Glory Sun Land Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00299	2004-04-30			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-24	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-20	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-10	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-06	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-05	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-04	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-12	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2026-01-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2025-03-31	0	0.106	0.105	0.106	0.106	0.106	17,740	1,869	0.1054	0.106	0.105	0.106	0.106	0.106	17,740	0.1054	-2.75%
2025-03-28	0	0.109	0.109	0.127	-	-	40	3	0.0750	0.109	0.109	0.127	-	-	40	0.0750	0.00%
2025-03-27	0	0.109	0.109	0.127	0.109	0.109	17,096	1,848	0.1081	0.109	0.109	0.127	0.109	0.109	17,096	0.1081	-3.54%
2025-03-26	0	0.113	0.110	0.127	-	-	50	5	0.1000	0.113	0.110	0.127	-	-	50	0.1000	0.00%
2025-03-25	0	0.113	0.108	0.127	0.113	0.113	25,374	2,863	0.1128	0.113	0.108	0.127	0.113	0.113	25,374	0.1128	-11.02%
2025-03-24	0	0.127	0.113	0.127	-	-	100	10	0.1000	0.127	0.113	0.127	-	-	100	0.1000	0.00%
2025-03-21	0	0.127	0.127	0.128	0.121	0.127	100,000	12,610	0.1261	0.127	0.127	0.128	0.121	0.127	100,000	0.1261	11.40%
2025-03-20	0	0.114	0.113	0.128	-	-	8	0	-	0.114	0.113	0.128	-	-	8	-	0.00%
2025-03-19	0	0.114	0.114	0.125	-	-	0	0	-	0.114	0.114	0.125	-	-	0	-	0.00%
2025-03-18	0	0.114	0.112	0.114	-	-	0	0	-	0.114	0.112	0.114	-	-	0	-	0.00%
2025-03-17	0	0.114	0.107	0.128	-	-	0	0	-	0.114	0.107	0.128	-	-	0	-	0.00%
2025-03-14	0	0.114	0.111	0.125	0.112	0.115	135,096	15,399	0.1140	0.114	0.111	0.125	0.112	0.115	135,096	0.1140	0.00%
2025-03-13	0	0.114	0.114	0.115	0.114	0.121	34,840	3,968	0.1139	0.114	0.114	0.115	0.114	0.121	34,840	0.1139	-0.87%
2025-03-12	0	0.115	0.115	0.120	-	-	16	1	0.0625	0.115	0.115	0.120	-	-	16	0.0625	0.00%
2025-03-11	0	0.115	0.113	0.115	-	-	32	3	0.0938	0.115	0.113	0.115	-	-	32	0.0938	0.00%
2025-03-10	0	0.115	0.108	0.120	-	-	80	8	0.1000	0.115	0.108	0.120	-	-	80	0.1000	0.00%
2025-03-07	0	0.115	0.105	0.120	0.113	0.115	70,096	8,040	0.1147	0.115	0.105	0.120	0.113	0.115	70,096	0.1147	-4.17%
2025-03-06	0	0.120	0.100	0.128	0.091	0.124	1,361,987	149,591	0.1098	0.120	0.100	0.128	0.091	0.124	1,361,987	0.1098	27.66%
2025-03-05	0	0.094	0.094	0.098	0.090	0.100	2,459,998	230,378	0.0936	0.094	0.094	0.098	0.090	0.100	2,459,998	0.0936	-9.62%
2025-03-04	0	0.104	0.094	0.104	0.100	0.104	251,125	25,435	0.1013	0.104	0.094	0.104	0.100	0.104	251,125	0.1013	-0.95%
2025-03-03	0	0.105	0.104	0.108	0.100	0.124	740,016	75,956	0.1026	0.105	0.104	0.108	0.100	0.124	740,016	0.1026	-10.26%
2025-02-28	0	0.117	0.113	0.123	0.111	0.125	1,175,001	134,860	0.1148	0.117	0.113	0.123	0.111	0.125	1,175,001	0.1148	-10.00%
2025-02-27	0	0.130	0.121	0.130	0.130	0.130	5,000	650	0.1300	0.130	0.121	0.130	0.130	0.130	5,000	0.1300	-7.14%
2025-02-26	0	0.140	0.130	0.140	0.130	0.160	505,060	70,757	0.1401	0.140	0.130	0.140	0.130	0.160	505,060	0.1401	-12.50%
2025-02-25	0	0.160	0.140	0.160	0.159	0.161	265,020	42,402	0.1600	0.160	0.140	0.160	0.159	0.161	265,020	0.1600	0.00%
2025-02-24	0	0.160	0.140	0.160	0.157	0.175	349,221	55,588	0.1592	0.160	0.140	0.160	0.157	0.175	349,221	0.1592	-15.79%
2025-02-21	0	0.190	0.152	0.200	0.190	0.190	200,000	38,000	0.1900	0.190	0.152	0.200	0.190	0.190	200,000	0.1900	-5.00%
2025-02-20	0	0.200	0.200	-	0.200	0.200	21,870	4,370	0.1998	0.200	0.200	-	0.200	0.200	21,870	0.1998	-4.76%
2025-02-19	0	0.210	-	-	-	-	100	19	0.1900	0.210	-	-	-	-	100	0.1900	0.00%
2025-02-18	0	0.210	0.136	0.220	-	-	0	0	-	0.210	0.136	0.220	-	-	0	-	0.00%
2025-02-17	0	0.210	0.146	0.220	-	-	0	0	-	0.210	0.146	0.220	-	-	0	-	0.00%
2025-02-14	0	0.210	-	0.220	-	-	160	31	0.1938	0.210	-	0.220	-	-	160	0.1938	0.00%
2025-02-13	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-02-12	0	0.210	0.200	-	0.210	0.210	55,732	11,692	0.2098	0.210	0.200	-	0.210	0.210	55,732	0.2098	0.00%
2025-02-11	0	0.210	-	0.210	0.210	0.210	10,000	2,100	0.2100	0.210	-	0.210	0.210	0.210	10,000	0.2100	0.00%
2025-02-10	0	0.210	-	0.210	0.210	0.210	15,574	3,264	0.2096	0.210	-	0.210	0.210	0.210	15,574	0.2096	0.00%
2025-02-07	0	0.210	-	0.210	-	-	3,015	572	0.1897	0.210	-	0.210	-	-	3,015	0.1897	-4.55%
2025-02-06	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-02-05	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-02-04	0	0.220	-	-	-	-	100	20	0.2000	0.220	-	-	-	-	100	0.2000	0.00%
2025-02-03	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-01-28	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-01-27	0	0.220	0.175	-	0.220	0.220	5,000	1,100	0.2200	0.220	0.175	-	0.220	0.220	5,000	0.2200	0.00%
2025-01-24	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-01-23	0	0.220	-	-	0.220	0.220	5,096	1,119	0.2196	0.220	-	-	0.220	0.220	5,096	0.2196	0.00%
2025-01-22	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-01-21	0	0.220	0.150	0.225	0.220	0.220	95,144	20,917	0.2198	0.220	0.150	0.225	0.220	0.220	95,144	0.2198	0.00%
2025-01-20	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-01-17	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-01-16	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-01-15	0	0.220	0.150	-	0.209	0.220	106,176	22,978	0.2164	0.220	0.150	-	0.209	0.220	106,176	0.2164	10.00%
2025-01-14	0	0.200	0.151	-	-	-	40	5	0.1250	0.200	0.151	-	-	-	40	0.1250	0.00%
2025-01-13	0	0.200	0.150	-	-	-	0	0	-	0.200	0.150	-	-	-	0	-	0.00%
2025-01-10	0	0.200	0.153	-	-	-	0	0	-	0.200	0.153	-	-	-	0	-	0.00%
2025-01-09	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2025-01-08	0	0.200	0.158	-	-	-	0	0	-	0.200	0.158	-	-	-	0	-	0.00%
2025-01-07	0	0.200	0.182	-	-	-	0	0	-	0.200	0.182	-	-	-	0	-	0.00%
2025-01-06	0	0.200	0.182	-	-	-	361	67	0.1856	0.200	0.182	-	-	-	361	0.1856	0.00%
2025-01-03	0	0.200	0.182	-	-	-	0	0	-	0.200	0.182	-	-	-	0	-	0.00%
2025-01-02	0	0.200	0.183	-	0.200	0.200	100,000	20,000	0.2000	0.200	0.183	-	0.200	0.200	100,000	0.2000	10.50%
2024-12-31	0	0.181	0.181	-	0.181	0.181	5,000	905	0.1810	0.181	0.181	-	0.181	0.181	5,000	0.1810	-1.09%
2024-12-30	0	0.183	0.181	0.250	0.180	0.180	13,550	2,435	0.1797	0.183	0.181	0.250	0.180	0.180	13,550	0.1797	-29.62%
2024-12-27	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-24	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-12-23	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-12-20	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-12-19	0	0.260	-	-	-	-	160	36	0.2250	0.260	-	-	-	-	160	0.2250	0.00%
2024-12-18	0	0.260	0.260	-	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	-	0.260	0.260	20,000	0.2600	0.00%
2024-12-17	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-16	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-13	0	0.260	-	-	-	-	60	14	0.2333	0.260	-	-	-	-	60	0.2333	0.00%
2024-12-12	0	0.260	0.260	-	0.260	0.260	9,724	2,433	0.2502	0.260	0.260	-	0.260	0.260	9,724	0.2502	0.00%
2024-12-11	0	0.260	-	0.550	0.260	0.265	10,304	2,688	0.2609	0.260	-	0.550	0.260	0.265	10,304	0.2609	0.00%
2024-12-10	0	0.260	-	0.360	-	-	1,800	414	0.2300	0.260	-	0.360	-	-	1,800	0.2300	0.00%
2024-12-09	0	0.260	-	0.550	-	-	0	0	-	0.260	-	0.550	-	-	0	-	0.00%
2024-12-06	0	0.260	0.260	0.550	-	-	24	5	0.2083	0.260	0.260	0.550	-	-	24	0.2083	0.00%
2024-12-05	0	0.260	-	0.550	-	-	0	0	-	0.260	-	0.550	-	-	0	-	0.00%
2024-12-04	0	0.260	-	0.550	-	-	0	0	-	0.260	-	0.550	-	-	0	-	0.00%
2024-12-03	0	0.260	0.175	0.500	-	-	40	8	0.2000	0.260	0.175	0.500	-	-	40	0.2000	0.00%
2024-12-02	0	0.260	-	0.500	-	-	0	0	-	0.260	-	0.500	-	-	0	-	0.00%
2024-11-29	0	0.260	0.110	-	-	-	0	0	-	0.260	0.110	-	-	-	0	-	0.00%
2024-11-28	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-11-27	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-26	0	0.260	-	-	-	-	24	5	0.2083	0.260	-	-	-	-	24	0.2083	0.00%
2024-11-25	0	0.260	0.190	0.260	-	-	0	0	-	0.260	0.190	0.260	-	-	0	-	-10.34%
2024-11-22	0	0.290	0.165	0.500	0.290	0.290	5,000	1,450	0.2900	0.290	0.165	0.500	0.290	0.290	5,000	0.2900	0.00%
2024-11-21	0	0.290	-	0.500	-	-	0	0	-	0.290	-	0.500	-	-	0	-	0.00%
2024-11-20	0	0.290	-	0.375	-	-	0	0	-	0.290	-	0.375	-	-	0	-	0.00%
2024-11-19	0	0.290	-	0.500	-	-	0	0	-	0.290	-	0.500	-	-	0	-	0.00%
2024-11-18	0	0.290	0.162	-	-	-	0	0	-	0.290	0.162	-	-	-	0	-	0.00%
2024-11-15	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2024-11-14	0	0.290	-	-	-	-	120	31	0.2583	0.290	-	-	-	-	120	0.2583	0.00%
2024-11-13	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2024-11-12	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-11-11	0	0.290	0.290	0.380	0.280	0.280	6,029	1,677	0.2782	0.290	0.290	0.380	0.280	0.280	6,029	0.2782	3.57%
2024-11-08	0	0.280	0.280	-	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	-	0.280	0.280	10,000	0.2800	16.18%
2024-11-07	0	0.241	0.240	0.280	-	-	506	118	0.2332	0.241	0.240	0.280	-	-	506	0.2332	0.42%
2024-11-06	0	0.240	0.153	0.280	-	-	0	0	-	0.240	0.153	0.280	-	-	0	-	0.00%
2024-11-05	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2024-11-04	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2024-11-01	0	0.240	0.210	0.280	0.210	0.240	20,000	4,350	0.2175	0.240	0.210	0.280	0.210	0.240	20,000	0.2175	10.60%
2024-10-31	0	0.217	0.212	0.300	-	-	24	5	0.2083	0.217	0.212	0.300	-	-	24	0.2083	0.00%
2024-10-30	0	0.217	0.217	0.300	0.201	0.217	12,484	2,818	0.2257	0.217	0.217	0.300	0.201	0.217	12,484	0.2257	-34.24%
2024-10-29	0	0.330	0.165	-	-	-	44	9	0.2045	0.330	0.165	-	-	-	44	0.2045	0.00%
2024-10-28	0	0.330	-	-	-	-	305	91	0.2984	0.330	-	-	-	-	305	0.2984	0.00%
2024-10-25	0	0.330	0.207	-	-	-	120	23	0.1917	0.330	0.207	-	-	-	120	0.1917	0.00%
2024-10-24	0	0.330	0.330	0.420	0.330	0.330	5,060	1,668	0.3296	0.330	0.330	0.420	0.330	0.330	5,060	0.3296	0.00%
2024-10-23	0	0.330	0.330	0.450	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.450	0.330	0.330	10,000	0.3300	-5.71%
2024-10-22	0	0.350	0.220	-	-	-	0	0	-	0.350	0.220	-	-	-	0	-	0.00%
2024-10-21	0	0.350	-	0.430	-	-	0	0	-	0.350	-	0.430	-	-	0	-	0.00%
2024-10-18	0	0.350	0.350	0.455	0.310	0.350	170,000	53,275	0.3134	0.350	0.350	0.455	0.310	0.350	170,000	0.3134	12.90%
2024-10-17	0	0.310	0.218	0.310	-	-	0	0	-	0.310	0.218	0.310	-	-	0	-	0.00%
2024-10-16	0	0.310	0.101	-	-	-	0	0	-	0.310	0.101	-	-	-	0	-	0.00%
2024-10-15	0	0.310	0.181	-	-	-	60	10	0.1667	0.310	0.181	-	-	-	60	0.1667	0.00%
2024-10-14	0	0.310	0.250	0.310	0.310	0.310	30,120	9,334	0.3099	0.310	0.250	0.310	0.310	0.310	30,120	0.3099	1.64%
2024-10-10	0	0.305	0.305	0.375	0.305	0.310	80,104	24,454	0.3053	0.305	0.305	0.375	0.305	0.310	80,104	0.3053	1.67%
2024-10-09	0	0.300	0.300	0.380	0.285	0.380	197,400	69,089	0.3500	0.300	0.300	0.380	0.285	0.380	197,400	0.3500	-21.05%
2024-10-08	0	0.380	0.380	0.460	0.380	0.480	138,540	65,315	0.4715	0.380	0.380	0.460	0.380	0.480	138,540	0.4715	-20.83%
2024-10-07	0	0.480	0.480	0.550	0.450	0.550	442,488	209,421	0.4733	0.480	0.480	0.550	0.450	0.550	442,488	0.4733	17.07%
2024-10-04	0	0.410	0.410	0.490	0.325	0.690	958,210	514,896	0.5374	0.410	0.410	0.490	0.325	0.690	958,210	0.5374	115.79%
2024-10-03	0	0.190	0.190	-	0.190	0.190	9,482	1,748	0.1843	0.190	0.190	-	0.190	0.190	9,482	0.1843	17.28%
2024-10-02	0	0.162	0.162	-	-	-	96	13	0.1354	0.162	0.162	-	-	-	96	0.1354	8.00%
2024-09-30	0	0.150	0.147	-	0.150	0.150	28,415	4,236	0.1491	0.150	0.147	-	0.150	0.150	28,415	0.1491	0.00%
2024-09-27	0	0.150	0.127	-	-	-	32	3	0.0938	0.150	0.127	-	-	-	32	0.0938	0.00%
2024-09-26	0	0.150	0.127	-	-	-	659	90	0.1366	0.150	0.127	-	-	-	659	0.1366	0.00%
2024-09-25	0	0.150	0.127	-	-	-	8	0	-	0.150	0.127	-	-	-	8	-	0.00%
2024-09-24	0	0.150	0.127	-	-	-	0	0	-	0.150	0.127	-	-	-	0	-	0.00%
2024-09-23	0	0.150	0.127	-	-	-	0	0	-	0.150	0.127	-	-	-	0	-	0.00%
2024-09-20	0	0.150	0.127	-	-	-	0	0	-	0.150	0.127	-	-	-	0	-	0.00%
2024-09-19	0	0.150	0.127	-	-	-	0	0	-	0.150	0.127	-	-	-	0	-	0.00%
2024-09-17	0	0.150	0.127	-	-	-	0	0	-	0.150	0.127	-	-	-	0	-	0.00%
2024-09-16	0	0.150	0.127	-	-	-	0	0	-	0.150	0.127	-	-	-	0	-	0.00%
2024-09-13	0	0.150	0.127	-	-	-	1,400	193	0.1379	0.150	0.127	-	-	-	1,400	0.1379	0.00%
2024-09-12	0	0.150	0.127	-	-	-	0	0	-	0.150	0.127	-	-	-	0	-	0.00%
2024-09-11	0	0.150	0.141	-	0.150	0.150	6,250	911	0.1458	0.150	0.141	-	0.150	0.150	6,250	0.1458	-10.18%
2024-09-10	0	0.167	0.127	0.167	0.125	0.198	14,700	2,226	0.1514	0.167	0.127	0.167	0.125	0.198	14,700	0.1514	15.97%
2024-09-09	0	0.144	0.144	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	15.20%
2024-09-05	0	0.125	0.125	-	0.125	0.130	10,000	1,275	0.1275	0.125	0.125	-	0.125	0.130	10,000	0.1275	-11.35%
2024-09-04	0	0.141	0.130	0.141	-	-	0	0	-	0.141	0.130	0.141	-	-	0	-	0.00%
2024-09-03	0	0.141	0.130	-	-	-	0	0	-	0.141	0.130	-	-	-	0	-	0.00%
2024-09-02	0	0.141	0.130	-	-	-	1,633	204	0.1249	0.141	0.130	-	-	-	1,633	0.1249	0.00%
2024-08-30	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-08-29	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-08-28	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.71%
2024-08-27	0	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-08-26	0	0.140	0.130	-	-	-	72	9	0.1250	0.140	0.130	-	-	-	72	0.1250	0.00%
2024-08-23	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2024-08-22	0	0.140	0.135	0.140	0.140	0.141	410,000	57,410	0.1400	0.140	0.135	0.140	0.140	0.141	410,000	0.1400	0.00%
2024-08-21	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2024-08-20	0	0.140	0.140	-	-	-	20	2	0.1000	0.140	0.140	-	-	-	20	0.1000	0.00%
2024-08-19	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2024-08-16	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2024-08-15	0	0.140	-	-	0.140	0.140	6,005	838	0.1396	0.140	-	-	0.140	0.140	6,005	0.1396	-17.65%
2024-08-14	0	0.170	0.140	-	-	-	0	0	-	0.170	0.140	-	-	-	0	-	0.00%
2024-08-13	0	0.170	0.140	-	-	-	0	0	-	0.170	0.140	-	-	-	0	-	0.00%
2024-08-12	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-09	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-08	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-07	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-06	0	0.170	-	-	-	-	578	61	0.1055	0.170	-	-	-	-	578	0.1055	0.00%
