14.51	-	-	0	-	0.00%
2003-04-29	0	0.320	-	0.350	-	-	0	0	-	13.27	-	14.51	-	-	0	-	0.00%
2003-04-28	0	0.320	-	0.345	-	-	0	0	-	13.27	-	14.30	-	-	0	-	0.00%
2003-04-25	0	0.320	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2003-04-24	0	0.320	-	0.340	-	-	0	0	-	13.27	-	14.09	-	-	0	-	0.00%
2003-04-23	0	0.320	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2003-04-22	0	0.320	-	0.380	-	-	0	0	-	13.27	-	15.75	-	-	0	-	0.00%
2003-04-17	0	0.320	-	0.390	-	-	0	0	-	13.27	-	16.17	-	-	0	-	0.00%
2003-04-16	0	0.320	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2003-04-15	0	0.320	-	0.360	-	-	0	0	-	13.27	-	14.92	-	-	0	-	0.00%
2003-04-14	0	0.320	-	0.360	-	-	0	0	-	13.27	-	14.92	-	-	0	-	0.00%
2003-04-11	0	0.320	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2003-04-10	0	0.320	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2003-04-09	0	0.320	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2003-04-08	0	0.320	-	0.360	-	-	0	0	-	13.27	-	14.92	-	-	0	-	0.00%
2003-04-07	0	0.320	0.320	-	0.280	0.280	98,000	27,440	0.2800	13.27	13.27	-	11.61	11.61	2,364	11.607	6.67%
2003-04-04	0	0.300	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.00%
2003-04-03	0	0.300	-	0.340	-	-	0	0	-	12.44	-	14.09	-	-	0	-	0.00%
2003-04-02	0	0.300	-	0.300	-	-	0	0	-	12.44	-	12.44	-	-	0	-	-6.25%
2003-04-01	0	0.320	-	0.350	-	-	0	0	-	13.27	-	14.51	-	-	0	-	0.00%
2003-03-31	0	0.320	-	0.400	-	-	0	0	-	13.27	-	16.58	-	-	0	-	0.00%
2003-03-28	0	0.320	0.280	-	-	-	0	0	-	13.27	11.61	-	-	-	0	-	0.00%
2003-03-27	0	0.320	0.320	0.420	0.320	0.320	20,000	6,400	0.3200	13.27	13.27	17.41	13.27	13.27	482	13.265	-20.00%
2003-03-26	0	0.400	-	0.400	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2003-03-25	0	0.400	-	0.420	-	-	0	0	-	16.58	-	17.41	-	-	0	-	0.00%
2003-03-24	0	0.400	-	0.420	-	-	0	0	-	16.58	-	17.41	-	-	0	-	0.00%
2003-03-21	0	0.400	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2003-03-20	0	0.400	-	0.450	-	-	0	0	-	16.58	-	18.65	-	-	0	-	0.00%
2003-03-19	0	0.400	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2003-03-18	0	0.400	-	0.450	-	-	0	0	-	16.58	-	18.65	-	-	0	-	0.00%
2003-03-17	0	0.400	-	0.450	-	-	0	0	-	16.58	-	18.65	-	-	0	-	0.00%
2003-03-14	0	0.400	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2003-03-13	0	0.400	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2003-03-12	0	0.400	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2003-03-11	0	0.400	-	0.400	-	-	0	0	-	16.58	-	16.58	-	-	0	-	-2.44%
2003-03-10	0	0.410	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2003-03-07	0	0.410	-	0.450	-	-	0	0	-	17.00	-	18.65	-	-	0	-	0.00%
2003-03-06	0	0.410	-	0.450	-	-	0	0	-	17.00	-	18.65	-	-	0	-	0.00%
2003-03-05	0	0.410	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2003-03-04	0	0.410	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2003-03-03	0	0.410	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2003-02-28	0	0.410	-	0.450	-	-	0	0	-	17.00	-	18.65	-	-	0	-	0.00%
2003-02-27	0	0.410	-	0.450	-	-	0	0	-	17.00	-	18.65	-	-	0	-	0.00%