2024-08-05	0	0.170	0.116	0.170	0.168	0.170	15,000	2,540	0.1693	0.170	0.116	0.170	0.168	0.170	15,000	0.1693	0.00%
2024-08-02	0	0.170	0.140	-	-	-	0	0	-	0.170	0.140	-	-	-	0	-	0.00%
2024-08-01	0	0.170	0.142	-	-	-	40	6	0.1500	0.170	0.142	-	-	-	40	0.1500	0.00%
2024-07-31	0	0.170	0.140	-	-	-	0	0	-	0.170	0.140	-	-	-	0	-	0.00%
2024-07-30	0	0.170	0.140	-	-	-	0	0	-	0.170	0.140	-	-	-	0	-	0.00%
2024-07-29	0	0.170	0.140	-	-	-	24	3	0.1250	0.170	0.140	-	-	-	24	0.1250	0.00%
2024-07-26	0	0.170	0.140	-	-	-	8	1	0.1250	0.170	0.140	-	-	-	8	0.1250	0.00%
2024-07-25	0	0.170	0.140	-	-	-	220	29	0.1318	0.170	0.140	-	-	-	220	0.1318	0.00%
2024-07-24	0	0.170	0.140	-	-	-	80	10	0.1250	0.170	0.140	-	-	-	80	0.1250	0.00%
2024-07-23	0	0.170	0.160	-	-	-	8	1	0.1250	0.170	0.160	-	-	-	8	0.1250	0.00%
2024-07-22	0	0.170	0.160	-	-	-	281	42	0.1495	0.170	0.160	-	-	-	281	0.1495	0.00%
2024-07-19	0	0.170	0.162	-	-	-	0	0	-	0.170	0.162	-	-	-	0	-	0.00%
2024-07-18	0	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2024-07-17	0	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2024-07-16	0	0.170	0.160	-	-	-	30	4	0.1333	0.170	0.160	-	-	-	30	0.1333	0.00%
2024-07-15	0	0.170	0.128	0.170	0.170	0.170	25,400	4,316	0.1699	0.170	0.128	0.170	0.170	0.170	25,400	0.1699	0.00%
2024-07-12	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-07-11	0	0.170	0.170	-	-	-	352	56	0.1591	0.170	0.170	-	-	-	352	0.1591	0.00%
2024-07-10	0	0.170	0.170	-	0.170	0.170	55,275	9,393	0.1699	0.170	0.170	-	0.170	0.170	55,275	0.1699	0.00%
2024-07-09	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-07-08	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-07-05	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-07-04	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-07-03	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-07-02	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-06-28	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	3.03%
2024-06-27	0	0.165	0.165	-	0.165	0.165	150,000	24,750	0.1650	0.165	0.165	-	0.165	0.165	150,000	0.1650	3.13%
2024-06-26	0	0.160	0.160	-	-	-	120	17	0.1417	0.160	0.160	-	-	-	120	0.1417	0.00%
2024-06-25	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2024-06-24	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2024-06-21	0	0.160	0.150	-	-	-	460	66	0.1435	0.160	0.150	-	-	-	460	0.1435	0.00%
2024-06-20	0	0.160	0.150	-	0.160	0.160	40,000	6,400	0.1600	0.160	0.150	-	0.160	0.160	40,000	0.1600	-5.88%
2024-06-19	0	0.170	0.150	-	-	-	0	0	-	0.170	0.150	-	-	-	0	-	0.00%
2024-06-18	0	0.170	0.150	-	-	-	0	0	-	0.170	0.150	-	-	-	0	-	0.00%
2024-06-17	0	0.170	0.150	-	-	-	1,000	145	0.1450	0.170	0.150	-	-	-	1,000	0.1450	0.00%
2024-06-14	0	0.170	0.150	-	-	-	40	6	0.1500	0.170	0.150	-	-	-	40	0.1500	0.00%
2024-06-13	0	0.170	0.150	-	-	-	0	0	-	0.170	0.150	-	-	-	0	-	0.00%
2024-06-12	0	0.170	0.150	-	-	-	0	0	-	0.170	0.150	-	-	-	0	-	0.00%
2024-06-11	0	0.170	0.151	-	-	-	0	0	-	0.170	0.151	-	-	-	0	-	0.00%
2024-06-07	0	0.170	0.150	-	-	-	64	9	0.1406	0.170	0.150	-	-	-	64	0.1406	0.00%
2024-06-06	0	0.170	0.150	-	-	-	0	0	-	0.170	0.150	-	-	-	0	-	0.00%
2024-06-05	0	0.170	0.170	-	-	-	251	40	0.1594	0.170	0.170	-	-	-	251	0.1594	0.00%
2024-06-04	0	0.170	0.150	-	0.170	0.170	5,000	850	0.1700	0.170	0.150	-	0.170	0.170	5,000	0.1700	-5.03%
2024-06-03	0	0.179	0.150	0.179	-	-	2,490	348	0.1398	0.179	0.150	0.179	-	-	2,490	0.1398	-10.05%
2024-05-31	0	0.199	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2024-05-30	0	0.199	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2024-05-29	0	0.199	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2024-05-28	0	0.199	-	-	-	-	920	164	0.1783	0.199	-	-	-	-	920	0.1783	0.00%
2024-05-27	0	0.199	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2024-05-24	0	0.199	0.199	-	0.199	0.199	140,000	27,860	0.1990	0.199	0.199	-	0.199	0.199	140,000	0.1990	5.29%
2024-05-23	0	0.189	0.180	-	-	-	80	13	0.1625	0.189	0.180	-	-	-	80	0.1625	0.00%
2024-05-22	0	0.189	0.185	-	-	-	0	0	-	0.189	0.185	-	-	-	0	-	0.00%
2024-05-21	0	0.189	0.189	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	0.00%
2024-05-20	0	0.189	0.189	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	8.00%
2024-05-17	0	0.175	0.172	-	0.175	0.175	9,165	1,575	0.1718	0.175	0.172	-	0.175	0.175	9,165	0.1718	0.00%
2024-05-16	0	0.175	0.175	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.57%
2024-05-14	0	0.174	0.174	-	0.174	0.174	15,000	2,610	0.1740	0.174	0.174	-	0.174	0.174	15,000	0.1740	-3.33%
2024-05-13	0	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2024-05-10	0	0.180	0.172	-	-	-	402	65	0.1617	0.180	0.172	-	-	-	402	0.1617	0.00%
2024-05-09	0	0.180	0.180	-	-	-	500	81	0.1620	0.180	0.180	-	-	-	500	0.1620	3.45%
2024-05-08	0	0.174	0.174	-	-	-	0	0	-	0.174	0.174	-	-	-	0	-	1.16%
2024-05-07	0	0.172	0.172	-	-	-	160	25	0.1563	0.172	0.172	-	-	-	160	0.1563	0.00%
2024-05-06	0	0.172	0.172	-	-	-	201	33	0.1642	0.172	0.172	-	-	-	201	0.1642	0.58%
2024-05-03	0	0.171	0.152	-	-	-	288	43	0.1493	0.171	0.152	-	-	-	288	0.1493	0.00%
2024-05-02	0	0.171	0.152	-	0.171	0.171	5,000	855	0.1710	0.171	0.152	-	0.171	0.171	5,000	0.1710	-0.58%
2024-04-30	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2024-04-29	0	0.172	0.172	-	-	-	361	59	0.1634	0.172	0.172	-	-	-	361	0.1634	0.00%
2024-04-26	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2024-04-25	0	0.172	0.172	-	-	-	418	69	0.1651	0.172	0.172	-	-	-	418	0.1651	0.00%
2024-04-24	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2024-04-23	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2024-04-22	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2024-04-19	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2024-04-18	0	0.172	0.172	-	-	-	16	2	0.1250	0.172	0.172	-	-	-	16	0.1250	0.00%
2024-04-17	0	0.172	0.152	-	-	-	200	28	0.1400	0.172	0.152	-	-	-	200	0.1400	0.00%
2024-04-16	0	0.172	0.152	-	-	-	0	0	-	0.172	0.152	-	-	-	0	-	0.00%
2024-04-15	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2024-04-12	0	0.172	0.172	-	0.155	0.172	40,100	6,811	0.1699	0.172	0.172	-	0.155	0.172	40,100	0.1699	15.44%
2024-04-11	0	0.149	0.149	0.172	0.148	0.149	16,980	2,511	0.1479	0.149	0.149	0.172	0.148	0.149	16,980	0.1479	-12.87%
2024-04-10	0	0.171	0.148	-	-	-	570	67	0.1175	0.171	0.148	-	-	-	570	0.1175	0.00%
2024-04-09	0	0.171	0.148	-	-	-	0	0	-	0.171	0.148	-	-	-	0	-	0.00%
2024-04-08	0	0.171	0.148	-	-	-	0	0	-	0.171	0.148	-	-	-	0	-	0.00%
2024-04-05	0	0.171	0.171	-	0.170	0.195	35,000	6,200	0.1771	0.171	0.171	-	0.170	0.195	35,000	0.1771	-12.31%
2024-04-03	0	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	0.00%
2024-04-02	0	0.195	0.195	-	0.195	0.195	20,067	3,912	0.1949	0.195	0.195	-	0.195	0.195	20,067	0.1949	0.00%
2024-03-28	0	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	0.00%
2024-03-27	0	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	0.00%
2024-03-26	0	0.195	0.195	-	0.195	0.195	49,700	9,668	0.1945	0.195	0.195	-	0.195	0.195	49,700	0.1945	0.00%
2024-03-25	0	0.195	0.195	-	0.195	0.195	45,827	8,928	0.1948	0.195	0.195	-	0.195	0.195	45,827	0.1948	0.00%
2024-03-22	0	0.195	0.195	-	0.195	0.195	5,538	1,077	0.1945	0.195	0.195	-	0.195	0.195	5,538	0.1945	0.00%
2024-03-21	0	0.195	0.170	-	0.195	0.195	10,200	1,987	0.1948	0.195	0.170	-	0.195	0.195	10,200	0.1948	0.00%
2024-03-20	0	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	0.00%
2024-03-19	0	0.195	0.195	-	-	-	8	1	0.1250	0.195	0.195	-	-	-	8	0.1250	0.00%
2024-03-18	0	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	0.52%
2024-03-15	0	0.194	0.194	-	-	-	321	59	0.1838	0.194	0.194	-	-	-	321	0.1838	0.52%
2024-03-14	0	0.193	0.193	0.300	0.190	0.270	91,400	21,005	0.2298	0.193	0.193	0.300	0.190	0.270	91,400	0.2298	7.22%
2024-03-13	0	0.180	0.131	0.190	0.180	0.180	9,020	1,346	0.1492	0.180	0.131	0.190	0.180	0.180	9,020	0.1492	-4.76%
2024-03-12	0	0.189	0.114	0.190	-	-	160	16	0.1000	0.189	0.114	0.190	-	-	160	0.1000	0.00%
2024-03-11	0	0.189	-	0.190	0.189	0.189	5,523	1,043	0.1888	0.189	-	0.190	0.189	0.189	5,523	0.1888	-0.53%
2024-03-08	0	0.190	0.111	0.190	-	-	210,201	39,935	0.1900	0.190	0.111	0.190	-	-	210,201	0.1900	0.00%
2024-03-07	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-03-06	0	0.190	0.106	0.190	0.190	0.190	10,060	1,910	0.1899	0.190	0.106	0.190	0.190	0.190	10,060	0.1899	0.00%
2024-03-05	0	0.190	0.169	0.190	-	-	0	0	-	0.190	0.169	0.190	-	-	0	-	0.00%
2024-03-04	0	0.190	0.167	-	0.190	0.190	10,000	1,900	0.1900	0.190	0.167	-	0.190	0.190	10,000	0.1900	0.00%
2024-03-01	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2024-02-29	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2024-02-28	0	0.190	0.190	-	0.190	0.190	5,000	950	0.1900	0.190	0.190	-	0.190	0.190	5,000	0.1900	0.00%
2024-02-27	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2024-02-26	0	0.190	0.190	-	0.189	0.189	40,000	7,560	0.1890	0.190	0.190	-	0.189	0.189	40,000	0.1890	-0.52%
2024-02-23	0	0.191	0.189	0.205	0.185	0.204	85,000	16,125	0.1897	0.191	0.189	0.205	0.185	0.204	85,000	0.1897	-18.03%
2024-02-22	0	0.233	0.194	0.233	0.189	0.270	139,923	30,975	0.2214	0.233	0.194	0.233	0.189	0.270	139,923	0.2214	30.17%
2024-02-21	0	0.179	0.179	0.189	0.170	0.170	9,500	1,547	0.1628	0.179	0.179	0.189	0.170	0.170	9,500	0.1628	-5.29%
2024-02-20	0	0.189	0.170	0.189	-	-	90	14	0.1556	0.189	0.170	0.189	-	-	90	0.1556	-0.53%
2024-02-19	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-02-16	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-02-15	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-02-14	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-02-09	0	0.190	-	-	-	-	600	108	0.1800	0.190	-	-	-	-	600	0.1800	0.00%
2024-02-08	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-02-07	0	0.190	-	-	0.190	0.190	5,000	950	0.1900	0.190	-	-	0.190	0.190	5,000	0.1900	-2.56%
2024-02-06	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2024-02-05	0	0.195	-	-	-	-	80	13	0.1625	0.195	-	-	-	-	80	0.1625	0.00%
2024-02-02	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2024-02-01	0	0.195	0.191	0.229	0.190	0.210	47,170	9,387	0.1990	0.195	0.191	0.229	0.190	0.210	47,170	0.1990	-7.14%
2024-01-31	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-8.70%
2024-01-30	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-29	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-26	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-25	0	0.230	-	0.230	-	-	2	0	-	0.230	-	0.230	-	-	2	-	0.00%
2024-01-24	0	0.230	0.210	0.230	-	-	8	1	0.1250	0.230	0.210	0.230	-	-	8	0.1250	0.00%
2024-01-23	0	0.230	0.170	0.230	-	-	1,060	226	0.2132	0.230	0.170	0.230	-	-	1,060	0.2132	0.00%
2024-01-22	0	0.230	-	0.230	-	-	40	8	0.2000	0.230	-	0.230	-	-	40	0.2000	0.00%
2024-01-19	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-18	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-17	0	0.230	0.165	0.230	-	-	0	0	-	0.230	0.165	0.230	-	-	0	-	0.00%
2024-01-16	0	0.230	0.165	0.230	-	-	0	0	-	0.230	0.165	0.230	-	-	0	-	0.00%
2024-01-15	0	0.230	-	0.230	0.230	0.230	5,000	1,150	0.2300	0.230	-	0.230	0.230	0.230	5,000	0.2300	0.00%
2024-01-12	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-11	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-10	0	0.230	-	0.230	0.230	0.230	40,000	9,200	0.2300	0.230	-	0.230	0.230	0.230	40,000	0.2300	0.00%
2024-01-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-08	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-05	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-04	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-03	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-01-02	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2023-12-29	0	0.230	-	0.248	0.230	0.230	20,000	4,600	0.2300	0.230	-	0.248	0.230	0.230	20,000	0.2300	0.00%
2023-12-28	0	0.230	-	0.230	0.230	0.230	20,000	4,600	0.2300	0.230	-	0.230	0.230	0.230	20,000	0.2300	0.00%
2023-12-27	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2023-12-22	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2023-12-21	0	0.230	0.185	0.230	-	-	24	5	0.2083	0.230	0.185	0.230	-	-	24	0.2083	0.00%
2023-12-20	0	0.230	0.106	0.230	-	-	0	0	-	0.230	0.106	0.230	-	-	0	-	0.00%
2023-12-19	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2023-12-18	0	0.230	-	0.230	0.230	0.230	10,000	2,300	0.2300	0.230	-	0.230	0.230	0.230	10,000	0.2300	0.00%
2023-12-15	0	0.230	0.162	0.230	0.230	0.230	25,000	5,750	0.2300	0.230	0.162	0.230	0.230	0.230	25,000	0.2300	2.22%
2023-12-14	0	0.225	-	0.240	-	-	40	7	0.1750	0.225	-	0.240	-	-	40	0.1750	0.00%
2023-12-13	0	0.225	0.203	0.248	0.205	0.225	15,000	3,115	0.2077	0.225	0.203	0.248	0.205	0.225	15,000	0.2077	-0.44%
2023-12-12	0	0.226	0.201	0.226	-	-	321	58	0.1807	0.226	0.201	0.226	-	-	321	0.1807	0.00%
2023-12-11	0	0.226	0.205	0.226	0.226	0.226	11,562	2,491	0.2154	0.226	0.205	0.226	0.226	0.226	11,562	0.2154	-9.60%
2023-12-08	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2023-12-07	0	0.250	-	0.250	-	-	40	8	0.2000	0.250	-	0.250	-	-	40	0.2000	0.00%
2023-12-06	0	0.250	0.226	0.250	0.250	0.250	40,000	10,000	0.2500	0.250	0.226	0.250	0.250	0.250	40,000	0.2500	0.00%
2023-12-05	0	0.250	0.226	0.250	-	-	0	0	-	0.250	0.226	0.250	-	-	0	-	0.00%
2023-12-04	0	0.250	-	0.250	0.250	0.250	40,080	10,018	0.2500	0.250	-	0.250	0.250	0.250	40,080	0.2500	0.00%
2023-12-01	0	0.250	-	0.250	-	-	100	20	0.2000	0.250	-	0.250	-	-	100	0.2000	0.00%
2023-11-30	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-29	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-28	0	0.250	-	0.250	0.247	0.255	60,000	14,950	0.2492	0.250	-	0.250	0.247	0.255	60,000	0.2492	0.00%
2023-11-27	0	0.250	0.201	0.250	-	-	420	84	0.2000	0.250	0.201	0.250	-	-	420	0.2000	0.00%
2023-11-24	0	0.250	0.201	0.250	-	-	0	0	-	0.250	0.201	0.250	-	-	0	-	0.00%
2023-11-23	0	0.250	-	0.250	-	-	400	84	0.2100	0.250	-	0.250	-	-	400	0.2100	0.00%
2023-11-22	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-21	0	0.250	0.201	0.250	0.250	0.250	5,000	1,250	0.2500	0.250	0.201	0.250	0.250	0.250	5,000	0.2500	0.00%
2023-11-20	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2023-11-17	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2023-11-16	0	0.255	0.160	0.255	-	-	1,440	233	0.1618	0.255	0.160	0.255	-	-	1,440	0.1618	-5.56%
2023-11-15	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2023-11-14	0	0.270	0.192	0.270	-	-	0	0	-	0.270	0.192	0.270	-	-	0	-	0.00%
2023-11-13	0	0.270	0.210	0.270	-	-	0	0	-	0.270	0.210	0.270	-	-	0	-	-5.26%
2023-11-10	0	0.285	0.119	0.285	0.300	0.300	5,000	1,500	0.3000	0.285	0.119	0.285	0.300	0.300	5,000	0.3000	14.00%
2023-11-09	0	0.250	0.192	0.250	-	-	0	0	-	0.250	0.192	0.250	-	-	0	-	0.00%
2023-11-08	0	0.250	0.164	0.250	-	-	212	27	0.1274	0.250	0.164	0.250	-	-	212	0.1274	0.00%
2023-11-07	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-06	0	0.250	-	0.250	-	-	105	24	0.2286	0.250	-	0.250	-	-	105	0.2286	0.00%
2023-11-03	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2023-11-02	0	0.250	-	0.290	-	-	0	0	-	0.250	-	0.290	-	-	0	-	0.00%
2023-11-01	0	0.250	-	0.260	-	-	56	13	0.2321	0.250	-	0.260	-	-	56	0.2321	0.00%
2023-10-31	0	0.250	0.198	0.260	-	-	20	3	0.1500	0.250	0.198	0.260	-	-	20	0.1500	0.00%
2023-10-30	0	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2023-10-27	0	0.250	0.190	0.300	-	-	2	0	-	0.250	0.190	0.300	-	-	2	-	0.00%
2023-10-26	0	0.250	0.240	0.300	0.250	0.250	10,201	2,547	0.2497	0.250	0.240	0.300	0.250	0.250	10,201	0.2497	25.00%
2023-10-25	0	0.200	0.145	-	-	-	0	0	-	0.200	0.145	-	-	-	0	-	0.00%
2023-10-24	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2023-10-20	0	0.200	0.200	-	0.200	0.218	11,620	2,408	0.2072	0.200	0.200	-	0.200	0.218	11,620	0.2072	-8.26%
2023-10-19	0	0.218	-	0.218	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2023-10-18	0	0.218	-	-	0.218	0.218	10,000	2,180	0.2180	0.218	-	-	0.218	0.218	10,000	0.2180	0.00%
2023-10-17	0	0.218	-	-	-	-	160	32	0.2000	0.218	-	-	-	-	160	0.2000	0.00%
2023-10-16	0	0.218	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2023-10-13	0	0.218	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2023-10-12	0	0.218	-	-	-	-	1,117	230	0.2059	0.218	-	-	-	-	1,117	0.2059	0.00%
2023-10-11	0	0.218	0.188	-	-	-	4,200	865	0.2060	0.218	0.188	-	-	-	4,200	0.2060	0.00%
2023-10-10	0	0.218	0.218	0.320	0.209	0.218	21,063	4,485	0.2129	0.218	0.218	0.320	0.209	0.218	21,063	0.2129	-22.14%
2023-10-09	0	0.280	-	0.345	-	-	0	0	-	0.280	-	0.345	-	-	0	-	0.00%
2023-10-06	0	0.280	0.260	0.345	0.280	0.280	5,000	1,400	0.2800	0.280	0.260	0.345	0.280	0.280	5,000	0.2800	-9.68%
2023-10-05	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-8.82%
2023-10-04	0	0.340	0.250	0.325	-	-	4,000	920	0.2300	0.340	0.250	0.325	-	-	4,000	0.2300	-4.23%
2023-10-03	0	0.355	-	0.395	-	-	0	0	-	0.355	-	0.395	-	-	0	-	0.00%
2023-09-29	0	0.355	0.260	0.390	-	-	0	0	-	0.355	0.260	0.390	-	-	0	-	0.00%
2023-09-28	0	0.355	0.265	0.390	-	-	160	40	0.2500	0.355	0.265	0.390	-	-	160	0.2500	0.00%
2023-09-27	0	0.355	-	0.395	-	-	0	0	-	0.355	-	0.395	-	-	0	-	0.00%
2023-09-26	0	0.355	0.275	0.395	-	-	80	20	0.2500	0.355	0.275	0.395	-	-	80	0.2500	0.00%
2023-09-25	0	0.355	0.250	0.395	-	-	426	102	0.2394	0.355	0.250	0.395	-	-	426	0.2394	0.00%
2023-09-22	0	0.355	-	0.390	-	-	0	0	-	0.355	-	0.390	-	-	0	-	0.00%
2023-09-21	0	0.355	0.120	0.390	-	-	0	0	-	0.355	0.120	0.390	-	-	0	-	0.00%
2023-09-20	0	0.355	0.250	0.395	-	-	0	0	-	0.355	0.250	0.395	-	-	0	-	0.00%
2023-09-19	0	0.355	0.295	0.395	-	-	200	56	0.2800	0.355	0.295	0.395	-	-	200	0.2800	0.00%
2023-09-18	0	0.355	0.295	0.395	-	-	0	0	-	0.355	0.295	0.395	-	-	0	-	0.00%
2023-09-15	0	0.355	0.290	0.400	-	-	8	2	0.2500	0.355	0.290	0.400	-	-	8	0.2500	0.00%
2023-09-14	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	0.00%
2023-09-13	0	0.355	0.355	0.400	0.355	0.385	101,246	37,853	0.3739	0.355	0.355	0.400	0.355	0.385	101,246	0.3739	-7.79%
2023-09-12	0	0.385	0.280	0.385	0.385	0.385	10,000	3,850	0.3850	0.385	0.280	0.385	0.385	0.385	10,000	0.3850	-1.28%
2023-09-11	0	0.390	0.247	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.247	0.390	0.390	0.390	50,000	0.3900	0.00%
2023-09-07	0	0.390	0.275	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.275	0.390	0.390	0.390	50,000	0.3900	0.00%
2023-09-06	0	0.390	0.350	0.390	0.390	0.390	380,340	148,318	0.3900	0.390	0.350	0.390	0.390	0.390	380,340	0.3900	0.00%
2023-09-05	0	0.390	0.280	0.410	-	-	0	0	-	0.390	0.280	0.410	-	-	0	-	0.00%
2023-09-04	0	0.390	0.255	0.590	-	-	0	0	-	0.390	0.255	0.590	-	-	0	-	0.00%
2023-08-31	0	0.390	0.405	0.490	-	-	0	0	-	0.390	0.405	0.490	-	-	0	-	0.00%
2023-08-30	0	0.390	0.260	0.630	-	-	0	0	-	0.390	0.260	0.630	-	-	0	-	0.00%
2023-08-29	0	0.390	0.270	0.630	-	-	0	0	-	0.390	0.270	0.630	-	-	0	-	0.00%
2023-08-28	0	0.390	0.290	0.630	-	-	104	27	0.2596	0.390	0.290	0.630	-	-	104	0.2596	0.00%
2023-08-25	0	0.390	0.300	0.600	-	-	0	0	-	0.390	0.300	0.600	-	-	0	-	0.00%
2023-08-24	0	0.390	0.280	0.520	-	-	176	52	0.2955	0.390	0.280	0.520	-	-	176	0.2955	0.00%
2023-08-23	0	0.390	-	0.500	-	-	0	0	-	0.390	-	0.500	-	-	0	-	0.00%
2023-08-22	0	0.390	0.310	0.390	-	-	0	0	-	0.390	0.310	0.390	-	-	0	-	0.00%
2023-08-21	0	0.390	0.255	0.390	-	-	0	0	-	0.390	0.255	0.390	-	-	0	-	-2.50%
2023-08-18	0	0.400	0.250	0.490	-	-	80	19	0.2375	0.400	0.250	0.490	-	-	80	0.2375	0.00%
2023-08-17	0	0.400	0.305	0.490	-	-	160	59	0.3688	0.400	0.305	0.490	-	-	160	0.3688	0.00%
2023-08-16	0	0.400	0.250	0.490	-	-	56	13	0.2321	0.400	0.250	0.490	-	-	56	0.2321	0.00%
2023-08-15	0	0.400	0.290	0.490	-	-	0	0	-	0.400	0.290	0.490	-	-	0	-	0.00%
2023-08-14	0	0.400	0.295	0.490	0.400	0.400	10,402	4,124	0.3965	0.400	0.295	0.490	0.400	0.400	10,402	0.3965	0.00%
2023-08-11	0	0.400	0.280	0.485	-	-	0	0	-	0.400	0.280	0.485	-	-	0	-	0.00%
2023-08-10	0	0.400	0.280	0.490	-	-	0	0	-	0.400	0.280	0.490	-	-	0	-	0.00%
2023-08-09	0	0.400	-	0.490	-	-	0	0	-	0.400	-	0.490	-	-	0	-	0.00%
2023-08-08	0	0.400	0.330	0.495	-	-	0	0	-	0.400	0.330	0.495	-	-	0	-	0.00%
2023-08-07	0	0.400	0.335	0.470	0.400	0.420	61,712	25,019	0.4054	0.400	0.335	0.470	0.400	0.420	61,712	0.4054	11.11%
2023-08-04	0	0.360	0.355	0.420	-	-	3,000	990	0.3300	0.360	0.355	0.420	-	-	3,000	0.3300	0.00%
2023-08-03	0	0.360	0.360	0.420	-	-	400	133	0.3325	0.360	0.360	0.420	-	-	400	0.3325	0.00%
2023-08-02	0	0.360	0.280	0.420	-	-	80	19	0.2375	0.360	0.280	0.420	-	-	80	0.2375	0.00%
2023-08-01	0	0.360	0.360	0.420	-	-	0	0	-	0.360	0.360	0.420	-	-	0	-	0.00%
2023-07-31	0	0.360	0.295	0.410	-	-	0	0	-	0.360	0.295	0.410	-	-	0	-	0.00%
2023-07-28	0	0.360	0.315	0.435	-	-	24	7	0.2917	0.360	0.315	0.435	-	-	24	0.2917	0.00%
2023-07-27	0	0.360	0.310	0.410	-	-	0	0	-	0.360	0.310	0.410	-	-	0	-	0.00%
2023-07-26	0	0.360	0.310	0.420	-	-	0	0	-	0.360	0.310	0.420	-	-	0	-	0.00%
2023-07-25	0	0.360	0.315	0.430	0.360	0.360	26,388	9,402	0.3563	0.360	0.315	0.430	0.360	0.360	26,388	0.3563	12.50%
2023-07-24	0	0.320	0.310	0.360	-	-	50	13	0.2600	0.320	0.310	0.360	-	-	50	0.2600	0.00%
2023-07-21	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2023-07-20	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-07-19	0	0.320	0.300	0.370	0.320	0.320	60,246	19,269	0.3198	0.320	0.300	0.370	0.320	0.320	60,246	0.3198	0.00%
2023-07-18	0	0.320	0.310	0.370	-	-	0	0	-	0.320	0.310	0.370	-	-	0	-	0.00%
2023-07-14	0	0.320	0.320	0.350	0.280	0.325	51,846	15,940	0.3074	0.320	0.320	0.350	0.280	0.325	51,846	0.3074	-11.11%
2023-07-13	0	0.360	0.280	0.450	-	-	80	18	0.2250	0.360	0.280	0.450	-	-	80	0.2250	0.00%
2023-07-12	0	0.360	0.270	0.400	-	-	1,005	331	0.3294	0.360	0.270	0.400	-	-	1,005	0.3294	0.00%
2023-07-11	0	0.360	0.280	0.430	-	-	0	0	-	0.360	0.280	0.430	-	-	0	-	0.00%
2023-07-10	0	0.360	-	0.460	-	-	0	0	-	0.360	-	0.460	-	-	0	-	0.00%
2023-07-07	0	0.360	-	0.460	-	-	100	29	0.2900	0.360	-	0.460	-	-	100	0.2900	0.00%
2023-07-06	0	0.360	0.345	0.390	0.360	0.390	16,950	6,304	0.3719	0.360	0.345	0.390	0.360	0.390	16,950	0.3719	-7.69%
2023-07-05	0	0.390	0.330	0.440	-	-	0	0	-	0.390	0.330	0.440	-	-	0	-	0.00%
2023-07-04	0	0.390	0.340	0.455	-	-	1,481	491	0.3315	0.390	0.340	0.455	-	-	1,481	0.3315	0.00%
2023-07-03	0	0.390	0.340	0.440	0.350	0.350	20,034	7,010	0.3499	0.390	0.340	0.440	0.350	0.350	20,034	0.3499	11.43%
2023-06-30	0	0.350	0.340	0.460	-	-	0	0	-	0.350	0.340	0.460	-	-	0	-	0.00%
2023-06-29	0	0.350	0.350	0.375	0.340	0.350	25,916	8,944	0.3451	0.350	0.350	0.375	0.340	0.350	25,916	0.3451	-1.41%
2023-06-28	0	0.355	0.325	0.375	0.340	0.355	210,000	72,000	0.3429	0.355	0.325	0.375	0.340	0.355	210,000	0.3429	-8.97%
2023-06-27	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-06-26	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2023-06-23	0	0.390	0.340	-	-	-	0	0	-	0.390	0.340	-	-	-	0	-	0.00%
2023-06-21	0	0.390	0.390	-	0.385	0.385	24,690	9,435	0.3821	0.390	0.390	-	0.385	0.385	24,690	0.3821	-9.30%
2023-06-20	0	0.430	0.390	0.430	-	-	260	96	0.3692	0.430	0.390	0.430	-	-	260	0.3692	-8.51%
2023-06-19	0	0.470	0.390	0.470	-	-	64	28	0.4375	0.470	0.390	0.470	-	-	64	0.4375	0.00%
2023-06-16	0	0.470	0.360	0.540	-	-	0	0	-	0.470	0.360	0.540	-	-	0	-	0.00%
2023-06-15	0	0.470	0.405	0.540	-	-	391	138	0.3529	0.470	0.405	0.540	-	-	391	0.3529	0.00%
2023-06-14	0	0.470	0.470	0.540	0.460	0.470	30,000	13,850	0.4617	0.470	0.470	0.540	0.460	0.470	30,000	0.4617	17.50%
2023-06-13	0	0.400	0.400	0.495	0.365	0.400	20,787	7,952	0.3825	0.400	0.400	0.495	0.365	0.400	20,787	0.3825	11.11%
2023-06-12	0	0.360	0.360	0.530	0.360	0.375	10,000	3,675	0.3675	0.360	0.360	0.530	0.360	0.375	10,000	0.3675	-20.88%
2023-06-09	0	0.455	0.395	0.500	-	-	651	243	0.3733	0.455	0.395	0.500	-	-	651	0.3733	0.00%
2023-06-08	0	0.455	0.405	0.455	-	-	0	0	-	0.455	0.405	0.455	-	-	0	-	0.00%
2023-06-07	0	0.455	0.455	0.500	-	-	0	0	-	0.455	0.455	0.500	-	-	0	-	0.00%
2023-06-06	0	0.455	0.455	0.500	0.450	0.450	110,000	49,500	0.4500	0.455	0.455	0.500	0.450	0.450	110,000	0.4500	-9.00%
2023-06-05	0	0.500	0.370	0.510	-	-	40	17	0.4250	0.500	0.370	0.510	-	-	40	0.4250	0.00%
2023-06-02	0	0.500	0.400	0.510	-	-	0	0	-	0.500	0.400	0.510	-	-	0	-	0.00%
2023-06-01	0	0.500	0.400	0.510	-	-	0	0	-	0.500	0.400	0.510	-	-	0	-	0.00%
2023-05-31	0	0.500	0.470	0.510	-	-	876	394	0.4498	0.500	0.470	0.510	-	-	876	0.4498	0.00%
2023-05-30	0	0.500	0.400	0.530	-	-	0	0	-	0.500	0.400	0.530	-	-	0	-	0.00%
2023-05-29	0	0.500	0.400	0.530	0.500	0.500	7,332	3,548	0.4839	0.500	0.400	0.530	0.500	0.500	7,332	0.4839	0.00%
2023-05-25	0	0.500	0.500	0.540	-	-	56	25	0.4464	0.500	0.500	0.540	-	-	56	0.4464	0.00%
2023-05-24	0	0.500	0.500	0.540	0.500	0.500	5,000	2,500	0.5000	0.500	0.500	0.540	0.500	0.500	5,000	0.5000	0.00%
2023-05-23	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-05-22	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-05-19	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-05-18	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-05-17	0	0.500	0.470	0.530	-	-	56	25	0.4464	0.500	0.470	0.530	-	-	56	0.4464	0.00%
2023-05-16	0	0.500	0.470	0.530	-	-	0	0	-	0.500	0.470	0.530	-	-	0	-	0.00%
2023-05-15	0	0.500	-	0.530	-	-	0	0	-	0.500	-	0.530	-	-	0	-	0.00%
2023-05-12	0	0.500	0.485	0.500	-	-	76	25	0.3289	0.500	0.485	0.500	-	-	76	0.3289	0.00%
2023-05-11	0	0.500	0.485	0.550	-	-	8	3	0.3750	0.500	0.485	0.550	-	-	8	0.3750	0.00%
2023-05-10	0	0.500	0.485	0.550	-	-	0	0	-	0.500	0.485	0.550	-	-	0	-	0.00%
2023-05-09	0	0.500	0.485	0.550	-	-	0	0	-	0.500	0.485	0.550	-	-	0	-	0.00%
2023-05-08	0	0.500	0.485	0.560	0.500	0.500	19,000	9,420	0.4958	0.500	0.485	0.560	0.500	0.500	19,000	0.4958	-3.85%
2023-05-05	0	0.520	0.500	0.560	-	-	0	0	-	0.520	0.500	0.560	-	-	0	-	0.00%
2023-05-04	0	0.520	0.520	0.550	0.520	0.520	15,000	7,800	0.5200	0.520	0.520	0.550	0.520	0.520	15,000	0.5200	1.96%
2023-05-03	0	0.510	0.500	0.570	0.510	0.510	10,603	5,392	0.5085	0.510	0.500	0.570	0.510	0.510	10,603	0.5085	-7.27%
2023-05-02	0	0.550	0.540	0.570	-	-	30	15	0.5000	0.550	0.540	0.570	-	-	30	0.5000	0.00%
2023-04-28	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2023-04-27	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2023-04-26	0	0.550	0.540	0.580	-	-	1,736	868	0.5000	0.550	0.540	0.580	-	-	1,736	0.5000	0.00%
2023-04-25	0	0.550	0.520	0.590	0.530	0.560	19,901	10,783	0.5418	0.550	0.520	0.590	0.530	0.560	19,901	0.5418	-8.33%
2023-04-24	0	0.600	0.550	0.670	-	-	0	0	-	0.600	0.550	0.670	-	-	0	-	0.00%
2023-04-21	0	0.600	0.550	0.670	-	-	0	0	-	0.600	0.550	0.670	-	-	0	-	0.00%
2023-04-20	0	0.600	0.550	0.670	-	-	603	334	0.5539	0.600	0.550	0.670	-	-	603	0.5539	0.00%
2023-04-19	0	0.600	0.550	0.670	0.600	0.600	5,000	3,000	0.6000	0.600	0.550	0.670	0.600	0.600	5,000	0.6000	-1.64%
2023-04-18	0	0.610	0.550	0.670	-	-	4,000	2,240	0.5600	0.610	0.550	0.670	-	-	4,000	0.5600	0.00%
2023-04-17	0	0.610	0.550	0.670	-	-	0	0	-	0.610	0.550	0.670	-	-	0	-	0.00%
2023-04-14	0	0.610	0.550	0.670	-	-	0	0	-	0.610	0.550	0.670	-	-	0	-	0.00%
2023-04-13	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2023-04-12	0	0.610	0.560	0.640	-	-	201	112	0.5572	0.610	0.560	0.640	-	-	201	0.5572	0.00%
2023-04-11	0	0.610	0.560	0.640	-	-	1,500	840	0.5600	0.610	0.560	0.640	-	-	1,500	0.5600	0.00%
2023-04-06	0	0.610	0.560	0.690	-	-	1,181	625	0.5292	0.610	0.560	0.690	-	-	1,181	0.5292	0.00%
2023-04-04	0	0.610	0.580	0.690	-	-	200	110	0.5500	0.610	0.580	0.690	-	-	200	0.5500	0.00%
2023-04-03	0	0.610	0.580	0.690	-	-	256	143	0.5586	0.610	0.580	0.690	-	-	256	0.5586	0.00%
2023-03-31	0	0.610	0.580	0.690	-	-	0	0	-	0.610	0.580	0.690	-	-	0	-	0.00%
2023-03-30	0	0.610	0.610	0.730	-	-	80	44	0.5500	0.610	0.610	0.730	-	-	80	0.5500	0.00%
2023-03-29	0	0.610	0.600	0.750	0.600	0.610	20,000	12,050	0.6025	0.610	0.600	0.750	0.600	0.610	20,000	0.6025	-8.96%
2023-03-28	0	0.670	0.600	0.770	-	-	0	0	-	0.670	0.600	0.770	-	-	0	-	0.00%
2023-03-27	0	0.670	0.580	0.730	-	-	0	0	-	0.670	0.580	0.730	-	-	0	-	0.00%
2023-03-24	0	0.670	0.580	0.730	-	-	0	0	-	0.670	0.580	0.730	-	-	0	-	0.00%
2023-03-23	0	0.670	0.650	0.730	-	-	64	40	0.6250	0.670	0.650	0.730	-	-	64	0.6250	0.00%
2023-03-22	0	0.670	0.590	0.700	-	-	0	0	-	0.670	0.590	0.700	-	-	0	-	0.00%
2023-03-21	0	0.670	0.550	0.700	-	-	0	0	-	0.670	0.550	0.700	-	-	0	-	0.00%
2023-03-20	0	0.670	0.600	0.730	0.670	0.670	10,000	6,700	0.6700	0.670	0.600	0.730	0.670	0.670	10,000	0.6700	-12.99%
2023-03-17	0	0.770	0.600	0.770	-	-	0	0	-	0.770	0.600	0.770	-	-	0	-	0.00%
2023-03-16	0	0.770	0.660	0.770	0.690	0.800	40,778	31,473	0.7718	0.770	0.660	0.770	0.690	0.800	40,778	0.7718	26.23%