2003-02-26	0	0.410	-	0.450	-	-	0	0	-	17.00	-	18.65	-	-	0	-	0.00%
2003-02-25	0	0.410	-	0.450	-	-	0	0	-	17.00	-	18.65	-	-	0	-	0.00%
2003-02-24	0	0.410	-	0.450	-	-	0	0	-	17.00	-	18.65	-	-	0	-	0.00%
2003-02-21	0	0.410	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2003-02-20	0	0.410	-	0.410	-	-	0	0	-	17.00	-	17.00	-	-	0	-	-6.82%
2003-02-19	0	0.440	-	0.450	-	-	0	0	-	18.24	-	18.65	-	-	0	-	0.00%
2003-02-18	0	0.440	-	0.450	-	-	0	0	-	18.24	-	18.65	-	-	0	-	0.00%
2003-02-17	0	0.440	-	0.450	-	-	0	0	-	18.24	-	18.65	-	-	0	-	0.00%
2003-02-14	0	0.440	-	0.440	-	-	0	0	-	18.24	-	18.24	-	-	0	-	0.00%
2003-02-13	0	0.440	-	0.440	-	-	0	0	-	18.24	-	18.24	-	-	0	-	0.00%
2003-02-12	0	0.440	-	0.475	-	-	0	0	-	18.24	-	19.69	-	-	0	-	0.00%
2003-02-11	0	0.440	-	0.480	-	-	0	0	-	18.24	-	19.90	-	-	0	-	0.00%
2003-02-10	0	0.440	-	0.475	-	-	0	0	-	18.24	-	19.69	-	-	0	-	0.00%
2003-02-07	0	0.440	-	0.475	-	-	0	0	-	18.24	-	19.69	-	-	0	-	0.00%
2003-02-06	0	0.440	-	0.480	-	-	0	0	-	18.24	-	19.90	-	-	0	-	0.00%
2003-02-05	0	0.440	-	0.480	-	-	0	0	-	18.24	-	19.90	-	-	0	-	0.00%
2003-02-04	0	0.440	-	0.480	-	-	0	0	-	18.24	-	19.90	-	-	0	-	0.00%
2003-01-30	0	0.440	-	0.475	-	-	0	0	-	18.24	-	19.69	-	-	0	-	0.00%
2003-01-29	0	0.440	-	0.470	-	-	0	0	-	18.24	-	19.48	-	-	0	-	0.00%
2003-01-28	0	0.440	-	0.480	-	-	0	0	-	18.24	-	19.90	-	-	0	-	0.00%
2003-01-27	0	0.440	-	0.490	-	-	0	0	-	18.24	-	20.31	-	-	0	-	0.00%
2003-01-24	0	0.440	-	0.440	-	-	0	0	-	18.24	-	18.24	-	-	0	-	0.00%
2003-01-23	0	0.440	-	0.460	-	-	0	0	-	18.24	-	19.07	-	-	0	-	0.00%
2003-01-22	0	0.440	-	0.440	-	-	0	0	-	18.24	-	18.24	-	-	0	-	0.00%
2003-01-21	0	0.440	-	0.440	-	-	0	0	-	18.24	-	18.24	-	-	0	-	-4.35%
2003-01-20	0	0.460	-	0.460	-	-	0	0	-	19.07	-	19.07	-	-	0	-	0.00%
2003-01-17	0	0.460	-	0.460	-	-	0	0	-	19.07	-	19.07	-	-	0	-	-4.17%
2003-01-16	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
2003-01-15	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
2003-01-14	0	0.480	-	0.480	0.500	0.500	20,000	10,000	0.5000	19.90	-	19.90	20.73	20.73	482	20.727	-4.00%
2003-01-13	0	0.500	-	0.500	0.500	0.500	2,000	1,000	0.5000	20.73	-	20.73	20.73	20.73	48	20.727	4.17%
2003-01-10	0	0.480	-	0.500	-	-	0	0	-	19.90	-	20.73	-	-	0	-	0.00%
2003-01-09	0	0.480	-	0.480	-	-	1,000,000	475,000	0.4750	19.90	-	19.90	-	-	24,123	19.691	0.00%
2003-01-08	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
2003-01-07	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
2003-01-06	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
2003-01-03	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
2003-01-02	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
2002-12-31	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
2002-12-30	0	0.480	-	0.480	-	-	0	0	-	19.90	-	19.90	-	-	0	-	-2.04%
2002-12-27	0	0.490	-	0.490	-	-	0	0	-	20.31	-	20.31	-	-	0	-	-2.00%
2002-12-24	0	0.500	-	0.500	0.500	0.500	2,000	1,000	0.5000	20.73	-	20.73	20.73	20.73	48	20.727	11.11%
2002-12-23	0	0.450	-	0.530	-	-	0	0	-	18.65	-	21.97	-	-	0	-	0.00%