2023-03-15	0	0.610	0.590	0.690	-	-	811	462	0.5697	0.610	0.590	0.690	-	-	811	0.5697	0.00%
2023-03-14	0	0.610	0.590	0.690	-	-	160	91	0.5688	0.610	0.590	0.690	-	-	160	0.5688	0.00%
2023-03-13	0	0.610	0.590	0.690	-	-	0	0	-	0.610	0.590	0.690	-	-	0	-	0.00%
2023-03-10	0	0.610	0.600	0.670	-	-	0	0	-	0.610	0.600	0.670	-	-	0	-	0.00%
2023-03-09	0	0.610	0.600	0.690	0.610	0.610	5,000	3,050	0.6100	0.610	0.600	0.690	0.610	0.610	5,000	0.6100	-3.17%
2023-03-08	0	0.630	0.620	0.690	0.620	0.700	75,295	51,366	0.6822	0.630	0.620	0.690	0.620	0.700	75,295	0.6822	-4.55%
2023-03-07	0	0.660	0.600	0.720	-	-	0	0	-	0.660	0.600	0.720	-	-	0	-	0.00%
2023-03-06	0	0.660	0.600	0.720	-	-	48	27	0.5625	0.660	0.600	0.720	-	-	48	0.5625	0.00%
2023-03-03	0	0.660	0.600	0.720	-	-	0	0	-	0.660	0.600	0.720	-	-	0	-	0.00%
2023-03-02	0	0.660	0.620	0.730	0.640	0.660	15,026	9,816	0.6533	0.660	0.620	0.730	0.640	0.660	15,026	0.6533	-10.81%
2023-03-01	0	0.740	0.640	0.740	0.690	0.750	16,399	11,542	0.7038	0.740	0.640	0.740	0.690	0.750	16,399	0.7038	15.63%
2023-02-28	0	0.640	0.580	0.690	0.550	0.640	154,979	93,156	0.6011	0.640	0.580	0.690	0.550	0.640	154,979	0.6011	-7.25%
2023-02-27	0	0.690	0.610	0.700	0.690	0.690	5,000	3,450	0.6900	0.690	0.610	0.700	0.690	0.690	5,000	0.6900	0.00%
2023-02-24	0	0.690	0.610	0.720	-	-	0	0	-	0.690	0.610	0.720	-	-	0	-	0.00%
2023-02-23	0	0.690	0.620	0.730	-	-	411	246	0.5985	0.690	0.620	0.730	-	-	411	0.5985	0.00%
2023-02-22	0	0.690	0.610	0.730	-	-	40	24	0.6000	0.690	0.610	0.730	-	-	40	0.6000	0.00%
2023-02-21	0	0.690	0.610	0.730	-	-	145	88	0.6069	0.690	0.610	0.730	-	-	145	0.6069	0.00%
2023-02-20	0	0.690	0.610	0.720	-	-	200	118	0.5900	0.690	0.610	0.720	-	-	200	0.5900	0.00%
2023-02-17	0	0.690	0.630	0.740	-	-	40	24	0.6000	0.690	0.630	0.740	-	-	40	0.6000	0.00%
2023-02-16	0	0.690	0.660	0.760	0.690	0.710	16,744	11,668	0.6968	0.690	0.660	0.760	0.690	0.710	16,744	0.6968	-10.39%
2023-02-15	0	0.770	0.710	0.770	-	-	48	33	0.6875	0.770	0.710	0.770	-	-	48	0.6875	0.00%
2023-02-14	0	0.770	0.700	0.770	-	-	185	123	0.6649	0.770	0.700	0.770	-	-	185	0.6649	0.00%
2023-02-13	0	0.770	0.700	0.770	-	-	321	215	0.6698	0.770	0.700	0.770	-	-	321	0.6698	0.00%
2023-02-10	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	-1.28%
2023-02-09	0	0.780	0.700	0.780	0.770	0.800	33,304	25,914	0.7781	0.780	0.700	0.780	0.770	0.800	33,304	0.7781	13.04%
2023-02-08	0	0.690	0.690	0.770	0.680	0.680	6,660	4,495	0.6749	0.690	0.690	0.770	0.680	0.680	6,660	0.6749	-2.82%
2023-02-07	0	0.710	0.670	0.770	-	-	402	265	0.6592	0.710	0.670	0.770	-	-	402	0.6592	0.00%
2023-02-06	0	0.710	0.670	0.770	-	-	8	5	0.6250	0.710	0.670	0.770	-	-	8	0.6250	0.00%
2023-02-03	0	0.710	0.670	0.770	-	-	5,000,000	2,850,000	0.5700	0.710	0.670	0.770	-	-	5,000,000	0.5700	0.00%
2023-02-02	0	0.710	0.660	0.760	0.670	0.710	13,600	9,312	0.6847	0.710	0.660	0.760	0.670	0.710	13,600	0.6847	0.00%
2023-02-01	0	0.710	0.670	0.770	-	-	1,600	1,040	0.6500	0.710	0.670	0.770	-	-	1,600	0.6500	0.00%
2023-01-31	0	0.710	0.660	0.770	-	-	0	0	-	0.710	0.660	0.770	-	-	0	-	0.00%
2023-01-30	0	0.710	0.650	0.770	0.640	0.710	25,320	17,247	0.6812	0.710	0.650	0.770	0.640	0.710	25,320	0.6812	4.41%
2023-01-27	0	0.680	0.680	0.720	0.680	0.700	40,545	27,818	0.6861	0.680	0.680	0.720	0.680	0.700	40,545	0.6861	-12.82%
2023-01-26	0	0.780	0.680	0.840	0.750	0.780	23,089	17,014	0.7369	0.780	0.680	0.840	0.750	0.780	23,089	0.7369	18.18%
2023-01-20	0	0.660	0.640	0.760	-	-	843	623	0.7390	0.660	0.640	0.760	-	-	843	0.7390	0.00%
2023-01-19	0	0.660	0.650	0.760	-	-	0	0	-	0.660	0.650	0.760	-	-	0	-	0.00%
2023-01-18	0	0.660	0.660	0.760	0.660	0.660	7,614	4,894	0.6428	0.660	0.660	0.760	0.660	0.660	7,614	0.6428	-7.04%
2023-01-17	0	0.710	0.640	0.760	-	-	257	156	0.6070	0.710	0.640	0.760	-	-	257	0.6070	0.00%
2023-01-16	0	0.710	0.650	0.760	-	-	300	186	0.6200	0.710	0.650	0.760	-	-	300	0.6200	0.00%
2023-01-13	0	0.710	0.700	0.760	-	-	402	241	0.5995	0.710	0.700	0.760	-	-	402	0.5995	0.00%
2023-01-12	0	0.710	0.630	0.710	0.710	0.730	101,398	72,994	0.7199	0.710	0.630	0.710	0.710	0.730	101,398	0.7199	1.43%
2023-01-11	0	0.700	0.700	0.760	-	-	0	0	-	0.700	0.700	0.760	-	-	0	-	2.94%
2023-01-10	0	0.680	0.680	0.760	-	-	624	255	0.4087	0.680	0.680	0.760	-	-	624	0.4087	0.00%
2023-01-09	0	0.680	0.680	0.720	0.670	0.700	15,128	10,430	0.6895	0.680	0.680	0.720	0.670	0.700	15,128	0.6895	-1.45%
2023-01-06	0	0.690	0.690	0.840	0.670	0.700	24,200	16,480	0.6810	0.690	0.690	0.840	0.670	0.700	24,200	0.6810	-5.48%
2023-01-05	0	0.730	0.720	0.770	0.650	0.780	90,160	64,102	0.7110	0.730	0.720	0.770	0.650	0.780	90,160	0.7110	-15.12%
2023-01-04	0	0.860	0.760	0.860	-	-	89	64	0.7191	0.860	0.760	0.860	-	-	89	0.7191	0.00%
2023-01-03	0	0.860	0.750	0.860	-	-	96	68	0.7083	0.860	0.750	0.860	-	-	96	0.7083	0.00%
2022-12-30	0	0.860	0.720	0.860	-	-	0	0	-	0.860	0.720	0.860	-	-	0	-	0.00%
2022-12-29	0	0.860	0.670	0.870	0.860	0.860	24,849	21,104	0.8493	0.860	0.670	0.870	0.860	0.860	24,849	0.8493	4.88%
2022-12-28	0	0.820	0.720	0.820	0.880	0.880	5,201	4,534	0.8718	0.820	0.720	0.820	0.880	0.880	5,201	0.8718	5.13%
2022-12-23	0	0.780	0.700	0.780	-	-	40	29	0.7250	0.780	0.700	0.780	-	-	40	0.7250	0.00%
2022-12-22	0	0.780	0.700	0.880	-	-	0	0	-	0.780	0.700	0.880	-	-	0	-	0.00%
2022-12-21	0	0.780	0.700	0.890	-	-	0	0	-	0.780	0.700	0.890	-	-	0	-	0.00%
2022-12-20	0	0.780	0.710	0.790	-	-	0	0	-	0.780	0.710	0.790	-	-	0	-	0.00%
2022-12-19	0	0.780	0.710	0.890	-	-	100	73	0.7300	0.780	0.710	0.890	-	-	100	0.7300	0.00%
2022-12-16	0	0.780	0.730	0.880	-	-	927	634	0.6839	0.780	0.730	0.880	-	-	927	0.6839	0.00%
2022-12-15	0	0.780	0.720	0.860	0.780	0.800	15,064	11,949	0.7932	0.780	0.720	0.860	0.780	0.800	15,064	0.7932	-9.30%
2022-12-14	0	0.860	0.780	0.860	-	-	51	38	0.7451	0.860	0.780	0.860	-	-	51	0.7451	0.00%
2022-12-13	0	0.860	0.780	0.870	0.860	0.860	15,000	12,900	0.8600	0.860	0.780	0.870	0.860	0.860	15,000	0.8600	6.17%
2022-12-12	0	0.810	0.850	0.900	0.800	0.850	95,016	78,561	0.8268	0.810	0.850	0.900	0.800	0.850	95,016	0.8268	1.25%
2022-12-09	0	0.800	0.800	0.850	0.740	0.860	186,549	154,194	0.8266	0.800	0.800	0.850	0.740	0.860	186,549	0.8266	5.26%
2022-12-08	0	0.760	0.760	0.770	0.700	0.760	255,783	183,066	0.7157	0.760	0.760	0.770	0.700	0.760	255,783	0.7157	-2.56%
2022-12-07	0	0.780	0.730	0.780	0.800	0.800	20,426	16,298	0.7979	0.780	0.730	0.780	0.800	0.800	20,426	0.7979	0.00%
2022-12-06	0	0.780	0.730	0.780	0.670	0.820	32,267	24,350	0.7546	0.780	0.730	0.780	0.670	0.820	32,267	0.7546	14.71%
2022-12-05	0	0.680	0.680	0.750	0.680	0.700	124,821	85,008	0.6810	0.680	0.680	0.750	0.680	0.700	124,821	0.6810	-2.86%
2022-12-02	0	0.700	0.600	0.710	-	-	8	4	0.5000	0.700	0.600	0.710	-	-	8	0.5000	0.00%
2022-12-01	0	0.700	0.620	0.710	-	-	989	701	0.7088	0.700	0.620	0.710	-	-	989	0.7088	0.00%
2022-11-30	0	0.700	0.610	0.700	0.720	0.720	5,000	3,600	0.7200	0.700	0.610	0.700	0.720	0.720	5,000	0.7200	-2.78%
2022-11-29	0	0.720	0.600	0.720	0.630	0.720	20,779	14,389	0.6925	0.720	0.600	0.720	0.630	0.720	20,779	0.6925	16.13%
2022-11-28	0	0.620	0.600	0.630	-	-	180	102	0.5667	0.620	0.600	0.630	-	-	180	0.5667	0.00%
2022-11-25	0	0.620	0.600	0.640	-	-	10,024	6,413	0.6398	0.620	0.600	0.640	-	-	10,024	0.6398	0.00%
2022-11-24	0	0.620	0.600	0.720	-	-	0	0	-	0.620	0.600	0.720	-	-	0	-	0.00%
2022-11-23	0	0.620	0.600	0.750	-	-	257	143	0.5564	0.620	0.600	0.750	-	-	257	0.5564	0.00%
2022-11-22	0	0.620	0.600	0.740	-	-	160	92	0.5750	0.620	0.600	0.740	-	-	160	0.5750	0.00%
2022-11-21	0	0.620	0.600	0.750	-	-	100	57	0.5700	0.620	0.600	0.750	-	-	100	0.5700	0.00%
2022-11-18	0	0.620	0.620	0.740	0.620	0.620	155,072	96,142	0.6200	0.620	0.620	0.740	0.620	0.620	155,072	0.6200	-1.59%
2022-11-17	0	0.630	0.640	0.750	0.630	0.630	60,008	37,804	0.6300	0.630	0.640	0.750	0.630	0.630	60,008	0.6300	-3.08%
2022-11-16	0	0.650	0.630	0.750	0.620	0.650	29,607	18,668	0.6305	0.650	0.630	0.750	0.620	0.650	29,607	0.6305	-7.14%
2022-11-15	0	0.700	0.690	0.750	0.700	0.750	119,200	84,983	0.7129	0.700	0.690	0.750	0.700	0.750	119,200	0.7129	-6.67%
2022-11-14	0	0.750	0.730	0.750	0.660	0.920	681,814	512,210	0.7512	0.750	0.730	0.750	0.660	0.920	681,814	0.7512	27.12%
2022-11-11	0	0.590	0.540	0.610	0.590	0.590	20,016	11,808	0.5899	0.590	0.540	0.610	0.590	0.590	20,016	0.5899	0.00%
2022-11-10	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2022-11-09	0	0.590	0.540	0.590	-	-	40	21	0.5250	0.590	0.540	0.590	-	-	40	0.5250	-1.67%
2022-11-08	0	0.600	0.540	0.600	0.600	0.600	5,000	3,000	0.6000	0.600	0.540	0.600	0.600	0.600	5,000	0.6000	0.00%
2022-11-07	0	0.600	0.540	0.640	0.530	0.600	25,241	14,372	0.5694	0.600	0.540	0.640	0.530	0.600	25,241	0.5694	0.00%
2022-11-04	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2022-11-03	0	0.600	0.510	0.600	-	-	2,806	1,627	0.5798	0.600	0.510	0.600	-	-	2,806	0.5798	-1.64%
2022-11-02	0	0.610	0.475	0.670	0.520	0.610	20,129	11,408	0.5667	0.610	0.475	0.670	0.520	0.610	20,129	0.5667	29.79%
2022-11-01	0	0.470	0.470	0.530	-	-	82	37	0.4512	0.470	0.470	0.530	-	-	82	0.4512	0.00%
2022-10-31	0	0.470	0.425	0.530	0.470	0.470	5,032	2,364	0.4698	0.470	0.425	0.530	0.470	0.470	5,032	0.4698	0.00%
2022-10-28	0	0.470	0.470	0.530	0.470	0.470	5,000	2,350	0.4700	0.470	0.470	0.530	0.470	0.470	5,000	0.4700	-2.08%
2022-10-27	0	0.480	0.480	0.530	0.480	0.480	15,201	7,199	0.4736	0.480	0.480	0.530	0.480	0.480	15,201	0.4736	0.00%
2022-10-26	0	0.480	0.485	0.495	0.470	0.580	90,960	46,710	0.5135	0.480	0.485	0.495	0.470	0.580	90,960	0.5135	-17.24%
2022-10-25	0	0.580	0.500	0.580	0.550	0.580	52,902	29,926	0.5657	0.580	0.500	0.580	0.550	0.580	52,902	0.5657	1.75%
2022-10-24	0	0.570	0.460	0.570	0.500	0.600	2,200,000	1,123,450	0.5107	0.570	0.460	0.570	0.500	0.600	2,200,000	0.5107	3.64%
2022-10-21	0	0.550	0.500	0.610	-	-	16	7	0.4375	0.550	0.500	0.610	-	-	16	0.4375	0.00%
2022-10-20	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2022-10-19	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2022-10-18	0	0.550	0.510	0.610	-	-	0	0	-	0.550	0.510	0.610	-	-	0	-	0.00%
2022-10-17	0	0.550	0.510	0.550	-	-	100	49	0.4900	0.550	0.510	0.550	-	-	100	0.4900	0.00%
2022-10-14	0	0.550	0.500	0.580	0.550	0.550	20,000	11,000	0.5500	0.550	0.500	0.580	0.550	0.550	20,000	0.5500	5.77%
2022-10-13	0	0.520	0.520	0.550	0.520	0.520	30,000	15,600	0.5200	0.520	0.520	0.550	0.520	0.520	30,000	0.5200	0.00%
2022-10-12	0	0.520	0.520	0.530	0.500	0.510	75,000	37,900	0.5053	0.520	0.520	0.530	0.500	0.510	75,000	0.5053	4.00%
2022-10-11	0	0.500	0.430	0.620	0.500	0.500	10,600	5,288	0.4989	0.500	0.430	0.620	0.500	0.500	10,600	0.4989	-18.03%
2022-10-10	0	0.610	0.500	0.610	-	-	1,666	845	0.5072	0.610	0.500	0.610	-	-	1,666	0.5072	-1.61%
2022-10-07	0	0.620	0.500	0.620	-	-	0	0	-	0.620	0.500	0.620	-	-	0	-	0.00%
2022-10-06	0	0.620	0.500	0.630	-	-	0	0	-	0.620	0.500	0.630	-	-	0	-	0.00%
2022-10-05	0	0.620	0.500	0.620	-	-	0	0	-	0.620	0.500	0.620	-	-	0	-	0.00%
2022-10-03	0	0.620	0.500	0.620	-	-	0	0	-	0.620	0.500	0.620	-	-	0	-	-1.59%
2022-09-30	0	0.630	0.500	0.630	0.620	0.630	40,000	25,050	0.6263	0.630	0.500	0.630	0.620	0.630	40,000	0.6263	23.53%
2022-09-29	0	0.510	0.510	0.630	-	-	8	3	0.3750	0.510	0.510	0.630	-	-	8	0.3750	0.00%
2022-09-28	0	0.510	0.500	0.620	-	-	96	44	0.4583	0.510	0.500	0.620	-	-	96	0.4583	0.00%
2022-09-27	0	0.510	0.510	0.560	0.510	0.510	2,596,520	1,298,342	0.5000	0.510	0.510	0.560	0.510	0.510	2,596,520	0.5000	-8.93%
2022-09-26	0	0.560	0.500	0.560	0.530	0.560	60,024	31,961	0.5325	0.560	0.500	0.560	0.530	0.560	60,024	0.5325	12.00%
2022-09-23	0	0.500	0.500	0.560	-	-	64	30	0.4688	0.500	0.500	0.560	-	-	64	0.4688	0.00%
2022-09-22	0	0.500	0.500	0.560	0.500	0.520	125,000	63,250	0.5060	0.500	0.500	0.560	0.500	0.520	125,000	0.5060	-3.85%
2022-09-21	0	0.520	0.510	0.560	-	-	0	0	-	0.520	0.510	0.560	-	-	0	-	0.00%
2022-09-20	0	0.520	0.510	0.560	-	-	0	0	-	0.520	0.510	0.560	-	-	0	-	0.00%
2022-09-19	0	0.520	0.520	0.560	0.510	0.510	20,041	10,220	0.5100	0.520	0.520	0.560	0.510	0.510	20,041	0.5100	0.00%
2022-09-16	0	0.520	0.520	0.560	0.510	0.510	60,158	30,659	0.5096	0.520	0.520	0.560	0.510	0.510	60,158	0.5096	1.96%
2022-09-15	0	0.510	0.500	0.550	0.510	0.580	37,176	21,038	0.5659	0.510	0.500	0.550	0.510	0.580	37,176	0.5659	-1.92%
2022-09-14	0	0.520	0.495	0.600	-	-	0	0	-	0.520	0.495	0.600	-	-	0	-	0.00%
2022-09-13	0	0.520	0.520	0.580	0.500	0.520	20,800	10,326	0.4964	0.520	0.520	0.580	0.500	0.520	20,800	0.4964	-1.89%
2022-09-09	0	0.530	0.530	0.560	0.520	0.560	115,000	60,950	0.5300	0.530	0.530	0.560	0.520	0.560	115,000	0.5300	3.92%
2022-09-08	0	0.510	0.480	0.520	-	-	2,275	1,046	0.4598	0.510	0.480	0.520	-	-	2,275	0.4598	0.00%
2022-09-07	0	0.510	0.480	0.520	0.510	0.510	65,000	33,150	0.5100	0.510	0.480	0.520	0.510	0.510	65,000	0.5100	-1.92%
2022-09-06	0	0.520	0.465	0.520	-	-	0	0	-	0.520	0.465	0.520	-	-	0	-	0.00%
2022-09-05	0	0.520	0.510	0.540	0.480	0.520	52,400	26,402	0.5039	0.520	0.510	0.540	0.480	0.520	52,400	0.5039	-3.70%
2022-09-02	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2022-09-01	0	0.540	0.530	0.580	0.530	0.530	65,008	34,454	0.5300	0.540	0.530	0.580	0.530	0.530	65,008	0.5300	3.85%
2022-08-31	0	0.520	0.520	0.560	0.520	0.520	20,000	10,400	0.5200	0.520	0.520	0.560	0.520	0.520	20,000	0.5200	-10.34%
2022-08-30	0	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	-1.69%
2022-08-29	0	0.590	0.520	0.590	-	-	24	12	0.5000	0.590	0.520	0.590	-	-	24	0.5000	0.00%
2022-08-26	0	0.590	0.550	0.610	-	-	385	205	0.5325	0.590	0.550	0.610	-	-	385	0.5325	0.00%
2022-08-25	0	0.590	0.540	0.590	0.580	0.590	85,000	49,350	0.5806	0.590	0.540	0.590	0.580	0.590	85,000	0.5806	11.32%
2022-08-24	0	0.530	0.520	0.570	0.500	0.530	60,337	30,918	0.5124	0.530	0.520	0.570	0.500	0.530	60,337	0.5124	-5.36%
2022-08-23	0	0.560	0.520	0.600	0.560	0.560	20,200	10,702	0.5298	0.560	0.520	0.600	0.560	0.560	20,200	0.5298	0.00%
2022-08-22	0	0.560	0.520	0.600	-	-	401	194	0.4838	0.560	0.520	0.600	-	-	401	0.4838	0.00%
2022-08-19	0	0.560	0.520	0.590	-	-	0	0	-	0.560	0.520	0.590	-	-	0	-	0.00%
2022-08-18	0	0.560	0.520	0.600	-	-	40	20	0.5000	0.560	0.520	0.600	-	-	40	0.5000	0.00%
2022-08-17	0	0.560	0.530	0.620	-	-	2,281,015	1,129,127	0.4950	0.560	0.530	0.620	-	-	2,281,015	0.4950	0.00%