2002-12-20	0	0.450	-	0.500	-	-	0	0	-	18.65	-	20.73	-	-	0	-	0.00%
2002-12-19	0	0.450	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2002-12-18	0	0.450	-	0.450	-	-	0	0	-	18.65	-	18.65	-	-	0	-	0.00%
2002-12-17	0	0.450	-	0.450	-	-	0	0	-	18.65	-	18.65	-	-	0	-	-3.23%
2002-12-16	0	0.465	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
2002-12-13	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-12-12	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-12-11	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-12-10	0	0.465	-	0.480	-	-	0	0	-	19.28	-	19.90	-	-	0	-	0.00%
2002-12-09	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-12-06	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-12-05	0	0.465	-	0.510	-	-	0	0	-	19.28	-	21.14	-	-	0	-	0.00%
2002-12-04	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-12-03	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-12-02	0	0.465	-	0.490	-	-	0	0	-	19.28	-	20.31	-	-	0	-	0.00%
2002-11-29	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-11-28	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-11-27	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-11-26	0	0.465	-	0.480	-	-	0	0	-	19.28	-	19.90	-	-	0	-	0.00%
2002-11-25	0	0.465	-	0.500	-	-	0	0	-	19.28	-	20.73	-	-	0	-	0.00%
2002-11-22	0	0.465	-	0.465	0.465	0.465	20,000	9,300	0.4650	19.28	-	19.28	19.28	19.28	482	19.276	-8.82%
2002-11-21	0	0.510	0.510	0.520	-	-	0	0	-	21.14	21.14	21.56	-	-	0	-	12.09%
2002-11-20	0	0.455	-	0.500	-	-	0	0	-	18.86	-	20.73	-	-	0	-	0.00%
2002-11-19	0	0.455	-	0.480	-	-	0	0	-	18.86	-	19.90	-	-	0	-	0.00%
2002-11-18	0	0.455	-	0.460	0.455	0.455	2,000	910	0.4550	18.86	-	19.07	18.86	18.86	48	18.862	8.33%
2002-11-15	0	0.420	0.460	0.500	-	-	0	0	-	17.41	19.07	20.73	-	-	0	-	10.53%
2002-11-14	0	0.380	0.340	0.480	0.380	0.420	62,000	24,840	0.4006	15.75	14.09	19.90	15.75	17.41	1,496	16.609	-17.39%
2002-11-13	0	0.460	0.460	0.465	0.425	0.425	30,000	12,750	0.4250	19.07	19.07	19.28	17.62	17.62	724	17.618	-1.08%
2002-11-12	0	0.465	-	0.465	-	-	0	0	-	19.28	-	19.28	-	-	0	-	0.00%
2002-11-11	0	0.465	-	0.465	-	-	0	0	-	19.28	-	19.28	-	-	0	-	0.00%
2002-11-08	0	0.465	-	0.470	-	-	0	0	-	19.28	-	19.48	-	-	0	-	0.00%
2002-11-07	0	0.465	-	0.480	-	-	0	0	-	19.28	-	19.90	-	-	0	-	0.00%
2002-11-06	0	0.465	0.465	0.470	-	-	0	0	-	19.28	19.28	19.48	-	-	0	-	12.05%
2002-11-05	0	0.415	0.415	0.420	-	-	0	0	-	17.20	17.20	17.41	-	-	0	-	18.57%
2002-11-04	0	0.350	0.390	-	-	-	0	0	-	14.51	16.17	-	-	-	0	-	12.90%
2002-11-01	0	0.310	0.310	-	-	-	0	0	-	12.85	12.85	-	-	-	0	-	14.81%
2002-10-31	0	0.270	0.270	-	-	-	0	0	-	11.19	11.19	-	-	-	0	-	0.00%
2002-10-30	0	0.270	0.270	-	-	-	0	0	-	11.19	11.19	-	-	-	0	-	0.00%
2002-10-29	0	0.270	0.270	-	0.270	0.270	110,000	29,700	0.2700	11.19	11.19	-	11.19	11.19	2,654	11.193	-10.00%
2002-10-28	0	0.300	0.280	-	0.300	0.300	100,000	30,000	0.3000	12.44	11.61	-	12.44	12.44	2,412	12.436	-10.45%
2002-10-25	0	0.335	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.00%