2022-08-16	0	0.560	0.550	0.620	-	-	0	0	-	0.560	0.550	0.620	-	-	0	-	0.00%
2022-08-15	0	0.560	0.550	0.620	0.560	0.560	10,200	5,696	0.5584	0.560	0.550	0.620	0.560	0.560	10,200	0.5584	1.82%
2022-08-12	0	0.550	0.550	0.590	0.520	0.530	21,900	11,474	0.5239	0.550	0.550	0.590	0.520	0.530	21,900	0.5239	-3.51%
2022-08-11	0	0.570	0.540	0.600	-	-	0	0	-	0.570	0.540	0.600	-	-	0	-	0.00%
2022-08-10	0	0.570	0.570	0.620	-	-	0	0	-	0.570	0.570	0.620	-	-	0	-	0.00%
2022-08-09	0	0.570	0.560	0.620	0.570	0.620	90,089	54,351	0.6033	0.570	0.560	0.620	0.570	0.620	90,089	0.6033	-1.72%
2022-08-08	0	0.580	0.520	0.610	-	-	0	0	-	0.580	0.520	0.610	-	-	0	-	0.00%
2022-08-05	0	0.580	0.580	0.610	0.550	0.550	35,000	19,250	0.5500	0.580	0.580	0.610	0.550	0.550	35,000	0.5500	-3.33%
2022-08-04	0	0.600	0.550	0.600	-	-	100	52	0.5200	0.600	0.550	0.600	-	-	100	0.5200	0.00%
2022-08-03	0	0.600	0.560	0.600	0.540	0.620	330,048	186,374	0.5647	0.600	0.560	0.600	0.540	0.620	330,048	0.5647	5.26%
2022-08-02	0	0.570	0.530	0.610	0.560	0.570	40,000	22,550	0.5638	0.570	0.530	0.610	0.560	0.570	40,000	0.5638	3.64%
2022-08-01	0	0.550	0.550	0.610	0.520	0.550	123,626	66,913	0.5413	0.550	0.550	0.610	0.520	0.550	123,626	0.5413	0.00%
2022-07-29	0	0.550	0.530	0.610	0.550	0.580	50,164	28,435	0.5668	0.550	0.530	0.610	0.550	0.580	50,164	0.5668	-1.79%
2022-07-28	0	0.560	0.550	0.600	0.530	0.580	290,000	166,350	0.5736	0.560	0.550	0.600	0.530	0.580	290,000	0.5736	-13.85%
2022-07-27	0	0.650	0.600	0.650	0.650	0.650	33,706	21,908	0.6500	0.650	0.600	0.650	0.650	0.650	33,706	0.6500	0.00%
2022-07-26	0	0.650	0.600	0.650	0.650	0.650	135,332	87,942	0.6498	0.650	0.600	0.650	0.650	0.650	135,332	0.6498	1.56%
2022-07-25	0	0.640	0.600	0.640	0.590	0.640	112,445	69,386	0.6171	0.640	0.600	0.640	0.590	0.640	112,445	0.6171	3.23%
2022-07-22	0	0.620	0.600	0.620	0.580	0.620	427,720	259,370	0.6064	0.620	0.600	0.620	0.580	0.620	427,720	0.6064	6.90%
2022-07-21	0	0.580	0.550	0.580	0.540	0.590	107,000	61,430	0.5741	0.580	0.550	0.580	0.540	0.590	107,000	0.5741	13.73%
2022-07-20	0	0.510	0.510	0.590	0.500	0.520	75,182	37,913	0.5043	0.510	0.510	0.590	0.500	0.520	75,182	0.5043	-5.56%
2022-07-19	0	0.540	0.520	0.590	0.540	0.540	165,020	89,110	0.5400	0.540	0.520	0.590	0.540	0.540	165,020	0.5400	-1.82%
2022-07-18	0	0.550	0.530	0.590	0.550	0.550	150,000	82,500	0.5500	0.550	0.530	0.590	0.550	0.550	150,000	0.5500	-1.79%
2022-07-15	0	0.560	0.560	0.600	0.560	0.560	15,307	8,562	0.5594	0.560	0.560	0.600	0.560	0.560	15,307	0.5594	0.00%
2022-07-14	0	0.560	0.560	0.600	-	-	160	81	0.5063	0.560	0.560	0.600	-	-	160	0.5063	0.00%
2022-07-13	0	0.560	0.570	0.600	0.560	0.610	26,608	15,080	0.5667	0.560	0.570	0.600	0.560	0.610	26,608	0.5667	0.00%
2022-07-12	0	0.560	0.560	0.600	0.560	0.560	10,008	5,604	0.5600	0.560	0.560	0.600	0.560	0.560	10,008	0.5600	-6.67%
2022-07-11	0	0.600	0.570	0.640	0.580	0.600	105,000	62,700	0.5971	0.600	0.570	0.640	0.580	0.600	105,000	0.5971	3.45%
2022-07-08	0	0.580	0.580	0.600	0.570	0.610	185,024	108,312	0.5854	0.580	0.580	0.600	0.570	0.610	185,024	0.5854	5.45%
2022-07-07	0	0.550	0.550	0.590	0.540	0.620	180,418	103,267	0.5724	0.550	0.550	0.590	0.540	0.620	180,418	0.5724	0.00%
2022-07-06	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2022-07-05	0	0.550	0.550	0.590	0.540	0.580	150,069	84,335	0.5620	0.550	0.550	0.590	0.540	0.580	150,069	0.5620	-1.79%
2022-07-04	0	0.560	0.560	0.590	0.560	0.630	30,686	17,520	0.5709	0.560	0.560	0.590	0.560	0.630	30,686	0.5709	-6.67%
2022-06-30	0	0.600	0.560	0.600	0.550	0.600	125,000	72,350	0.5788	0.600	0.560	0.600	0.550	0.600	125,000	0.5788	-1.64%
2022-06-29	0	0.610	0.570	0.610	0.570	0.620	100,494	60,671	0.6037	0.610	0.570	0.610	0.570	0.620	100,494	0.6037	7.02%
2022-06-28	0	0.570	0.550	0.570	0.540	0.600	655,802	365,830	0.5578	0.570	0.550	0.570	0.540	0.600	655,802	0.5578	-5.00%
2022-06-27	0	0.600	0.590	0.600	0.600	0.650	322,500	195,525	0.6063	0.600	0.590	0.600	0.600	0.650	322,500	0.6063	-3.23%
2022-06-24	0	0.620	0.610	0.630	0.600	0.680	3,891,035	2,366,552	0.6082	0.620	0.610	0.630	0.600	0.680	3,891,035	0.6082	3.33%
2022-06-23	0	0.600	0.590	0.600	0.590	0.610	5,088,228	2,565,501	0.5042	0.600	0.590	0.600	0.590	0.610	5,088,228	0.5042	0.00%
2022-06-22	0	0.600	0.600	0.630	0.580	0.600	12,169,000	5,819,430	0.4782	0.600	0.600	0.630	0.580	0.600	12,169,000	0.4782	1.69%
2022-06-21	0	0.590	0.590	0.600	0.570	0.680	588,306	356,320	0.6057	0.590	0.590	0.600	0.570	0.680	588,306	0.6057	-7.81%
2022-06-20	0	0.640	0.630	0.640	0.630	0.960	2,581,541	1,899,875	0.7359	0.640	0.630	0.640	0.630	0.960	2,581,541	0.7359	-9.86%
2022-06-17	0	0.710	0.680	0.710	0.600	0.710	107,161	71,725	0.6693	0.710	0.680	0.710	0.600	0.710	107,161	0.6693	12.70%
2022-06-16	0	0.630	0.600	0.630	0.590	0.640	135,000	83,300	0.6170	0.630	0.600	0.630	0.590	0.640	135,000	0.6170	-8.70%
2022-06-15	0	0.690	0.650	0.690	0.640	0.690	441,441	289,363	0.6555	0.690	0.650	0.690	0.640	0.690	441,441	0.6555	-1.43%
2022-06-14	0	0.700	0.660	0.720	0.680	0.710	206,240	143,745	0.6970	0.700	0.660	0.720	0.680	0.710	206,240	0.6970	-7.89%
2022-06-13	0	0.760	0.720	0.760	0.780	0.780	41,900	32,587	0.7777	0.760	0.720	0.760	0.780	0.780	41,900	0.7777	-2.56%
2022-06-10	0	0.780	0.710	0.860	-	-	5,144	3,800	0.7387	0.780	0.710	0.860	-	-	5,144	0.7387	0.00%
2022-06-09	0	0.780	0.680	0.810	-	-	0	0	-	0.780	0.680	0.810	-	-	0	-	0.00%
2022-06-08	0	0.780	0.780	0.850	0.780	0.780	5,000	3,900	0.7800	0.780	0.780	0.850	0.780	0.780	5,000	0.7800	1.30%
2022-06-07	0	0.770	0.770	0.870	-	-	0	0	-	0.770	0.770	0.870	-	-	0	-	1.32%
2022-06-06	0	0.760	0.760	0.820	0.760	0.760	15,000	11,400	0.7600	0.760	0.760	0.820	0.760	0.760	15,000	0.7600	0.00%
2022-06-02	0	0.760	0.760	0.780	0.740	0.780	2,849,526	2,178,509	0.7645	0.760	0.760	0.780	0.740	0.780	2,849,526	0.7645	1.33%
2022-06-01	0	0.750	0.750	0.860	-	-	16	11	0.6875	0.750	0.750	0.860	-	-	16	0.6875	0.00%
2022-05-31	0	0.750	0.710	0.760	0.760	0.760	5,561	4,248	0.7639	0.750	0.710	0.760	0.760	0.760	5,561	0.7639	-2.60%
2022-05-30	0	0.770	0.760	0.840	-	-	96	69	0.7188	0.770	0.760	0.840	-	-	96	0.7188	0.00%
2022-05-27	0	0.770	0.760	0.770	0.750	0.820	105,482	80,846	0.7664	0.770	0.760	0.770	0.750	0.820	105,482	0.7664	-1.28%
2022-05-26	0	0.780	0.760	0.790	0.680	0.780	62,010	45,217	0.7292	0.780	0.760	0.790	0.680	0.780	62,010	0.7292	0.00%
2022-05-25	0	0.780	0.780	0.940	0.720	0.810	10,176	7,787	0.7652	0.780	0.780	0.940	0.720	0.810	10,176	0.7652	-7.14%
2022-05-24	0	0.840	0.810	0.900	0.840	0.840	5,000	4,200	0.8400	0.840	0.810	0.900	0.840	0.840	5,000	0.8400	0.00%
2022-05-23	0	0.840	0.820	0.850	0.850	0.900	110,000	94,500	0.8591	0.840	0.820	0.850	0.850	0.900	110,000	0.8591	-2.33%
2022-05-20	0	0.860	0.860	0.980	0.840	0.990	601,893	516,127	0.8575	0.860	0.860	0.980	0.840	0.990	601,893	0.8575	0.00%
2022-05-19	0	0.860	0.810	0.970	0.850	0.920	128,440	110,577	0.8609	0.860	0.810	0.970	0.850	0.920	128,440	0.8609	-19.63%
2022-05-18	0	1.070	0.840	1.080	0.820	1.070	21,000	20,770	0.9890	1.070	0.840	1.080	0.820	1.070	21,000	0.9890	7.00%
2022-05-17	0	1.000	0.700	1.090	-	-	24	16	0.6667	1.000	0.700	1.090	-	-	24	0.6667	0.00%
2022-05-16	0	1.000	0.800	1.060	-	-	3,100	2,945	0.9500	1.000	0.800	1.060	-	-	3,100	0.9500	0.00%
2022-05-13	0	1.000	1.000	1.040	0.980	1.000	15,550	15,331	0.9859	1.000	1.000	1.040	0.980	1.000	15,550	0.9859	17.65%
2022-05-12	0	0.850	0.850	0.960	0.800	0.990	173,299	160,292	0.9249	0.850	0.850	0.960	0.800	0.990	173,299	0.9249	-29.75%
2022-05-11	0	1.210	0.410	1.390	-	-	643	456	0.7092	1.210	0.410	1.390	-	-	643	0.7092	0.00%
2022-05-10	0	1.210	1.210	-	-	-	382	439	1.1492	1.210	1.210	-	-	-	382	1.1492	0.83%
2022-05-06	0	1.200	1.200	1.360	1.120	1.250	89,799	107,261	1.1945	1.200	1.200	1.360	1.120	1.250	89,799	1.1945	7.14%
2022-05-05	0	1.120	1.120	1.360	1.080	1.320	424	491	1.1580	1.120	1.120	1.360	1.080	1.320	424	1.1580	-20.00%
2022-05-04	0	1.400	1.100	1.400	1.100	1.400	200	250	1.2500	1.400	1.100	1.400	1.100	1.400	200	1.2500	11.11%
2022-05-03	0	1.260	1.100	1.260	-	-	22	23	1.0455	1.260	1.100	1.260	-	-	22	1.0455	0.00%
2022-04-29	0	1.260	1.140	1.260	1.140	1.260	682	787	1.1540	1.260	1.140	1.260	1.140	1.260	682	1.1540	-0.79%
2022-04-28	0	1.270	1.120	1.270	-	-	80	85	1.0625	1.270	1.120	1.270	-	-	80	1.0625	-1.55%
2022-04-27	0	1.290	1.140	1.340	1.020	1.290	13,570	15,033	1.1078	1.290	1.140	1.340	1.020	1.290	13,570	1.1078	12.17%
2022-04-26	0	1.150	1.150	1.240	1.130	1.150	11,264	12,884	1.1438	1.150	1.150	1.240	1.130	1.150	11,264	1.1438	-17.86%
2022-04-25	0	1.400	1.300	1.400	0.630	1.400	5,861	7,885	1.3453	1.400	1.300	1.400	0.630	1.400	5,861	1.3453	-12.50%
2022-04-22	0	1.600	1.130	1.600	0.600	1.600	34,922	38,157	1.0926	1.600	1.130	1.600	0.600	1.600	34,922	1.0926	-3.03%
2022-04-21	0	0.033	0.031	0.033	0.026	0.034	8,514,876	262,019	0.0308	1.650	1.550	1.650	1.300	1.700	170,298	1.5386	32.00%
2022-04-20	0	0.025	0.025	0.027	0.025	0.025	210,928	5,245	0.0249	1.250	1.250	1.350	1.250	1.250	4,219	1.2433	0.00%
2022-04-19	0	0.025	0.025	0.027	0.025	0.027	841,945	21,653	0.0257	1.250	1.250	1.350	1.250	1.350	16,839	1.2859	-7.41%
2022-04-14	0	0.027	0.025	0.027	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	0.00%
2022-04-13	0	0.027	0.026	0.027	0.025	0.028	1,085,200	27,933	0.0257	1.350	1.300	1.350	1.250	1.400	21,704	1.2870	0.00%
2022-04-12	0	0.027	0.025	0.028	0.025	0.030	540,040	14,768	0.0273	1.350	1.250	1.400	1.250	1.500	10,801	1.3673	-3.57%
2022-04-11	0	0.028	0.026	0.029	0.026	0.028	1,817,220	48,666	0.0268	1.400	1.300	1.450	1.300	1.400	36,344	1.3390	0.00%
2022-04-08	0	0.028	0.028	0.029	0.028	0.028	311,306	8,711	0.0280	1.400	1.400	1.450	1.400	1.400	6,226	1.3991	-3.45%
2022-04-07	0	0.029	0.029	0.030	0.027	0.030	2,003,316	58,995	0.0294	1.450	1.450	1.500	1.350	1.500	40,066	1.4724	-6.45%
2022-04-06	0	0.031	0.029	0.032	0.031	0.032	726,080	22,525	0.0310	1.550	1.450	1.600	1.550	1.600	14,522	1.5511	-3.13%
2022-04-04	0	0.032	0.032	0.034	0.031	0.033	814,472	26,330	0.0323	1.600	1.600	1.700	1.550	1.650	16,289	1.6164	-3.03%
2022-04-01	0	0.033	0.033	0.037	0.031	0.033	1,479,355	48,773	0.0330	1.650	1.650	1.850	1.550	1.650	29,587	1.6485	-2.94%
2022-03-31	0	0.034	0.031	0.035	0.030	0.034	535,050	18,145	0.0339	1.700	1.550	1.750	1.500	1.700	10,701	1.6956	3.03%
2022-03-30	0	0.033	0.030	0.033	0.032	0.033	5,712,814	188,489	0.0330	1.650	1.500	1.650	1.600	1.650	114,256	1.6497	0.00%
2022-03-29	0	0.033	0.033	0.035	0.033	0.035	793,040	26,691	0.0337	1.650	1.650	1.750	1.650	1.750	15,861	1.6828	-10.81%
2022-03-28	0	0.037	0.036	0.038	0.030	0.037	5,956,102	209,261	0.0351	1.850	1.800	1.900	1.500	1.850	119,122	1.7567	27.59%
2022-03-25	0	0.029	0.028	0.029	0.029	0.030	207,160	6,067	0.0293	1.450	1.400	1.450	1.450	1.500	4,143	1.4643	0.00%
2022-03-24	0	0.029	0.029	0.032	0.028	0.032	2,336,658	73,118	0.0313	1.450	1.450	1.600	1.400	1.600	46,733	1.5646	-3.33%
2022-03-23	0	0.030	0.025	0.030	0.030	0.030	15,000	450	0.0300	1.500	1.250	1.500	1.500	1.500	300	1.5000	3.45%
2022-03-22	0	0.029	0.026	0.028	0.026	0.029	368,566	10,388	0.0282	1.450	1.300	1.400	1.300	1.450	7,371	1.4092	7.41%
2022-03-21	0	0.027	0.023	0.026	0.022	0.030	7,640,000	195,865	0.0256	1.350	1.150	1.300	1.100	1.500	152,800	1.2818	8.00%
2022-03-18	0	0.025	0.025	0.030	0.025	0.029	110,522	3,081	0.0279	1.250	1.250	1.500	1.250	1.450	2,210	1.3938	-13.79%
2022-03-17	0	0.029	0.025	0.030	0.026	0.029	836,180	22,128	0.0265	1.450	1.250	1.500	1.300	1.450	16,724	1.3232	-3.33%
2022-03-16	0	0.030	0.027	0.031	0.025	0.032	763,400	22,260	0.0292	1.500	1.350	1.550	1.250	1.600	15,268	1.4580	3.45%
2022-03-15	0	0.029	0.025	0.030	0.025	0.030	628,266	16,952	0.0270	1.450	1.250	1.500	1.250	1.500	12,565	1.3491	3.57%
2022-03-14	0	0.028	0.028	0.031	0.027	0.032	5,261,300	157,784	0.0300	1.400	1.400	1.550	1.350	1.600	105,226	1.4995	-20.00%
2022-03-11	0	0.035	0.033	0.037	0.033	0.038	161,706	6,102	0.0377	1.750	1.650	1.850	1.650	1.900	3,234	1.8868	-5.41%
2022-03-10	0	0.037	0.033	0.039	0.033	0.037	32,436	1,073	0.0331	1.850	1.650	1.950	1.650	1.850	649	1.6540	0.00%
2022-03-09	0	0.037	0.033	0.039	0.033	0.040	1,521,608	53,856	0.0354	1.850	1.650	1.950	1.650	2.000	30,432	1.7697	2.78%
2022-03-08	0	0.036	0.034	0.036	0.033	0.047	2,750,402	97,634	0.0355	1.800	1.700	1.800	1.650	2.350	55,008	1.7749	9.09%
2022-03-07	0	0.033	0.031	0.033	0.030	0.033	162,911	5,075	0.0312	1.650	1.550	1.650	1.500	1.650	3,258	1.5576	0.00%
2022-03-04	0	0.033	0.032	0.033	0.032	0.034	1,176,332	38,833	0.0330	1.650	1.600	1.650	1.600	1.700	23,527	1.6506	-2.94%
2022-03-03	0	0.034	0.034	0.035	0.033	0.036	3,332,164	115,195	0.0346	1.700	1.700	1.750	1.650	1.800	66,643	1.7285	-8.11%
2022-03-02	0	0.037	0.036	0.037	0.034	0.039	1,351,934	49,989	0.0370	1.850	1.800	1.850	1.700	1.950	27,039	1.8488	0.00%
2022-03-01	0	0.037	0.037	0.039	0.037	0.039	722,310	27,220	0.0377	1.850	1.850	1.950	1.850	1.950	14,446	1.8842	-9.76%
2022-02-28	0	0.041	0.036	0.041	0.040	0.041	2,327,270	94,354	0.0405	2.050	1.800	2.050	2.000	2.050	46,545	2.0271	-2.38%
2022-02-25	0	0.042	0.041	0.043	0.040	0.044	168,455,695	7,173,051	0.0426	2.100	2.050	2.150	2.000	2.200	3,369,114	2.1291	-6.67%
2022-02-24	0	0.045	0.045	0.046	0.045	0.046	664,746	30,029	0.0452	2.250	2.250	2.300	2.250	2.300	13,295	2.2587	0.00%
2022-02-23	0	0.045	0.043	0.045	-	-	0	0	-	2.250	2.150	2.250	-	-	0	-	0.00%
2022-02-22	0	0.045	0.044	0.045	0.044	0.046	1,122,160	49,921	0.0445	2.250	2.200	2.250	2.200	2.300	22,443	2.2243	-2.17%
2022-02-21	0	0.046	0.046	0.049	0.043	0.048	1,225,000	54,765	0.0447	2.300	2.300	2.450	2.150	2.400	24,500	2.2353	4.55%
2022-02-18	0	0.044	0.044	0.045	0.043	0.046	297,010	13,045	0.0439	2.200	2.200	2.250	2.150	2.300	5,940	2.1961	0.00%
2022-02-17	0	0.044	0.044	0.045	0.044	0.046	75,326	3,328	0.0442	2.200	2.200	2.250	2.200	2.300	1,507	2.2091	0.00%
2022-02-16	0	0.044	0.044	0.045	0.044	0.047	1,055,000	47,445	0.0450	2.200	2.200	2.250	2.200	2.350	21,100	2.2486	-2.22%
2022-02-15	0	0.045	0.045	0.047	0.044	0.046	1,455,000	65,500	0.0450	2.250	2.250	2.350	2.200	2.300	29,100	2.2509	-6.25%
2022-02-14	0	0.048	0.047	0.048	0.047	0.051	670,134	33,096	0.0494	2.400	2.350	2.400	2.350	2.550	13,403	2.4694	2.13%
2022-02-11	0	0.047	0.046	0.048	0.045	0.048	360,000	16,610	0.0461	2.350	2.300	2.400	2.250	2.400	7,200	2.3069	-2.08%
2022-02-10	0	0.048	0.047	0.049	0.046	0.049	1,127,182	54,068	0.0480	2.400	2.350	2.450	2.300	2.450	22,544	2.3984	-2.04%
2022-02-09	0	0.049	0.049	0.052	0.049	0.054	3,655,000	182,910	0.0500	2.450	2.450	2.600	2.450	2.700	73,100	2.5022	-2.00%
2022-02-08	0	0.050	0.050	0.054	0.050	0.055	3,080,552	159,039	0.0516	2.500	2.500	2.700	2.500	2.750	61,611	2.5813	-5.66%
2022-02-07	0	0.053	0.051	0.054	0.050	0.055	764,618	41,473	0.0542	2.650	2.550	2.700	2.500	2.750	15,292	2.7120	6.00%
2022-02-04	0	0.050	0.050	0.051	0.050	0.055	3,357,074	171,027	0.0509	2.500	2.500	2.550	2.500	2.750	67,141	2.5473	0.00%
2022-01-31	0	0.050	0.050	0.054	-	-	0	0	-	2.500	2.500	2.700	-	-	0	-	0.00%
2022-01-28	0	0.050	0.048	0.050	0.048	0.054	835,000	40,490	0.0485	2.500	2.400	2.500	2.400	2.700	16,700	2.4246	0.00%
2022-01-27	0	0.050	0.050	0.051	0.049	0.052	4,265,000	214,055	0.0502	2.500	2.500	2.550	2.450	2.600	85,300	2.5094	-3.85%
2022-01-26	0	0.052	0.050	0.052	0.047	0.054	5,670,904	279,300	0.0493	2.600	2.500	2.600	2.350	2.700	113,418	2.4626	1.96%
2022-01-25	0	0.051	0.048	0.051	0.045	0.051	2,592,914	120,798	0.0466	2.550	2.400	2.550	2.250	2.550	51,858	2.3294	10.87%
2022-01-24	0	0.046	0.045	0.046	0.044	0.053	25,896,811	1,188,182	0.0459	2.300	2.250	2.300	2.200	2.650	517,936	2.2941	2.22%
2022-01-21	0	0.045	0.044	0.045	0.045	0.056	2,233,086	105,656	0.0473	2.250	2.200	2.250	2.250	2.800	44,662	2.3657	-4.26%
2022-01-20	0	0.047	0.045	0.048	0.043	0.048	1,251,054	56,679	0.0453	2.350	2.250	2.400	2.150	2.400	25,021	2.2652	0.00%
2022-01-19	0	0.047	0.047	0.048	0.045	0.048	3,131,109	148,643	0.0475	2.350	2.350	2.400	2.250	2.400	62,622	2.3736	-2.08%
2022-01-18	0	0.048	0.048	0.050	0.048	0.050	2,618,661	127,280	0.0486	2.400	2.400	2.500	2.400	2.500	52,373	2.4302	-4.00%
2022-01-17	0	0.050	0.050	0.055	0.049	0.054	3,331,396	170,092	0.0511	2.500	2.500	2.750	2.450	2.700	66,628	2.5529	-7.41%
2022-01-14	0	0.054	0.054	0.056	0.054	0.059	2,368,374	132,811	0.0561	2.700	2.700	2.800	2.700	2.950	47,367	2.8038	0.00%
2022-01-13	0	0.054	0.054	0.055	0.054	0.064	5,712,686	334,948	0.0586	2.700	2.700	2.750	2.700	3.200	114,254	2.9316	-5.26%
2022-01-12	0	0.057	0.056	0.059	0.055	0.059	1,275,904	72,771	0.0570	2.850	2.800	2.950	2.750	2.950	25,518	2.8517	-1.72%
2022-01-11	0	0.058	0.056	0.058	0.056	0.065	5,171,856	306,334	0.0592	2.900	2.800	2.900	2.800	3.250	103,437	2.9615	7.41%
2022-01-10	0	0.054	0.053	0.056	0.051	0.060	13,916,728	756,667	0.0544	2.700	2.650	2.800	2.550	3.000	278,335	2.7186	-12.90%
2022-01-07	0	0.062	0.060	0.062	0.055	0.067	9,990,600	629,885	0.0630	3.100	3.000	3.100	2.750	3.350	199,812	3.1524	-7.46%
2022-01-06	0	0.067	0.062	0.067	0.067	0.087	14,542,592	1,019,762	0.0701	3.350	3.100	3.350	3.350	4.350	290,852	3.5061	-22.99%
2022-01-05	0	0.087	0.090	0.091	0.086	0.103	4,592,700	416,966	0.0908	4.350	4.500	4.550	4.300	5.150	91,854	4.5394	-17.14%
2022-01-04	0	0.105	0.100	0.120	0.104	0.105	215,000	22,570	0.1050	5.250	5.000	6.000	5.200	5.250	4,300	5.2488	0.96%
2022-01-03	0	0.104	0.108	0.119	0.104	0.107	100,000	10,565	0.1057	5.200	5.400	5.950	5.200	5.350	2,000	5.2825	0.00%
2021-12-31	0	0.104	0.103	0.127	0.104	0.110	114,494	12,564	0.1097	5.200	5.150	6.350	5.200	5.500	2,290	5.4868	-2.80%
2021-12-30	0	0.107	0.111	0.112	0.106	0.113	791,500	86,967	0.1099	5.350	5.550	5.600	5.300	5.650	15,830	5.4938	-6.14%
2021-12-29	0	0.114	0.118	0.130	-	-	500	52	0.1040	5.700	5.900	6.500	-	-	10	5.2000	0.00%
2021-12-28	0	0.114	0.114	0.128	0.111	0.128	1,031,608	119,648	0.1160	5.700	5.700	6.400	5.550	6.400	20,632	5.7991	-10.94%
2021-12-24	0	0.128	0.125	0.140	-	-	0	0	-	6.400	6.250	7.000	-	-	0	-	0.00%
2021-12-23	0	0.128	0.129	0.140	0.124	0.140	170,000	21,235	0.1249	6.400	6.450	7.000	6.200	7.000	3,400	6.2456	4.07%
2021-12-22	0	0.123	0.123	0.130	0.123	0.124	13,000	1,592	0.1225	6.150	6.150	6.500	6.150	6.200	260	6.1231	-5.38%
2021-12-21	0	0.130	0.122	0.130	0.122	0.130	340,000	43,600	0.1282	6.500	6.100	6.500	6.100	6.500	6,800	6.4118	0.00%
2021-12-20	0	0.130	0.126	0.130	0.134	0.134	40,000	5,360	0.1340	6.500	6.300	6.500	6.700	6.700	800	6.7000	-5.11%
2021-12-17	0	0.137	0.135	0.137	0.137	0.145	295,000	40,685	0.1379	6.850	6.750	6.850	6.850	7.250	5,900	6.8958	-5.52%
2021-12-16	0	0.145	0.137	0.145	0.148	0.148	40,000	5,955	0.1489	7.250	6.850	7.250	7.400	7.400	800	7.4438	-0.68%
2021-12-15	0	0.146	0.139	0.146	0.139	0.149	15,000	2,170	0.1447	7.300	6.950	7.300	6.950	7.450	300	7.2333	1.39%
2021-12-14	0	0.144	0.144	0.149	0.134	0.144	1,925,000	267,585	0.1390	7.200	7.200	7.450	6.700	7.200	38,500	6.9503	0.00%
2021-12-13	0	0.144	0.143	0.151	0.141	0.153	1,045,000	155,860	0.1491	7.200	7.150	7.550	7.050	7.650	20,900	7.4574	-5.88%
2021-12-10	0	0.153	0.153	0.159	0.153	0.160	127,000	20,221	0.1592	7.650	7.650	7.950	7.650	8.000	2,540	7.9610	-4.97%
2021-12-09	0	0.161	0.161	0.166	0.161	0.166	515,000	84,035	0.1632	8.050	8.050	8.300	8.050	8.300	10,300	8.1587	-11.05%
2021-12-08	0	0.181	0.164	0.181	0.164	0.188	130,000	22,540	0.1734	9.050	8.200	9.050	8.200	9.400	2,600	8.6692	3.43%
2021-12-07	0	0.175	0.175	0.191	0.171	0.190	645,000	112,980	0.1752	8.750	8.750	9.550	8.550	9.500	12,900	8.7581	-7.89%
2021-12-06	0	0.190	0.184	0.190	0.184	0.190	65,000	12,080	0.1858	9.500	9.200	9.500	9.200	9.500	1,300	9.2923	-0.52%
2021-12-03	0	0.191	0.184	0.191	0.191	0.191	10,000	1,910	0.1910	9.550	9.200	9.550	9.550	9.550	200	9.5500	-1.04%
2021-12-02	0	0.193	0.184	0.193	0.189	0.193	45,000	8,590	0.1909	9.650	9.200	9.650	9.450	9.650	900	9.5444	-0.52%
2021-12-01	0	0.194	0.184	0.194	-	-	20,000	3,900	0.1950	9.700	9.200	9.700	-	-	400	9.7500	-0.51%
2021-11-30	0	0.195	0.184	0.193	-	-	0	0	-	9.750	9.200	9.650	-	-	0	-	0.00%
2021-11-29	0	0.195	0.186	0.196	0.195	0.195	7,500	1,415	0.1887	9.750	9.300	9.800	9.750	9.750	150	9.4333	1.56%
2021-11-26	0	0.192	0.187	0.193	0.187	0.193	115,000	21,865	0.1901	9.600	9.350	9.650	9.350	9.650	2,300	9.5065	0.52%
2021-11-25	0	0.191	0.185	0.191	-	-	0	0	-	9.550	9.250	9.550	-	-	0	-	-0.52%
2021-11-24	0	0.192	0.185	0.192	-	-	0	0	-	9.600	9.250	9.600	-	-	0	-	-0.52%
2021-11-23	0	0.193	0.185	0.196	0.184	0.193	520,000	96,805	0.1862	9.650	9.250	9.800	9.200	9.650	10,400	9.3082	0.00%
2021-11-22	0	0.193	0.193	0.201	0.193	0.195	77,000	14,951	0.1942	9.650	9.650	10.05	9.650	9.750	1,540	9.7084	-0.52%
2021-11-19	0	0.194	0.193	0.194	0.193	0.205	690,000	136,975	0.1985	9.700	9.650	9.700	9.650	10.25	13,800	9.9257	-5.37%
2021-11-18	0	0.205	0.197	0.205	-	-	0	0	-	10.25	9.850	10.25	-	-	0	-	0.00%
2021-11-17	0	0.205	0.198	0.205	-	-	0	0	-	10.25	9.900	10.25	-	-	0	-	0.00%
2021-11-16	0	0.205	0.197	0.205	0.197	0.205	45,000	9,110	0.2024	10.25	9.850	10.25	9.850	10.25	900	10.122	0.00%
2021-11-15	0	0.205	0.195	0.204	0.195	0.205	700,000	142,725	0.2039	10.25	9.750	10.20	9.750	10.25	14,000	10.195	0.49%
2021-11-12	0	0.204	0.195	0.204	-	-	0	0	-	10.20	9.750	10.20	-	-	0	-	-0.49%
2021-11-11	0	0.205	0.193	0.205	-	-	0	0	-	10.25	9.650	10.25	-	-	0	-	0.00%
2021-11-10	0	0.205	0.192	0.205	0.190	0.205	675,000	131,745	0.1952	10.25	9.600	10.25	9.500	10.25	13,500	9.7589	0.49%
2021-11-09	0	0.204	0.194	0.200	0.189	0.204	365,000	71,112	0.1948	10.20	9.700	10.00	9.450	10.20	7,300	9.7414	0.00%
2021-11-08	0	0.204	0.198	0.204	-	-	22,000	4,460	0.2027	10.20	9.900	10.20	-	-	440	10.136	-1.92%
2021-11-05	0	0.208	0.196	0.208	0.195	0.208	225,000	44,860	0.1994	10.40	9.800	10.40	9.750	10.40	4,500	9.9689	1.46%
2021-11-04	0	0.205	0.196	0.205	0.195	0.208	115,000	23,170	0.2015	10.25	9.800	10.25	9.750	10.40	2,300	10.074	-0.49%
2021-11-03	0	0.206	0.185	0.206	-	-	0	0	-	10.30	9.250	10.30	-	-	0	-	-0.96%
2021-11-02	0	0.208	0.191	0.209	-	-	0	0	-	10.40	9.550	10.45	-	-	0	-	0.00%
2021-11-01	0	0.208	0.186	0.208	-	-	0	0	-	10.40	9.300	10.40	-	-	0	-	-0.48%
2021-10-29	0	0.209	0.196	0.209	-	-	0	0	-	10.45	9.800	10.45	-	-	0	-	0.00%
2021-10-28	0	0.209	0.196	0.209	-	-	0	0	-	10.45	9.800	10.45	-	-	0	-	0.00%
2021-10-27	0	0.209	0.196	0.209	0.209	0.209	5,000	1,045	0.2090	10.45	9.800	10.45	10.45	10.45	100	10.450	1.46%
2021-10-26	0	0.206	0.193	0.209	0.200	0.206	190,000	38,275	0.2014	10.30	9.650	10.45	10.00	10.30	3,800	10.072	-1.90%
2021-10-25	0	0.210	0.200	0.217	0.200	0.217	575,500	118,873	0.2066	10.50	10.00	10.85	10.00	10.85	11,510	10.328	-3.23%
2021-10-22	0	0.217	0.205	0.217	-	-	0	0	-	10.85	10.25	10.85	-	-	0	-	-0.46%
2021-10-21	0	0.218	0.200	0.218	0.200	0.218	39,000	8,115	0.2081	10.90	10.00	10.90	10.00	10.90	780	10.404	2.35%
2021-10-20	0	0.213	0.205	0.213	0.205	0.218	140,000	28,765	0.2055	10.65	10.25	10.65	10.25	10.90	2,800	10.273	2.90%
2021-10-19	0	0.207	0.201	0.208	-	-	0	0	-	10.35	10.05	10.40	-	-	0	-	-0.48%
2021-10-18	0	0.208	0.202	0.220	-	-	0	0	-	10.40	10.10	11.00	-	-	0	-	0.00%
2021-10-15	0	0.208	0.206	0.218	-	-	0	0	-	10.40	10.30	10.90	-	-	0	-	0.00%
2021-10-12	0	0.208	0.207	0.221	0.208	0.208	25,000	5,200	0.2080	10.40	10.35	11.05	10.40	10.40	500	10.400	-4.59%
2021-10-11	0	0.218	0.207	0.219	-	-	0	0	-	10.90	10.35	10.95	-	-	0	-	0.00%
2021-10-08	0	0.218	0.207	0.221	0.206	0.221	90,000	18,820	0.2091	10.90	10.35	11.05	10.30	11.05	1,800	10.456	1.87%
2021-10-07	0	0.214	0.208	0.214	-	-	0	0	-	10.70	10.40	10.70	-	-	0	-	0.00%
2021-10-06	0	0.214	0.207	0.214	0.213	0.214	190,000	40,580	0.2136	10.70	10.35	10.70	10.65	10.70	3,800	10.679	0.00%
2021-10-05	0	0.214	0.205	0.214	0.205	0.214	15,000	3,160	0.2107	10.70	10.25	10.70	10.25	10.70	300	10.533	-0.47%
2021-10-04	0	0.215	0.215	0.220	0.204	0.215	495,000	102,920	0.2079	10.75	10.75	11.00	10.20	10.75	9,900	10.396	0.00%
2021-09-30	0	0.215	0.199	0.215	0.194	0.215	395,000	81,550	0.2065	10.75	9.950	10.75	9.700	10.75	7,900	10.323	0.00%
2021-09-29	0	0.215	0.201	0.219	0.200	0.219	400,000	81,020	0.2026	10.75	10.05	10.95	10.00	10.95	8,000	10.128	-1.83%
2021-09-28	0	0.219	0.200	0.219	-	-	0	0	-	10.95	10.00	10.95	-	-	0	-	0.00%
2021-09-27	0	0.219	0.197	0.219	0.196	0.220	335,000	68,920	0.2057	10.95	9.850	10.95	9.800	11.00	6,700	10.287	-0.45%
2021-09-24	0	0.220	0.188	0.220	0.210	0.221	430,000	92,405	0.2149	11.00	9.400	11.00	10.50	11.05	8,600	10.745	3.29%
2021-09-23	0	0.213	0.186	0.212	0.186	0.214	650,000	132,220	0.2034	10.65	9.300	10.60	9.300	10.70	13,000	10.171	5.45%
2021-09-21	0	0.202	0.183	0.202	0.200	0.202	55,000	11,010	0.2002	10.10	9.150	10.10	10.00	10.10	1,100	10.009	-7.34%
2021-09-20	0	0.218	0.200	0.218	0.182	0.218	30,000	6,345	0.2115	10.90	10.00	10.90	9.100	10.90	600	10.575	6.34%
2021-09-17	0	0.205	0.177	0.205	0.195	0.217	370,000	73,175	0.1978	10.25	8.850	10.25	9.750	10.85	7,400	9.8885	2.50%
2021-09-16	0	0.200	0.182	0.197	0.189	0.200	594,500	116,660	0.1962	10.00	9.100	9.850	9.450	10.00	11,890	9.8116	-3.85%
2021-09-15	0	0.208	0.186	0.209	0.185	0.221	2,755,000	536,855	0.1949	10.40	9.300	10.45	9.250	11.05	55,100	9.7433	-5.02%
2021-09-14	0	0.219	0.198	0.219	0.190	0.220	1,295,000	269,830	0.2084	10.95	9.900	10.95	9.500	11.00	25,900	10.418	-0.45%
2021-09-13	0	0.220	0.215	0.235	-	-	0	0	-	11.00	10.75	11.75	-	-	0	-	0.00%
2021-09-10	0	0.220	0.220	0.232	0.220	0.236	290,000	64,695	0.2231	11.00	11.00	11.60	11.00	11.80	5,800	11.154	1.38%
2021-09-09	0	0.217	0.216	0.217	0.213	0.219	650,047	139,641	0.2148	10.85	10.80	10.85	10.65	10.95	13,001	10.741	-5.65%
2021-09-08	0	0.230	0.221	0.244	0.221	0.240	725,000	171,315	0.2363	11.50	11.05	12.20	11.05	12.00	14,500	11.815	2.22%
2021-09-07	0	0.225	0.225	0.250	-	-	0	0	-	11.25	11.25	12.50	-	-	0	-	0.00%
2021-09-06	0	0.225	0.222	0.275	-	-	0	0	-	11.25	11.10	13.75	-	-	0	-	0.00%
2021-09-03	0	0.225	0.225	0.235	0.212	0.248	590,000	126,435	0.2143	11.25	11.25	11.75	10.60	12.40	11,800	10.715	-2.60%
2021-09-02	0	0.231	0.231	0.275	-	-	0	0	-	11.55	11.55	13.75	-	-	0	-	0.00%
2021-09-01	0	0.231	0.216	0.265	-	-	500	105	0.2100	11.55	10.80	13.25	-	-	10	10.500	0.00%
2021-08-31	0	0.231	0.211	0.239	-	-	0	0	-	11.55	10.55	11.95	-	-	0	-	0.00%
2021-08-30	0	0.231	0.222	0.233	0.233	0.233	35,000	8,155	0.2330	11.55	11.10	11.65	11.65	11.65	700	11.650	4.05%
2021-08-27	0	0.222	0.222	0.226	0.222	0.226	155,000	34,960	0.2255	11.10	11.10	11.30	11.10	11.30	3,100	11.277	0.91%
2021-08-26	0	0.220	0.220	0.235	0.220	0.230	25,000	5,655	0.2262	11.00	11.00	11.75	11.00	11.50	500	11.310	-6.38%
2021-08-25	0	0.235	0.225	0.255	0.215	0.240	71,000	15,505	0.2184	11.75	11.25	12.75	10.75	12.00	1,420	10.919	4.44%
2021-08-24	0	0.225	0.205	0.231	0.230	0.230	40,000	9,200	0.2300	11.25	10.25	11.55	11.50	11.50	800	11.500	-2.60%
2021-08-23	0	0.231	0.220	0.231	0.230	0.231	150,000	34,620	0.2308	11.55	11.00	11.55	11.50	11.55	3,000	11.540	0.00%
2021-08-20	0	0.231	0.228	0.231	0.230	0.232	610,000	140,845	0.2309	11.55	11.40	11.55	11.50	11.60	12,200	11.545	-4.94%
2021-08-19	0	0.243	0.240	0.243	0.240	0.260	120,000	29,265	0.2439	12.15	12.00	12.15	12.00	13.00	2,400	12.194	-6.54%
2021-08-18	0	0.260	0.234	0.265	-	-	0	0	-	13.00	11.70	13.25	-	-	0	-	-1.89%
2021-08-17	0	0.265	0.241	0.280	-	-	0	0	-	13.25	12.05	14.00	-	-	0	-	0.00%
2021-08-16	0	0.265	0.234	0.275	0.270	0.270	5,000	1,350	0.2700	13.25	11.70	13.75	13.50	13.50	100	13.500	3.92%
2021-08-13	0	0.255	0.228	0.260	0.260	0.260	5,000	1,300	0.2600	12.75	11.40	13.00	13.00	13.00	100	13.000	-3.77%
2021-08-12	0	0.265	0.234	0.270	0.265	0.285	25,000	6,875	0.2750	13.25	11.70	13.50	13.25	14.25	500	13.750	8.16%
2021-08-11	0	0.245	0.231	0.265	-	-	0	0	-	12.25	11.55	13.25	-	-	0	-	0.00%
2021-08-10	0	0.245	0.235	0.250	0.245	0.245	10,000	2,450	0.2450	12.25	11.75	12.50	12.25	12.25	200	12.250	-2.00%
2021-08-09	0	0.250	0.233	0.250	0.247	0.250	12,500	3,035	0.2428	12.50	11.65	12.50	12.35	12.50	250	12.140	-1.96%
2021-08-06	0	0.255	0.240	0.265	0.234	0.255	365,000	87,445	0.2396	12.75	12.00	13.25	11.70	12.75	7,300	11.979	7.59%
2021-08-05	0	0.237	0.231	0.237	0.231	0.239	40,000	9,390	0.2348	11.85	11.55	11.85	11.55	11.95	800	11.738	-0.84%
2021-08-04	0	0.239	0.232	0.239	0.231	0.241	185,000	43,900	0.2373	11.95	11.60	11.95	11.55	12.05	3,700	11.865	-0.83%
2021-08-03	0	0.241	0.233	0.242	-	-	0	0	-	12.05	11.65	12.10	-	-	0	-	-0.82%
2021-08-02	0	0.243	0.231	0.244	0.230	0.250	30,000	7,185	0.2395	12.15	11.55	12.20	11.50	12.50	600	11.975	-2.41%