2002-10-24	0	0.335	0.335	0.445	0.335	0.335	50,000	16,750	0.3350	13.89	13.89	18.45	13.89	13.89	1,206	13.887	-9.46%
2002-10-23	0	0.370	0.335	0.370	0.370	0.370	30,000	11,100	0.3700	15.34	13.89	15.34	15.34	15.34	724	15.338	0.00%
2002-10-22	0	0.370	0.335	0.410	-	-	0	0	-	15.34	13.89	17.00	-	-	0	-	0.00%
2002-10-21	0	0.370	0.335	0.410	-	-	0	0	-	15.34	13.89	17.00	-	-	0	-	0.00%
2002-10-18	0	0.370	0.335	0.370	-	-	0	0	-	15.34	13.89	15.34	-	-	0	-	0.00%
2002-10-17	0	0.370	0.335	0.370	-	-	0	0	-	15.34	13.89	15.34	-	-	0	-	-1.33%
2002-10-16	0	0.375	0.335	0.415	-	-	0	0	-	15.55	13.89	17.20	-	-	0	-	0.00%
2002-10-15	0	0.375	-	0.385	-	-	0	0	-	15.55	-	15.96	-	-	0	-	0.00%
2002-10-11	0	0.375	0.340	0.380	-	-	0	0	-	15.55	14.09	15.75	-	-	0	-	0.00%
2002-10-10	0	0.375	-	0.425	-	-	0	0	-	15.55	-	17.62	-	-	0	-	0.00%
2002-10-09	0	0.375	-	0.395	-	-	0	0	-	15.55	-	16.37	-	-	0	-	0.00%
2002-10-08	0	0.375	-	0.415	-	-	0	0	-	15.55	-	17.20	-	-	0	-	0.00%
2002-10-07	0	0.375	-	0.415	-	-	0	0	-	15.55	-	17.20	-	-	0	-	0.00%
2002-10-04	0	0.375	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.00%
2002-10-03	0	0.375	-	0.400	-	-	0	0	-	15.55	-	16.58	-	-	0	-	0.00%
2002-10-02	0	0.375	-	0.415	-	-	0	0	-	15.55	-	17.20	-	-	0	-	0.00%
2002-09-30	0	0.375	0.300	0.400	-	-	0	0	-	15.55	12.44	16.58	-	-	0	-	0.00%
2002-09-27	0	0.375	0.320	0.375	0.340	0.375	100,000	35,700	0.3570	15.55	13.27	15.55	14.09	15.55	2,412	14.799	10.29%
2002-09-26	0	0.340	0.310	0.355	0.320	0.350	70,000	23,400	0.3343	14.09	12.85	14.72	13.27	14.51	1,689	13.858	1.49%
2002-09-25	0	0.335	0.305	0.395	0.335	0.360	70,000	23,800	0.3400	13.89	12.64	16.37	13.89	14.92	1,689	14.095	-23.86%
2002-09-24	0	0.440	-	0.440	-	-	0	0	-	18.24	-	18.24	-	-	0	-	0.00%
2002-09-23	0	0.440	-	0.440	0.440	0.440	2,000	880	0.4400	18.24	-	18.24	18.24	18.24	48	18.240	7.32%
2002-09-20	0	0.410	-	0.440	-	-	0	0	-	17.00	-	18.24	-	-	0	-	0.00%
2002-09-19	0	0.410	-	0.440	-	-	0	0	-	17.00	-	18.24	-	-	0	-	0.00%
2002-09-18	0	0.410	-	0.440	-	-	0	0	-	17.00	-	18.24	-	-	0	-	0.00%
2002-09-17	0	0.410	-	0.450	-	-	0	0	-	17.00	-	18.65	-	-	0	-	0.00%
2002-09-16	0	0.410	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2002-09-13	0	0.410	0.375	0.450	0.375	0.410	340,000	128,700	0.3785	17.00	15.55	18.65	15.55	17.00	8,202	15.692	5.13%
2002-09-12	0	0.390	0.390	0.450	0.390	0.390	30,000	11,700	0.3900	16.17	16.17	18.65	16.17	16.17	724	16.167	-4.88%
2002-09-11	0	0.410	0.390	0.470	0.410	0.410	50,000	20,500	0.4100	17.00	16.17	19.48	17.00	17.00	1,206	16.996	1.23%
2002-09-10	0	0.405	0.395	0.520	0.405	0.410	90,000	36,750	0.4083	16.79	16.37	21.56	16.79	17.00	2,171	16.927	-10.00%
2002-09-09	0	0.450	0.410	0.520	0.450	0.450	30,000	13,500	0.4500	18.65	17.00	21.56	18.65	18.65	724	18.655	-0.00%
2002-09-06	0	0.500	0.490	0.510	0.490	0.510	768,000	383,280	0.4991	18.65	18.28	19.03	18.28	19.03	20,585	18.620	2.04%
2002-09-05	0	0.490	0.490	0.520	0.490	0.490	144,000	70,560	0.4900	18.28	18.28	19.40	18.28	18.28	3,860	18.281	0.00%
2002-09-04	0	0.490	0.490	0.510	0.490	0.520	500,000	250,050	0.5001	18.28	18.28	19.03	18.28	19.40	13,402	18.658	-2.00%
2002-09-03	0	0.500	0.495	0.500	0.500	0.520	340,000	171,600	0.5047	18.65	18.47	18.65	18.65	19.40	9,113	18.830	-5.66%
2002-09-02	0	0.530	0.530	0.560	0.530	0.530	302,000	160,060	0.5300	19.77	19.77	20.89	19.77	19.77	8,095	19.774	-1.85%
2002-08-30	0	0.540	0.530	0.570	0.530	0.540	232,000	124,580	0.5370	20.15	19.77	21.27	19.77	20.15	6,218	20.034	0.00%
2002-08-29	0	0.540	0.540	0.560	0.540	0.550	450,000	243,500	0.5411	20.15	20.15	20.89	20.15	20.52	12,061	20.188	-3.57%
2002-08-28	0	0.560	0.560	0.600	0.550	0.600	176,000	99,500	0.5653	20.89	20.89	22.39	20.52	22.39	4,717	21.092	-6.67%
2002-08-27	0	0.600	0.590	0.610	0.600	0.630	220,000	135,000	0.6136	22.39	22.01	22.76	22.39	23.50	5,897	22.894	-3.23%
2002-08-26	0	0.620	0.620	0.650	0.590	0.650	572,000	357,680	0.6253	23.13	23.13	24.25	22.01	24.25	15,331	23.330	6.90%
2002-08-23	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-22	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-21	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-20	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-19	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-16	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-15	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-14	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-13	0	0.580	-	0.590	-	-	0	0	-	21.64	-	22.01	-	-	0	-	0.00%
2002-08-12	0	0.580	0.400	0.600	0.580	0.580	4,000	2,320	0.5800	21.64	14.92	22.39	21.64	21.64	107	21.639	-1.69%
2002-08-09	0	0.590	-	0.600	-	-	0	0	-	22.01	-	22.39	-	-	0	-	0.00%
2002-08-08	0	0.590	-	0.590	-	-	0	0	-	22.01	-	22.01	-	-	0	-	0.00%
2002-08-07	0	0.590	-	0.600	-	-	0	0	-	22.01	-	22.39	-	-	0	-	0.00%
2002-08-06	0	0.590	-	0.600	-	-	0	0	-	22.01	-	22.39	-	-	0	-	0.00%
2002-08-05	0	0.590	-	0.600	-	-	0	0	-	22.01	-	22.39	-	-	0	-	0.00%
2002-08-02	0	0.590	-	0.600	-	-	0	0	-	22.01	-	22.39	-	-	0	-	0.00%
2002-08-01	0	0.590	-	0.590	-	-	0	0	-	22.01	-	22.01	-	-	0	-	0.00%
2002-07-31	0	0.590	-	0.600	-	-	0	0	-	22.01	-	22.39	-	-	0	-	0.00%
2002-07-30	0	0.590	-	0.600	-	-	0	0	-	22.01	-	22.39	-	-	0	-	0.00%
2002-07-29	0	0.590	-	0.600	-	-	0	0	-	22.01	-	22.39	-	-	0	-	0.00%
2002-07-26	0	0.590	-	0.590	-	-	0	0	-	22.01	-	22.01	-	-	0	-	-1.67%
2002-07-25	0	0.600	-	0.600	-	-	0	0	-	22.39	-	22.39	-	-	0	-	0.00%
2002-07-24	0	0.600	-	0.600	-	-	0	0	-	22.39	-	22.39	-	-	0	-	0.00%
2002-07-23	0	0.600	-	0.610	-	-	0	0	-	22.39	-	22.76	-	-	0	-	0.00%
2002-07-22	0	0.600	-	0.610	-	-	0	0	-	22.39	-	22.76	-	-	0	-	0.00%
2002-07-19	0	0.600	-	0.610	-	-	0	0	-	22.39	-	22.76	-	-	0	-	0.00%
2002-07-18	0	0.600	0.435	0.620	-	-	0	0	-	22.39	16.23	23.13	-	-	0	-	0.00%
2002-07-17	0	0.600	-	0.620	-	-	0	0	-	22.39	-	23.13	-	-	0	-	0.00%
2002-07-16	0	0.600	-	0.620	-	-	0	0	-	22.39	-	23.13	-	-	0	-	0.00%
2002-07-15	0	0.600	-	0.600	0.600	0.600	40,000	24,000	0.6000	22.39	-	22.39	22.39	22.39	1,072	22.385	0.00%
2002-07-12	0	0.600	0.600	0.660	-	-	0	0	-	22.39	22.39	24.62	-	-	0	-	0.00%