2021-07-30	0	0.249	0.235	0.250	0.233	0.250	601,000	143,463	0.2387	12.45	11.75	12.50	11.65	12.50	12,020	11.935	0.40%
2021-07-29	0	0.248	0.240	0.249	0.250	0.250	95,000	23,750	0.2500	12.40	12.00	12.45	12.50	12.50	1,900	12.500	-0.80%
2021-07-28	0	0.250	0.247	0.255	0.247	0.265	400,000	101,410	0.2535	12.50	12.35	12.75	12.35	13.25	8,000	12.676	-10.71%
2021-07-27	0	0.280	0.260	0.280	0.260	0.280	120,000	32,400	0.2700	14.00	13.00	14.00	13.00	14.00	2,400	13.500	-1.75%
2021-07-26	0	0.285	0.270	0.285	0.285	0.290	245,000	70,300	0.2869	14.25	13.50	14.25	14.25	14.50	4,900	14.347	-5.00%
2021-07-23	0	0.300	0.285	0.300	0.290	0.300	110,000	31,975	0.2907	15.00	14.25	15.00	14.50	15.00	2,200	14.534	0.00%
2021-07-22	0	0.300	0.290	0.300	0.285	0.300	310,000	89,925	0.2901	15.00	14.50	15.00	14.25	15.00	6,200	14.504	0.00%
2021-07-21	0	0.300	0.285	0.300	0.270	0.300	4,695,500	1,346,137	0.2867	15.00	14.25	15.00	13.50	15.00	93,910	14.334	0.00%
2021-07-20	0	0.300	0.285	0.300	0.285	0.300	655,000	191,950	0.2931	15.00	14.25	15.00	14.25	15.00	13,100	14.653	-1.64%
2021-07-19	0	0.305	0.290	0.305	0.290	0.310	860,000	256,825	0.2986	15.25	14.50	15.25	14.50	15.50	17,200	14.932	-1.61%
2021-07-16	0	0.310	0.295	0.310	0.295	0.310	345,000	104,875	0.3040	15.50	14.75	15.50	14.75	15.50	6,900	15.199	0.00%
2021-07-15	0	0.310	0.295	0.310	0.295	0.310	170,000	51,825	0.3049	15.50	14.75	15.50	14.75	15.50	3,400	15.243	0.00%
2021-07-14	0	0.310	0.290	0.310	-	-	0	0	-	15.50	14.50	15.50	-	-	0	-	0.00%
2021-07-13	0	0.310	0.300	0.310	0.280	0.310	1,395,000	408,500	0.2928	15.50	15.00	15.50	14.00	15.50	27,900	14.642	3.33%
2021-07-12	0	0.300	0.290	0.300	0.270	0.300	1,190,000	334,250	0.2809	15.00	14.50	15.00	13.50	15.00	23,800	14.044	0.00%
2021-07-09	0	0.300	0.270	0.300	0.290	0.300	155,000	45,250	0.2919	15.00	13.50	15.00	14.50	15.00	3,100	14.597	3.45%
2021-07-08	0	0.290	0.275	0.290	0.275	0.290	320,000	89,550	0.2798	14.50	13.75	14.50	13.75	14.50	6,400	13.992	1.75%
2021-07-07	0	0.285	0.285	0.290	0.270	0.290	775,000	220,000	0.2839	14.25	14.25	14.50	13.50	14.50	15,500	14.194	5.56%
2021-07-06	0	0.270	0.265	0.270	0.260	0.280	510,000	135,975	0.2666	13.50	13.25	13.50	13.00	14.00	10,200	13.331	-3.57%
2021-07-05	0	0.280	0.275	0.280	0.249	0.285	2,335,000	611,905	0.2621	14.00	13.75	14.00	12.45	14.25	46,700	13.103	3.70%
2021-07-02	0	0.270	0.270	0.275	0.249	0.280	1,310,000	340,975	0.2603	13.50	13.50	13.75	12.45	14.00	26,200	13.014	3.85%
2021-06-30	0	0.260	0.249	0.260	0.221	0.260	913,500	225,987	0.2474	13.00	12.45	13.00	11.05	13.00	18,270	12.369	4.00%
2021-06-29	0	0.250	0.240	0.250	0.216	0.255	580,000	139,375	0.2403	12.50	12.00	12.50	10.80	12.75	11,600	12.015	0.00%
2021-06-28	0	0.250	-	0.270	-	-	0	0	-	12.50	-	13.50	-	-	0	-	0.00%
2021-06-25	0	0.250	0.245	0.250	0.230	0.250	145,000	35,595	0.2455	12.50	12.25	12.50	11.50	12.50	2,900	12.274	0.00%
2021-06-24	0	0.250	0.215	0.250	-	-	0	0	-	12.50	10.75	12.50	-	-	0	-	0.00%
2021-06-23	0	0.250	0.249	0.250	0.210	0.250	1,280,000	296,475	0.2316	12.50	12.45	12.50	10.50	12.50	25,600	11.581	11.61%
2021-06-22	0	0.224	0.212	0.234	-	-	0	0	-	11.20	10.60	11.70	-	-	0	-	0.00%
2021-06-21	0	0.224	0.212	0.228	-	-	0	0	-	11.20	10.60	11.40	-	-	0	-	-0.44%
2021-06-18	0	0.225	0.214	0.233	0.214	0.233	275,000	60,765	0.2210	11.25	10.70	11.65	10.70	11.65	5,500	11.048	5.14%
2021-06-17	0	0.214	0.214	0.230	0.214	0.215	65,000	13,960	0.2148	10.70	10.70	11.50	10.70	10.75	1,300	10.738	-4.89%
2021-06-16	0	0.225	0.220	0.230	0.220	0.225	160,000	35,865	0.2242	11.25	11.00	11.50	11.00	11.25	3,200	11.208	0.00%
2021-06-15	0	0.225	0.225	0.234	-	-	0	0	-	11.25	11.25	11.70	-	-	0	-	2.27%
2021-06-11	0	0.220	0.220	0.240	0.210	0.223	1,575,000	339,380	0.2155	11.00	11.00	12.00	10.50	11.15	31,500	10.774	0.00%
2021-06-10	0	0.220	0.220	0.242	0.220	0.234	1,470,000	334,120	0.2273	11.00	11.00	12.10	11.00	11.70	29,400	11.365	-10.20%
2021-06-09	0	0.245	0.231	0.245	-	-	0	0	-	12.25	11.55	12.25	-	-	0	-	0.00%
2021-06-08	0	0.245	0.231	0.245	0.232	0.249	285,000	68,420	0.2401	12.25	11.55	12.25	11.60	12.45	5,700	12.004	2.94%
2021-06-07	0	0.238	0.230	0.245	0.238	0.245	60,000	14,490	0.2415	11.90	11.50	12.25	11.90	12.25	1,200	12.075	-2.86%
2021-06-04	0	0.245	0.240	0.245	0.245	0.245	50,000	12,250	0.2450	12.25	12.00	12.25	12.25	12.25	1,000	12.250	-1.61%
2021-06-03	0	0.249	0.240	0.250	0.240	0.249	126,000	30,384	0.2411	12.45	12.00	12.50	12.00	12.45	2,520	12.057	2.89%
2021-06-02	0	0.242	0.240	0.250	-	-	0	0	-	12.10	12.00	12.50	-	-	0	-	0.00%
2021-06-01	0	0.242	0.242	0.249	0.240	0.248	75,000	18,350	0.2447	12.10	12.10	12.45	12.00	12.40	1,500	12.233	-1.22%
2021-05-31	0	0.245	0.244	0.247	0.241	0.255	1,160,000	287,365	0.2477	12.25	12.20	12.35	12.05	12.75	23,200	12.386	-3.92%
2021-05-28	0	0.255	0.255	0.265	0.255	0.270	888,000	229,045	0.2579	12.75	12.75	13.25	12.75	13.50	17,760	12.897	-5.56%
2021-05-27	0	0.270	0.260	0.270	0.255	0.270	360,000	94,450	0.2624	13.50	13.00	13.50	12.75	13.50	7,200	13.118	3.85%
2021-05-26	0	0.260	0.260	0.270	0.255	0.270	700,000	186,725	0.2668	13.00	13.00	13.50	12.75	13.50	14,000	13.338	0.00%
2021-05-25	0	0.260	0.260	0.275	0.260	0.260	7,000	1,796	0.2566	13.00	13.00	13.75	13.00	13.00	140	12.829	0.00%
2021-05-24	0	0.260	0.260	0.275	0.260	0.265	62,000	16,211	0.2615	13.00	13.00	13.75	13.00	13.25	1,240	13.073	0.00%
2021-05-21	0	0.260	0.260	0.270	0.260	0.285	220,000	59,375	0.2699	13.00	13.00	13.50	13.00	14.25	4,400	13.494	-1.89%
2021-05-20	0	0.265	0.265	0.270	0.265	0.265	165,000	43,725	0.2650	13.25	13.25	13.50	13.25	13.25	3,300	13.250	0.00%
2021-05-18	0	0.265	0.265	0.270	0.265	0.270	105,000	28,325	0.2698	13.25	13.25	13.50	13.25	13.50	2,100	13.488	1.92%
2021-05-17	0	0.260	0.260	0.270	0.255	0.275	718,000	186,875	0.2603	13.00	13.00	13.50	12.75	13.75	14,360	13.014	-5.45%
2021-05-14	0	0.275	0.275	0.280	0.270	0.275	60,000	16,300	0.2717	13.75	13.75	14.00	13.50	13.75	1,200	13.583	1.85%
2021-05-13	0	0.270	0.270	0.275	0.250	0.295	3,330,000	912,500	0.2740	13.50	13.50	13.75	12.50	14.75	66,600	13.701	-8.47%
2021-05-12	0	0.295	0.295	0.300	0.295	0.295	161,000	47,475	0.2949	14.75	14.75	15.00	14.75	14.75	3,220	14.744	1.72%
2021-05-11	0	0.290	0.290	0.315	0.290	0.295	515,000	151,850	0.2949	14.50	14.50	15.75	14.50	14.75	10,300	14.743	-1.69%
2021-05-10	0	0.295	0.290	0.310	0.290	0.295	300,000	87,600	0.2920	14.75	14.50	15.50	14.50	14.75	6,000	14.600	3.51%
2021-05-07	0	0.285	0.285	0.290	0.285	0.300	175,000	50,675	0.2896	14.25	14.25	14.50	14.25	15.00	3,500	14.479	1.79%
2021-05-06	0	0.280	0.280	0.290	0.280	0.285	258,000	73,095	0.2833	14.00	14.00	14.50	14.00	14.25	5,160	14.166	-3.45%
2021-05-05	0	0.290	0.285	0.320	-	-	0	0	-	14.50	14.25	16.00	-	-	0	-	0.00%
2021-05-04	0	0.290	0.290	0.310	0.285	0.310	140,000	40,800	0.2914	14.50	14.50	15.50	14.25	15.50	2,800	14.571	3.57%
2021-05-03	0	0.280	0.280	0.285	0.280	0.285	260,000	73,525	0.2828	14.00	14.00	14.25	14.00	14.25	5,200	14.139	-1.75%
2021-04-30	0	0.285	0.285	0.290	0.285	0.300	325,000	94,300	0.2902	14.25	14.25	14.50	14.25	15.00	6,500	14.508	0.00%
2021-04-29	0	0.285	0.285	0.290	0.285	0.290	255,000	73,925	0.2899	14.25	14.25	14.50	14.25	14.50	5,100	14.495	-1.72%
2021-04-28	0	0.290	0.290	0.300	0.290	0.305	508,000	152,600	0.3004	14.50	14.50	15.00	14.50	15.25	10,160	15.020	0.00%
2021-04-27	0	0.290	0.285	0.300	0.275	0.295	835,000	235,900	0.2825	14.50	14.25	15.00	13.75	14.75	16,700	14.126	0.00%
2021-04-26	0	0.290	0.290	0.295	0.285	0.295	20,000	5,800	0.2900	14.50	14.50	14.75	14.25	14.75	400	14.500	0.00%
2021-04-23	0	0.290	0.290	0.295	0.280	0.305	1,702,000	484,815	0.2849	14.50	14.50	14.75	14.00	15.25	34,040	14.243	-1.69%
2021-04-22	0	0.295	0.295	0.300	0.295	0.305	200,000	59,550	0.2978	14.75	14.75	15.00	14.75	15.25	4,000	14.888	-4.84%
2021-04-21	0	0.310	0.310	0.315	0.300	0.300	70,000	21,000	0.3000	15.50	15.50	15.75	15.00	15.00	1,400	15.000	0.00%
2021-04-20	0	0.310	0.310	0.315	0.310	0.330	405,000	129,200	0.3190	15.50	15.50	15.75	15.50	16.50	8,100	15.951	-3.12%
2021-04-19	0	0.320	0.315	0.330	0.315	0.330	120,000	39,175	0.3265	16.00	15.75	16.50	15.75	16.50	2,400	16.323	3.23%
2021-04-16	0	0.310	0.310	0.320	0.300	0.310	385,500	117,645	0.3052	15.50	15.50	16.00	15.00	15.50	7,710	15.259	0.00%
2021-04-15	0	0.310	0.305	0.310	0.305	0.355	395,000	126,750	0.3209	15.50	15.25	15.50	15.25	17.75	7,900	16.044	-6.06%
2021-04-14	0	0.330	0.310	0.330	0.320	0.330	350,000	114,925	0.3284	16.50	15.50	16.50	16.00	16.50	7,000	16.418	1.54%
2021-04-13	0	0.325	0.325	0.340	0.325	0.330	285,000	94,000	0.3298	16.25	16.25	17.00	16.25	16.50	5,700	16.491	-1.52%
2021-04-12	0	0.330	0.320	0.330	0.315	0.350	2,100,000	691,275	0.3292	16.50	16.00	16.50	15.75	17.50	42,000	16.459	8.20%
2021-04-09	0	0.305	0.300	0.310	0.290	0.310	1,330,000	398,675	0.2998	15.25	15.00	15.50	14.50	15.50	26,600	14.988	5.17%
2021-04-08	0	0.290	0.285	0.295	0.275	0.295	784,000	223,770	0.2854	14.50	14.25	14.75	13.75	14.75	15,680	14.271	7.41%
2021-04-07	0	0.270	0.270	0.275	0.270	0.280	2,330,000	641,675	0.2754	13.50	13.50	13.75	13.50	14.00	46,600	13.770	-3.57%
2021-04-01	0	0.280	0.275	0.295	0.270	0.290	614,000	172,240	0.2805	14.00	13.75	14.75	13.50	14.50	12,280	14.026	-1.75%
2021-03-31	0	0.285	0.285	0.300	0.285	0.310	399,500	116,767	0.2923	14.25	14.25	15.00	14.25	15.50	7,990	14.614	-1.72%
2021-03-30	0	0.290	0.285	0.300	0.290	0.315	116,000	34,395	0.2965	14.50	14.25	15.00	14.50	15.75	2,320	14.825	0.00%
2021-03-29	0	0.290	0.290	0.305	0.290	0.320	285,000	85,725	0.3008	14.50	14.50	15.25	14.50	16.00	5,700	15.039	-6.45%
2021-03-26	0	0.310	0.300	0.310	0.310	0.310	20,000	6,200	0.3100	15.50	15.00	15.50	15.50	15.50	400	15.500	1.64%
2021-03-25	0	0.305	0.305	0.320	0.290	0.305	630,000	187,000	0.2968	15.25	15.25	16.00	14.50	15.25	12,600	14.841	5.17%
2021-03-24	0	0.290	0.285	0.295	0.290	0.310	225,000	68,450	0.3042	14.50	14.25	14.75	14.50	15.50	4,500	15.211	-3.33%
2021-03-23	0	0.300	0.300	0.305	0.280	0.315	3,715,000	1,080,575	0.2909	15.00	15.00	15.25	14.00	15.75	74,300	14.543	-3.23%
2021-03-22	0	0.310	0.305	0.325	0.295	0.325	1,065,000	336,650	0.3161	15.50	15.25	16.25	14.75	16.25	21,300	15.805	-1.59%
2021-03-19	0	0.315	0.315	0.320	0.305	0.380	5,757,500	1,918,925	0.3333	15.75	15.75	16.00	15.25	19.00	115,150	16.665	10.53%
2021-03-18	0	0.285	0.285	0.300	0.280	0.285	224,500	63,867	0.2845	14.25	14.25	15.00	14.00	14.25	4,490	14.224	0.00%
2021-03-17	0	0.285	0.285	0.295	0.285	0.285	75,000	21,375	0.2850	14.25	14.25	14.75	14.25	14.25	1,500	14.250	1.79%
2021-03-16	0	0.280	0.280	0.295	0.280	0.285	720,000	202,975	0.2819	14.00	14.00	14.75	14.00	14.25	14,400	14.095	-3.45%
2021-03-15	0	0.290	0.290	0.295	0.290	0.295	315,000	91,400	0.2902	14.50	14.50	14.75	14.50	14.75	6,300	14.508	0.00%
2021-03-12	0	0.290	0.290	0.295	0.280	0.290	810,000	233,400	0.2881	14.50	14.50	14.75	14.00	14.50	16,200	14.407	-1.69%
2021-03-11	0	0.295	0.290	0.295	-	-	0	0	-	14.75	14.50	14.75	-	-	0	-	0.00%
2021-03-10	0	0.295	0.295	0.305	0.295	0.295	5,000	1,475	0.2950	14.75	14.75	15.25	14.75	14.75	100	14.750	0.00%
2021-03-09	0	0.295	0.290	0.305	0.295	0.330	1,345,000	424,625	0.3157	14.75	14.50	15.25	14.75	16.50	26,900	15.785	-1.67%
2021-03-08	0	0.300	0.300	0.310	0.295	0.335	1,265,000	399,975	0.3162	15.00	15.00	15.50	14.75	16.75	25,300	15.809	1.69%
2021-03-05	0	0.295	0.295	0.305	0.290	0.345	155,000	48,100	0.3103	14.75	14.75	15.25	14.50	17.25	3,100	15.516	3.51%
2021-03-04	0	0.285	0.285	0.300	0.280	0.290	580,000	165,825	0.2859	14.25	14.25	15.00	14.00	14.50	11,600	14.295	0.00%
2021-03-03	0	0.285	0.285	0.305	0.285	0.305	25,000	7,325	0.2930	14.25	14.25	15.25	14.25	15.25	500	14.650	0.00%
2021-03-02	0	0.285	0.285	0.295	0.285	0.295	140,000	40,750	0.2911	14.25	14.25	14.75	14.25	14.75	2,800	14.554	-3.39%
2021-03-01	0	0.295	0.295	0.305	0.285	0.295	10,000	2,900	0.2900	14.75	14.75	15.25	14.25	14.75	200	14.500	-3.28%
2021-02-26	0	0.305	0.285	0.310	0.305	0.315	715,000	218,275	0.3053	15.25	14.25	15.50	15.25	15.75	14,300	15.264	1.67%
2021-02-25	0	0.300	0.300	0.310	0.300	0.310	105,000	32,025	0.3050	15.00	15.00	15.50	15.00	15.50	2,100	15.250	0.00%
2021-02-24	0	0.300	0.300	0.315	0.300	0.320	825,000	250,625	0.3038	15.00	15.00	15.75	15.00	16.00	16,500	15.189	0.00%
2021-02-23	0	0.300	0.300	0.310	0.300	0.330	1,260,000	400,050	0.3175	15.00	15.00	15.50	15.00	16.50	25,200	15.875	0.00%
2021-02-22	0	0.300	0.300	0.305	0.290	0.310	1,125,000	342,550	0.3045	15.00	15.00	15.25	14.50	15.50	22,500	15.224	7.14%
2021-02-19	0	0.280	0.275	0.290	0.280	0.280	75,000	21,000	0.2800	14.00	13.75	14.50	14.00	14.00	1,500	14.000	0.00%
2021-02-18	0	0.280	0.280	0.300	0.270	0.295	4,515,500	1,254,032	0.2777	14.00	14.00	15.00	13.50	14.75	90,310	13.886	-5.08%
2021-02-17	0	0.295	0.295	0.305	0.285	0.300	1,044,000	307,370	0.2944	14.75	14.75	15.25	14.25	15.00	20,880	14.721	-1.67%
2021-02-16	0	0.300	0.290	0.300	0.300	0.300	5,000	1,500	0.3000	15.00	14.50	15.00	15.00	15.00	100	15.000	3.45%
2021-02-11	0	0.290	0.290	0.305	-	-	0	0	-	14.50	14.50	15.25	-	-	0	-	0.00%
2021-02-10	0	0.290	0.280	0.290	0.280	0.310	265,000	78,425	0.2959	14.50	14.00	14.50	14.00	15.50	5,300	14.797	1.75%
2021-02-09	0	0.285	0.275	0.310	0.270	0.285	630,000	174,375	0.2768	14.25	13.75	15.50	13.50	14.25	12,600	13.839	3.64%
2021-02-08	0	0.275	0.275	0.305	0.275	0.295	1,045,000	292,750	0.2801	13.75	13.75	15.25	13.75	14.75	20,900	14.007	-1.79%
2021-02-05	0	0.280	0.275	0.310	0.270	0.290	1,815,000	510,175	0.2811	14.00	13.75	15.50	13.50	14.50	36,300	14.054	-5.08%
2021-02-04	0	0.295	0.295	0.300	0.295	0.320	275,000	82,200	0.2989	14.75	14.75	15.00	14.75	16.00	5,500	14.945	0.00%
2021-02-03	0	0.295	0.295	0.305	0.290	0.330	475,000	152,025	0.3201	14.75	14.75	15.25	14.50	16.50	9,500	16.003	3.51%
2021-02-02	0	0.285	0.285	0.300	0.285	0.295	580,000	169,700	0.2926	14.25	14.25	15.00	14.25	14.75	11,600	14.629	-5.00%
2021-02-01	0	0.300	0.290	0.305	0.290	0.300	485,000	144,450	0.2978	15.00	14.50	15.25	14.50	15.00	9,700	14.892	7.14%
2021-01-29	0	0.280	0.280	0.285	0.280	0.285	266,000	75,320	0.2832	14.00	14.00	14.25	14.00	14.25	5,320	14.158	-3.45%
2021-01-28	0	0.290	0.285	0.295	0.290	0.290	135,000	39,150	0.2900	14.50	14.25	14.75	14.50	14.50	2,700	14.500	0.00%
2021-01-27	0	0.290	0.280	0.290	0.280	0.290	105,000	30,050	0.2862	14.50	14.00	14.50	14.00	14.50	2,100	14.310	3.57%