2002-07-11	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	22.39	22.39	24.25	22.39	22.39	268	22.385	-3.23%
2002-07-10	0	0.620	0.600	0.650	-	-	0	0	-	23.13	22.39	24.25	-	-	0	-	0.00%
2002-07-09	0	0.620	0.620	0.640	0.580	0.650	1,188,000	752,120	0.6331	23.13	23.13	23.88	21.64	24.25	31,842	23.620	12.73%
2002-07-08	0	0.550	0.500	0.540	0.450	0.550	50,000	25,900	0.5180	20.52	18.65	20.15	16.79	20.52	1,340	19.326	-9.84%
2002-07-05	0	0.610	0.610	0.670	-	-	0	0	-	22.76	22.76	25.00	-	-	0	-	3.39%
2002-07-04	0	0.590	-	0.670	-	-	0	0	-	22.01	-	25.00	-	-	0	-	0.00%
2002-07-03	0	0.590	-	0.670	-	-	0	0	-	22.01	-	25.00	-	-	0	-	0.00%
2002-07-02	0	0.590	-	0.670	-	-	0	0	-	22.01	-	25.00	-	-	0	-	0.00%
2002-06-28	0	0.590	-	0.660	-	-	0	0	-	22.01	-	24.62	-	-	0	-	0.00%
2002-06-27	0	0.590	-	0.670	-	-	0	0	-	22.01	-	25.00	-	-	0	-	0.00%
2002-06-26	0	0.590	-	0.650	-	-	0	0	-	22.01	-	24.25	-	-	0	-	0.00%
2002-06-25	0	0.590	-	0.670	-	-	0	0	-	22.01	-	25.00	-	-	0	-	0.00%
2002-06-24	0	0.590	-	0.590	-	-	0	0	-	22.01	-	22.01	-	-	0	-	0.00%
2002-06-21	0	0.590	-	0.590	-	-	0	0	-	22.01	-	22.01	-	-	0	-	0.00%
2002-06-20	0	0.590	-	0.590	-	-	0	0	-	22.01	-	22.01	-	-	0	-	0.00%
2002-06-19	0	0.590	-	0.590	-	-	0	0	-	22.01	-	22.01	-	-	0	-	-1.67%
2002-06-18	0	0.600	0.560	0.600	0.600	0.600	4,000	2,400	0.6000	22.39	20.89	22.39	22.39	22.39	107	22.385	0.00%
2002-06-17	0	0.600	0.600	0.680	-	-	0	0	-	22.39	22.39	25.37	-	-	0	-	0.00%
2002-06-14	0	0.600	0.600	0.680	-	-	0	0	-	22.39	22.39	25.37	-	-	0	-	0.00%
2002-06-13	0	0.600	0.600	0.680	-	-	0	0	-	22.39	22.39	25.37	-	-	0	-	0.00%
2002-06-12	0	0.600	0.600	0.680	0.600	0.620	10,000	6,160	0.6160	22.39	22.39	25.37	22.39	23.13	268	22.982	-7.69%
2002-06-11	0	0.650	-	0.650	0.650	0.680	70,000	47,000	0.6714	24.25	-	24.25	24.25	25.37	1,876	25.050	0.00%
2002-06-10	0	0.650	-	0.690	-	-	0	0	-	24.25	-	25.74	-	-	0	-	0.00%
2002-06-07	0	0.650	0.650	0.700	-	-	0	0	-	24.25	24.25	26.12	-	-	0	-	0.00%
2002-06-06	0	0.650	0.630	0.700	0.650	0.650	20,000	13,000	0.6500	24.25	23.50	26.12	24.25	24.25	536	24.251	0.00%
2002-06-05	0	0.650	0.650	0.690	0.650	0.650	16,000	10,400	0.6500	24.25	24.25	25.74	24.25	24.25	429	24.251	0.00%
2002-06-04	0	0.650	-	0.650	-	-	0	0	-	24.25	-	24.25	-	-	0	-	0.00%
2002-06-03	0	0.650	0.650	0.680	-	-	0	0	-	24.25	24.25	25.37	-	-	0	-	0.00%
2002-05-31	0	0.650	0.650	0.690	0.650	0.650	6,000	3,900	0.6500	24.25	24.25	25.74	24.25	24.25	161	24.251	0.00%
2002-05-30	0	0.650	0.650	0.680	-	-	0	0	-	24.25	24.25	25.37	-	-	0	-	0.00%
2002-05-29	0	0.650	0.650	0.690	0.650	0.650	558,000	362,700	0.6500	24.25	24.25	25.74	24.25	24.25	14,956	24.251	0.00%
2002-05-28	0	0.650	0.650	0.700	0.650	0.650	176,000	114,400	0.6500	24.25	24.25	26.12	24.25	24.25	4,717	24.251	0.00%
2002-05-27	0	0.650	0.650	0.680	0.650	0.650	278,000	180,700	0.6500	24.25	24.25	25.37	24.25	24.25	7,451	24.251	0.00%
2002-05-24	0	0.650	-	0.650	0.680	0.680	20,000	13,600	0.6800	24.25	-	24.25	25.37	25.37	536	25.370	-1.52%
2002-05-23	0	0.660	-	0.700	-	-	0	0	-	24.62	-	26.12	-	-	0	-	0.00%
2002-05-22	0	0.660	-	0.690	-	-	0	0	-	24.62	-	25.74	-	-	0	-	0.00%
2002-05-21	0	0.660	0.660	0.700	-	-	0	0	-	24.62	24.62	26.12	-	-	0	-	0.00%
2002-05-17	0	0.660	0.660	0.700	-	-	0	0	-	24.62	24.62	26.12	-	-	0	-	0.00%
2002-05-16	0	0.660	0.660	0.710	-	-	0	0	-	24.62	24.62	26.49	-	-	0	-	0.00%
2002-05-15	0	0.660	0.660	0.680	0.660	0.680	36,000	24,360	0.6767	24.62	24.62	25.37	24.62	25.37	965	25.246	-2.94%
2002-05-14	0	0.680	0.670	0.710	-	-	0	0	-	25.37	25.00	26.49	-	-	0	-	0.00%
2002-05-13	0	0.680	0.680	0.700	0.660	0.660	20,000	13,200	0.6600	25.37	25.37	26.12	24.62	24.62	536	24.624	1.49%
2002-05-10	0	0.670	0.670	0.690	0.670	0.670	30,000	20,100	0.6700	25.00	25.00	25.74	25.00	25.00	804	24.997	-5.63%
2002-05-09	0	0.710	0.670	0.710	0.690	0.710	50,000	34,860	0.6972	26.49	25.00	26.49	25.74	26.49	1,340	26.012	7.58%
2002-05-08	0	0.660	0.660	0.720	0.660	0.670	30,000	19,860	0.6620	24.62	24.62	26.86	24.62	25.00	804	24.699	-1.49%
2002-05-07	0	0.670	0.660	0.670	0.670	0.700	180,000	122,940	0.6830	25.00	24.62	25.00	25.00	26.12	4,825	25.482	-4.29%
2002-05-06	0	0.700	0.670	0.700	0.680	0.700	92,000	63,200	0.6870	26.12	25.00	26.12	25.37	26.12	2,466	25.630	2.94%
2002-05-03	0	0.680	0.680	0.710	0.680	0.700	5,304,000	3,606,920	0.6800	25.37	25.37	26.49	25.37	26.12	142,164	25.372	-2.86%
2002-05-02	0	0.700	0.680	0.700	0.700	0.710	132,000	93,680	0.7097	26.12	25.37	26.12	26.12	26.49	3,538	26.478	-1.41%
2002-04-30	0	0.710	0.680	0.710	0.670	0.710	5,094,000	3,468,840	0.6810	26.49	25.37	26.49	25.00	26.49	136,535	25.406	2.90%
2002-04-29	0	0.690	0.660	0.700	0.650	0.700	200,000	133,900	0.6695	25.74	24.62	26.12	24.25	26.12	5,361	24.978	-2.82%
2002-04-26	0	0.710	0.700	0.710	0.610	0.730	10,568,000	6,686,080	0.6327	26.49	26.12	26.49	22.76	27.24	283,256	23.604	9.23%
2002-04-25	0	0.650	0.610	0.650	0.630	0.650	20,000	12,960	0.6480	24.25	22.76	24.25	23.50	24.25	536	24.176	0.00%
2002-04-24	0	0.650	0.520	0.650	0.620	0.650	5,072,000	3,044,780	0.6003	24.25	19.40	24.25	23.13	24.25	135,946	22.397	4.84%
2002-04-23	0	0.620	-	0.650	0.620	0.650	70,000	44,640	0.6377	23.13	-	24.25	23.13	24.25	1,876	23.793	-1.59%
2002-04-22	0	0.630	0.630	0.650	0.600	0.620	66,000	40,600	0.6152	23.50	23.50	24.25	22.39	23.13	1,769	22.951	1.61%
2002-04-19	0	0.620	0.600	0.620	0.620	0.620	2,000	1,240	0.6200	23.13	22.39	23.13	23.13	23.13	54	23.132	8.77%
2002-04-18	0	0.570	0.560	0.600	0.570	0.590	10,000	5,820	0.5820	21.27	20.89	22.39	21.27	22.01	268	21.714	-3.39%
2002-04-17	0	0.590	0.540	0.590	0.560	0.590	74,000	42,160	0.5697	22.01	20.15	22.01	20.89	22.01	1,983	21.256	1.72%
2002-04-16	0	0.580	0.580	0.620	0.580	0.600	82,000	47,980	0.5851	21.64	21.64	23.13	21.64	22.39	2,198	21.830	-1.69%
2002-04-15	0	0.590	0.570	0.590	0.580	0.590	20,000	11,700	0.5850	22.01	21.27	22.01	21.64	22.01	536	21.826	7.27%
2002-04-12	0	0.550	0.550	0.590	0.530	0.540	40,000	21,400	0.5350	20.52	20.52	22.01	19.77	20.15	1,072	19.960	5.77%
2002-04-11	0	0.520	0.520	0.600	0.500	0.500	20,000	10,000	0.5000	19.40	19.40	22.39	18.65	18.65	536	18.655	4.00%
2002-04-10	0	0.500	0.500	0.580	0.480	0.480	16,000	7,680	0.4800	18.65	18.65	21.64	17.91	17.91	429	17.908	-5.66%
2002-04-09	0	0.530	0.480	0.600	-	-	0	0	-	19.77	17.91	22.39	-	-	0	-	0.00%
2002-04-08	0	0.530	0.500	-	0.500	0.530	50,000	25,900	0.5180	19.77	18.65	-	18.65	19.77	1,340	19.326	13.98%
2002-04-04	0	0.465	0.465	-	-	-	0	0	-	17.35	17.35	-	-	-	0	-	0.00%
2002-04-03	0	0.465	0.465	0.540	0.460	0.460	30,000	13,800	0.4600	17.35	17.35	20.15	17.16	17.16	804	17.162	-7.00%
2002-04-02	0	0.500	0.480	0.550	-	-	0	0	-	18.65	17.91	20.52	-	-	0	-	0.00%
2002-03-28	0	0.500	0.500	0.550	0.500	0.550	22,000	11,100	0.5045	18.65	18.65	20.52	18.65	20.52	590	18.824	-5.66%
2002-03-27	0	0.530	0.520	0.560	0.530	0.530	50,000	26,500	0.5300	19.77	19.40	20.89	19.77	19.77	1,340	19.774	1.92%
2002-03-26	0	0.520	0.500	0.580	0.520	0.520	50,000	26,000	0.5200	19.40	18.65	21.64	19.40	19.40	1,340	19.401	-10.34%
2002-03-25	0	0.580	0.530	0.580	-	-	0	0	-	21.64	19.77	21.64	-	-	0	-	0.00%
2002-03-22	0	0.580	0.500	0.580	0.550	0.580	70,000	38,560	0.5509	21.64	18.65	21.64	20.52	21.64	1,876	20.552	0.00%
2002-03-21	0	0.580	-	0.600	-	-	0	0	-	21.64	-	22.39	-	-	0	-	0.00%
2002-03-20	0	0.580	-	0.600	0.600	0.600	2,000	1,200	0.6000	21.64	-	22.39	22.39	22.39	54	22.385	3.57%
2002-03-19	0	0.560	0.550	0.600	0.560	0.560	50,000	28,000	0.5600	20.89	20.52	22.39	20.89	20.89	1,340	20.893	1.82%
2002-03-18	0	0.550	0.550	0.570	0.550	0.560	240,000	132,500	0.5521	20.52	20.52	21.27	20.52	20.89	6,433	20.598	-3.51%
2002-03-15	0	0.570	0.560	0.600	0.570	0.570	50,000	28,500	0.5700	21.27	20.89	22.39	21.27	21.27	1,340	21.266	0.00%
2002-03-14	0	0.570	0.560	0.590	0.570	0.570	80,000	45,600	0.5700	21.27	20.89	22.01	21.27	21.27	2,144	21.266	0.00%
2002-03-13	0	0.570	0.570	0.600	0.570	0.600	510,000	298,480	0.5853	21.27	21.27	22.39	21.27	22.39	13,670	21.835	-5.00%
2002-03-12	0	0.600	0.600	0.620	0.600	0.610	178,000	107,300	0.6028	22.39	22.39	23.13	22.39	22.76	4,771	22.490	-1.64%
2002-03-11	0	0.610	0.600	0.610	0.610	0.610	100,000	61,000	0.6100	22.76	22.39	22.76	22.76	22.76	2,680	22.759	0.00%
2002-03-08	0	0.610	0.610	0.630	0.600	0.610	70,000	42,500	0.6071	22.76	22.76	23.50	22.39	22.76	1,876	22.652	-3.17%
2002-03-07	0	0.630	0.610	0.630	0.610	0.630	260,000	162,600	0.6254	23.50	22.76	23.50	22.76	23.50	6,969	23.333	3.28%
2002-03-06	0	0.610	0.590	0.620	0.580	0.610	228,000	133,960	0.5875	22.76	22.01	23.13	21.64	22.76	6,111	21.921	3.39%
2002-03-05	0	0.590	0.590	0.610	0.590	0.640	1,058,000	654,120	0.6183	22.01	22.01	22.76	22.01	23.88	28,358	23.067	-7.81%
2002-03-04	0	0.640	0.630	0.650	0.610	0.660	3,882,000	2,464,340	0.6348	23.88	23.50	24.25	22.76	24.62	104,050	23.684	1.59%
2002-03-01	0	0.630	0.630	0.650	0.630	0.750	2,166,000	1,461,320	0.6747	23.50	23.50	24.25	23.50	27.98	58,056	25.171	-12.50%
2002-02-28	0	0.720	0.720	0.730	0.680	1.030	12,846,000	10,137,780	0.7892	26.86	26.86	27.24	25.37	38.43	344,313	29.443

---

Copyright & disclaimer, Privacy policy

Back to top

---