2021-01-26	0	0.280	0.280	0.290	0.280	0.290	585,000	163,975	0.2803	14.00	14.00	14.50	14.00	14.50	11,700	14.015	-6.67%
2021-01-25	0	0.300	0.300	0.310	0.280	0.310	760,000	227,100	0.2988	15.00	15.00	15.50	14.00	15.50	15,200	14.941	5.26%
2021-01-22	0	0.285	0.285	0.295	0.280	0.310	675,000	192,350	0.2850	14.25	14.25	14.75	14.00	15.50	13,500	14.248	-3.39%
2021-01-21	0	0.295	0.290	0.305	0.280	0.305	738,000	215,035	0.2914	14.75	14.50	15.25	14.00	15.25	14,760	14.569	5.36%
2021-01-20	0	0.280	0.270	0.285	0.265	0.285	4,235,000	1,166,925	0.2755	14.00	13.50	14.25	13.25	14.25	84,700	13.777	0.00%
2021-01-19	0	0.280	0.280	0.290	0.280	0.285	120,000	34,150	0.2846	14.00	14.00	14.50	14.00	14.25	2,400	14.229	-1.75%
2021-01-18	0	0.285	0.285	0.290	0.275	0.290	1,245,000	352,250	0.2829	14.25	14.25	14.50	13.75	14.50	24,900	14.147	-3.39%
2021-01-15	0	0.295	0.290	0.295	0.290	0.300	25,000	7,450	0.2980	14.75	14.50	14.75	14.50	15.00	500	14.900	-1.67%
2021-01-14	0	0.300	0.280	0.300	-	-	0	0	-	15.00	14.00	15.00	-	-	0	-	0.00%
2021-01-13	0	0.300	0.300	0.315	0.290	0.300	305,000	89,875	0.2947	15.00	15.00	15.75	14.50	15.00	6,100	14.734	1.69%
2021-01-12	0	0.295	0.295	0.315	0.295	0.320	230,000	71,875	0.3125	14.75	14.75	15.75	14.75	16.00	4,600	15.625	0.00%
2021-01-11	0	0.295	0.285	0.295	0.295	0.300	200,000	59,750	0.2988	14.75	14.25	14.75	14.75	15.00	4,000	14.938	1.72%
2021-01-08	0	0.290	0.285	0.335	0.280	0.295	3,608,000	1,043,455	0.2892	14.50	14.25	16.75	14.00	14.75	72,160	14.460	-1.69%
2021-01-07	0	0.295	0.295	0.300	0.290	0.295	90,000	26,400	0.2933	14.75	14.75	15.00	14.50	14.75	1,800	14.667	0.00%
2021-01-06	0	0.295	0.295	0.305	-	-	0	0	-	14.75	14.75	15.25	-	-	0	-	0.00%
2021-01-05	0	0.295	0.295	0.305	0.285	0.310	2,010,000	593,800	0.2954	14.75	14.75	15.25	14.25	15.50	40,200	14.771	-4.84%
2021-01-04	0	0.310	0.300	0.320	0.285	0.330	385,000	114,825	0.2982	15.50	15.00	16.00	14.25	16.50	7,700	14.912	3.33%
2020-12-31	0	0.300	0.285	0.330	-	-	0	0	-	15.00	14.25	16.50	-	-	0	-	0.00%
2020-12-30	0	0.300	0.300	0.335	0.295	0.300	15,000	4,450	0.2967	15.00	15.00	16.75	14.75	15.00	300	14.833	-1.64%
2020-12-29	0	0.305	0.295	0.305	0.305	0.305	66,000	20,105	0.3046	15.25	14.75	15.25	15.25	15.25	1,320	15.231	0.00%
2020-12-28	0	0.305	0.305	0.335	0.300	0.305	128,000	38,850	0.3035	15.25	15.25	16.75	15.00	15.25	2,560	15.176	1.67%
2020-12-24	0	0.300	0.295	0.315	0.290	0.315	580,000	172,050	0.2966	15.00	14.75	15.75	14.50	15.75	11,600	14.832	-3.23%
2020-12-23	0	0.310	0.310	0.315	0.310	0.315	35,000	10,950	0.3129	15.50	15.50	15.75	15.50	15.75	700	15.643	-1.59%
2020-12-22	0	0.315	0.315	0.330	0.315	0.315	220,000	69,300	0.3150	15.75	15.75	16.50	15.75	15.75	4,400	15.750	0.00%
2020-12-21	0	0.315	0.310	0.335	0.330	0.330	10,000	3,300	0.3300	15.75	15.50	16.75	16.50	16.50	200	16.500	-5.97%
2020-12-18	0	0.335	0.315	0.335	0.335	0.335	5,000	1,675	0.3350	16.75	15.75	16.75	16.75	16.75	100	16.750	6.35%
2020-12-17	0	0.315	0.315	0.335	0.310	0.335	410,000	129,975	0.3170	15.75	15.75	16.75	15.50	16.75	8,200	15.851	0.00%
2020-12-16	0	0.315	0.310	0.335	-	-	0	0	-	15.75	15.50	16.75	-	-	0	-	0.00%
2020-12-15	0	0.315	0.315	0.320	0.315	0.325	420,000	135,050	0.3215	15.75	15.75	16.00	15.75	16.25	8,400	16.077	-1.56%
2020-12-14	0	0.320	0.310	0.350	-	-	0	0	-	16.00	15.50	17.50	-	-	0	-	0.00%
2020-12-11	0	0.320	0.315	0.345	0.305	0.330	4,495,000	1,396,850	0.3108	16.00	15.75	17.25	15.25	16.50	89,900	15.538	-3.03%
2020-12-10	0	0.330	0.325	0.370	-	-	0	0	-	16.50	16.25	18.50	-	-	0	-	0.00%
2020-12-09	0	0.330	0.330	0.350	0.330	0.380	165,000	58,575	0.3550	16.50	16.50	17.50	16.50	19.00	3,300	17.750	-5.71%
2020-12-08	0	0.350	0.350	0.360	0.340	0.360	365,000	129,525	0.3549	17.50	17.50	18.00	17.00	18.00	7,300	17.743	6.06%
2020-12-07	0	0.330	0.330	0.340	0.325	0.330	430,000	141,200	0.3284	16.50	16.50	17.00	16.25	16.50	8,600	16.419	0.00%
2020-12-04	0	0.330	0.325	0.380	-	-	0	0	-	16.50	16.25	19.00	-	-	0	-	0.00%
2020-12-03	0	0.330	0.330	0.400	0.330	0.335	107,479	35,918	0.3342	16.50	16.50	20.00	16.50	16.75	2,150	16.709	-1.49%
2020-12-02	0	0.335	0.335	0.340	0.335	0.335	369,775	123,779	0.3347	16.75	16.75	17.00	16.75	16.75	7,396	16.737	0.00%
2020-12-01	0	0.335	0.335	0.340	0.330	0.340	269,775	90,780	0.3365	16.75	16.75	17.00	16.50	17.00	5,396	16.825	-1.47%
2020-11-30	0	0.340	0.340	0.345	0.340	0.360	202,775	71,933	0.3547	17.00	17.00	17.25	17.00	18.00	4,056	17.737	-2.86%
2020-11-27	0	0.350	0.345	0.385	0.350	0.350	30,000	10,500	0.3500	17.50	17.25	19.25	17.50	17.50	600	17.500	0.00%
2020-11-26	0	0.350	0.350	0.360	0.350	0.350	11,000	3,830	0.3482	17.50	17.50	18.00	17.50	17.50	220	17.409	0.00%
2020-11-25	0	0.350	0.350	0.370	-	-	0	0	-	17.50	17.50	18.50	-	-	0	-	0.00%
2020-11-24	0	0.350	0.350	0.375	0.350	0.350	5,000	1,750	0.3500	17.50	17.50	18.75	17.50	17.50	100	17.500	0.00%
2020-11-23	0	0.350	0.350	0.370	0.345	0.375	255,000	91,900	0.3604	17.50	17.50	18.50	17.25	18.75	5,100	18.020	0.00%
2020-11-20	0	0.350	0.335	0.350	0.335	0.365	437,500	152,825	0.3493	17.50	16.75	17.50	16.75	18.25	8,750	17.466	2.94%
2020-11-19	0	0.340	0.340	0.355	0.340	0.395	310,000	113,125	0.3649	17.00	17.00	17.75	17.00	19.75	6,200	18.246	0.00%
2020-11-18	0	0.340	0.340	0.345	0.335	0.340	40,000	13,450	0.3363	17.00	17.00	17.25	16.75	17.00	800	16.813	1.49%
2020-11-17	0	0.335	0.335	0.340	0.335	0.345	125,000	42,600	0.3408	16.75	16.75	17.00	16.75	17.25	2,500	17.040	-1.47%
2020-11-16	0	0.340	0.335	0.375	0.340	0.340	10,000	3,400	0.3400	17.00	16.75	18.75	17.00	17.00	200	17.000	0.00%
2020-11-13	0	0.340	0.335	0.385	0.340	0.340	5,000	1,700	0.3400	17.00	16.75	19.25	17.00	17.00	100	17.000	1.49%
2020-11-12	0	0.335	0.335	0.350	0.335	0.350	410,000	143,300	0.3495	16.75	16.75	17.50	16.75	17.50	8,200	17.476	-4.29%
2020-11-11	0	0.350	0.350	0.360	0.350	0.365	135,000	48,925	0.3624	17.50	17.50	18.00	17.50	18.25	2,700	18.120	2.94%
2020-11-10	0	0.340	0.335	0.365	0.330	0.365	285,000	99,275	0.3483	17.00	16.75	18.25	16.50	18.25	5,700	17.417	3.03%
2020-11-09	0	0.330	0.330	0.355	0.325	0.330	370,000	120,850	0.3266	16.50	16.50	17.75	16.25	16.50	7,400	16.331	1.54%
2020-11-06	0	0.325	0.325	0.340	0.305	0.335	265,000	86,250	0.3255	16.25	16.25	17.00	15.25	16.75	5,300	16.274	-4.41%
2020-11-05	0	0.340	0.340	0.355	0.340	0.355	110,000	37,800	0.3436	17.00	17.00	17.75	17.00	17.75	2,200	17.182	0.00%
2020-11-04	0	0.340	0.335	0.350	-	-	0	0	-	17.00	16.75	17.50	-	-	0	-	0.00%
2020-11-03	0	0.340	0.340	0.345	0.330	0.340	125,000	42,350	0.3388	17.00	17.00	17.25	16.50	17.00	2,500	16.940	4.62%
2020-11-02	0	0.325	0.325	0.360	0.325	0.330	255,000	83,875	0.3289	16.25	16.25	18.00	16.25	16.50	5,100	16.446	-1.52%
2020-10-30	0	0.330	0.330	0.340	0.310	0.330	690,000	227,050	0.3291	16.50	16.50	17.00	15.50	16.50	13,800	16.453	3.13%
2020-10-29	0	0.320	0.320	0.355	0.320	0.325	85,000	27,275	0.3209	16.00	16.00	17.75	16.00	16.25	1,700	16.044	0.00%
2020-10-28	0	0.320	0.320	0.355	0.310	0.330	280,000	90,475	0.3231	16.00	16.00	17.75	15.50	16.50	5,600	16.156	1.59%
2020-10-27	0	0.315	0.315	0.330	0.305	0.320	231,000	71,865	0.3111	15.75	15.75	16.50	15.25	16.00	4,620	15.555	-3.08%
2020-10-23	0	0.325	0.325	0.340	0.325	0.325	10,000	3,250	0.3250	16.25	16.25	17.00	16.25	16.25	200	16.250	-1.52%
2020-10-22	0	0.330	0.330	0.340	0.315	0.330	185,000	60,200	0.3254	16.50	16.50	17.00	15.75	16.50	3,700	16.270	-1.49%
2020-10-21	0	0.335	0.320	0.340	0.310	0.335	210,000	66,800	0.3181	16.75	16.00	17.00	15.50	16.75	4,200	15.905	1.52%
2020-10-20	0	0.330	0.330	0.365	0.330	0.335	10,000	3,325	0.3325	16.50	16.50	18.25	16.50	16.75	200	16.625	0.00%
2020-10-19	0	0.330	0.330	0.350	0.330	0.330	20,000	6,600	0.3300	16.50	16.50	17.50	16.50	16.50	400	16.500	0.00%
2020-10-16	0	0.330	0.330	0.370	0.330	0.380	265,000	93,575	0.3531	16.50	16.50	18.50	16.50	19.00	5,300	17.656	-1.49%
2020-10-15	0	0.335	0.325	0.365	0.330	0.335	180,000	59,425	0.3301	16.75	16.25	18.25	16.50	16.75	3,600	16.507	-2.90%
2020-10-14	0	0.345	0.345	0.365	0.340	0.345	65,000	22,200	0.3415	17.25	17.25	18.25	17.00	17.25	1,300	17.077	1.47%
2020-10-12	0	0.340	0.340	0.360	0.335	0.365	740,000	261,450	0.3533	17.00	17.00	18.00	16.75	18.25	14,800	17.666	3.03%
2020-10-09	0	0.330	0.330	0.350	0.325	0.365	625,000	215,275	0.3444	16.50	16.50	17.50	16.25	18.25	12,500	17.222	0.00%
2020-10-08	0	0.330	0.320	0.330	0.300	0.340	1,220,000	385,100	0.3157	16.50	16.00	16.50	15.00	17.00	24,400	15.783	11.86%
2020-10-07	0	0.295	0.295	0.300	0.295	0.315	1,940,000	583,750	0.3009	14.75	14.75	15.00	14.75	15.75	38,800	15.045	-9.23%
2020-10-06	0	0.325	0.320	0.325	0.320	0.375	1,865,000	616,400	0.3305	16.25	16.00	16.25	16.00	18.75	37,300	16.525	-10.96%
2020-10-05	0	0.365	0.365	0.375	0.365	0.400	125,000	47,050	0.3764	18.25	18.25	18.75	18.25	20.00	2,500	18.820	-10.98%
2020-09-30	0	0.410	0.410	0.425	0.410	0.425	395,000	162,800	0.4122	20.50	20.50	21.25	20.50	21.25	7,900	20.608	-2.38%
2020-09-29	0	0.420	0.420	0.425	0.420	0.420	207,500	87,100	0.4198	21.00	21.00	21.25	21.00	21.00	4,150	20.988	0.00%
2020-09-28	0	0.420	0.415	0.425	0.415	0.425	420,000	176,475	0.4202	21.00	20.75	21.25	20.75	21.25	8,400	21.009	1.20%
2020-09-25	0	0.415	0.415	0.420	0.410	0.450	800,000	334,550	0.4182	20.75	20.75	21.00	20.50	22.50	16,000	20.909	-7.78%
2020-09-24	0	0.450	0.450	0.455	0.390	0.485	2,425,500	1,092,667	0.4505	22.50	22.50	22.75	19.50	24.25	48,510	22.525	12.50%
2020-09-23	0	0.400	0.395	0.425	0.320	0.435	3,700,000	1,492,200	0.4033	20.00	19.75	21.25	16.00	21.75	74,000	20.165	23.08%
2020-09-22	0	0.325	0.325	0.330	0.320	0.325	50,000	16,100	0.3220	16.25	16.25	16.50	16.00	16.25	1,000	16.100	1.56%
2020-09-21	0	0.320	0.320	0.335	0.290	0.330	3,352,281	1,010,068	0.3013	16.00	16.00	16.75	14.50	16.50	67,046	15.065	10.34%
2020-09-18	0	0.290	0.290	0.300	0.275	0.305	10,261,500	2,990,035	0.2914	14.50	14.50	15.00	13.75	15.25	205,230	14.569	0.00%
2020-09-17	0	0.290	0.290	0.305	0.290	0.300	190,000	56,850	0.2992	14.50	14.50	15.25	14.50	15.00	3,800	14.961	-3.33%
2020-09-16	0	0.300	0.300	0.315	0.285	0.305	989,000	295,605	0.2989	15.00	15.00	15.75	14.25	15.25	19,780	14.945	3.45%
2020-09-15	0	0.290	0.290	0.310	0.290	0.290	47,000	13,800	0.2936	14.50	14.50	15.50	14.50	14.50	940	14.681	0.00%
2020-09-14	0	0.290	0.290	0.300	0.290	0.300	430,000	128,475	0.2988	14.50	14.50	15.00	14.50	15.00	8,600	14.939	-3.33%
2020-09-11	0	0.300	0.300	0.310	0.300	0.300	170,000	51,000	0.3000	15.00	15.00	15.50	15.00	15.00	3,400	15.000	0.00%
2020-09-10	0	0.300	0.300	0.315	0.290	0.305	145,000	43,075	0.2971	15.00	15.00	15.75	14.50	15.25	2,900	14.853	1.69%
2020-09-09	0	0.295	0.295	0.310	0.295	0.295	389,500	114,835	0.2948	14.75	14.75	15.50	14.75	14.75	7,790	14.741	0.00%
2020-09-08	0	0.295	0.295	0.310	0.295	0.315	1,697,500	505,375	0.2977	14.75	14.75	15.50	14.75	15.75	33,950	14.886	-6.35%
2020-09-07	0	0.315	0.315	0.320	0.305	0.315	45,000	13,775	0.3061	15.75	15.75	16.00	15.25	15.75	900	15.306	-1.56%
2020-09-04	0	0.320	0.305	0.320	0.305	0.320	260,000	83,125	0.3197	16.00	15.25	16.00	15.25	16.00	5,200	15.986	0.00%
2020-09-03	0	0.320	0.320	0.325	0.315	0.325	1,030,000	331,725	0.3221	16.00	16.00	16.25	15.75	16.25	20,600	16.103	0.00%
2020-09-02	0	0.320	0.305	0.310	0.305	0.335	1,047,500	335,075	0.3199	16.00	15.25	15.50	15.25	16.75	20,950	15.994	1.59%
2020-09-01	0	0.315	0.310	0.320	0.315	0.320	1,760,000	561,475	0.3190	15.75	15.50	16.00	15.75	16.00	35,200	15.951	-1.56%
2020-08-31	0	0.320	0.315	0.320	0.310	0.345	3,350,000	1,080,500	0.3225	16.00	15.75	16.00	15.50	17.25	67,000	16.127	4.92%
2020-08-28	0	0.305	0.300	0.305	0.305	0.340	788,000	255,325	0.3240	15.25	15.00	15.25	15.25	17.00	15,760	16.201	-10.29%
2020-08-27	0	0.340	0.325	0.335	0.325	0.355	2,137,000	719,800	0.3368	17.00	16.25	16.75	16.25	17.75	42,740	16.841	-6.85%
2020-08-26	0	0.365	0.360	0.365	0.360	0.375	209,000	76,910	0.3680	18.25	18.00	18.25	18.00	18.75	4,180	18.400	-2.67%
2020-08-25	0	0.375	0.365	0.375	0.350	0.380	1,043,000	372,935	0.3576	18.75	18.25	18.75	17.50	19.00	20,860	17.878	1.35%
2020-08-24	0	0.370	0.370	0.385	0.365	0.375	317,500	116,100	0.3657	18.50	18.50	19.25	18.25	18.75	6,350	18.283	-1.33%
2020-08-21	0	0.375	0.370	0.375	0.365	0.405	880,000	338,925	0.3851	18.75	18.50	18.75	18.25	20.25	17,600	19.257	-2.60%
2020-08-20	0	0.385	0.380	0.400	0.375	0.400	595,000	227,950	0.3831	19.25	19.00	20.00	18.75	20.00	11,900	19.155	-3.75%
2020-08-19	0	0.400	0.390	0.400	0.370	0.400	655,000	260,550	0.3978	20.00	19.50	20.00	18.50	20.00	13,100	19.889	0.00%
2020-08-18	0	0.400	0.400	0.405	0.395	0.415	1,080,000	436,875	0.4045	20.00	20.00	20.25	19.75	20.75	21,600	20.226	-4.76%
2020-08-17	0	0.420	0.405	0.420	0.390	0.430	1,567,500	635,600	0.4055	21.00	20.25	21.00	19.50	21.50	31,350	20.274	-2.33%
2020-08-14	0	0.430	0.430	0.475	0.405	0.415	11,000	4,485	0.4077	21.50	21.50	23.75	20.25	20.75	220	20.386	-4.44%
2020-08-13	0	0.450	0.405	0.465	-	-	0	0	-	22.50	20.25	23.25	-	-	0	-	0.00%
2020-08-12	0	0.450	0.420	0.450	0.405	0.450	15,000	6,350	0.4233	22.50	21.00	22.50	20.25	22.50	300	21.167	2.27%
2020-08-11	0	0.440	0.440	0.450	0.430	0.430	20,000	8,600	0.4300	22.00	22.00	22.50	21.50	21.50	400	21.500	-2.22%
2020-08-10	0	0.450	0.430	0.470	-	-	0	0	-	22.50	21.50	23.50	-	-	0	-	0.00%
2020-08-07	0	0.450	0.435	0.455	0.450	0.470	780,000	363,200	0.4656	22.50	21.75	22.75	22.50	23.50	15,600	23.282	-4.26%
2020-08-06	0	0.470	0.450	0.480	0.470	0.470	36,500	17,110	0.4688	23.50	22.50	24.00	23.50	23.50	730	23.438	1.08%
2020-08-05	0	0.465	0.450	0.470	0.465	0.465	35,000	16,275	0.4650	23.25	22.50	23.50	23.25	23.25	700	23.250	3.33%
2020-08-04	0	0.450	0.450	0.470	0.440	0.445	47,500	21,062	0.4434	22.50	22.50	23.50	22.00	22.25	950	22.171	0.00%
2020-08-03	0	0.450	0.440	0.470	0.435	0.450	155,000	68,150	0.4397	22.50	22.00	23.50	21.75	22.50	3,100	21.984	-2.17%
2020-07-31	0	0.460	0.450	0.460	0.460	0.460	70,000	32,200	0.4600	23.00	22.50	23.00	23.00	23.00	1,400	23.000	-2.13%
2020-07-30	0	0.470	0.460	0.470	0.465	0.470	55,000	25,800	0.4691	23.50	23.00	23.50	23.25	23.50	1,100	23.455	1.08%
2020-07-29	0	0.465	0.450	0.465	-	-	0	0	-	23.25	22.50	23.25	-	-	0	-	0.00%
2020-07-28	0	0.465	0.450	0.470	-	-	0	0	-	23.25	22.50	23.50	-	-	0	-	0.00%
2020-07-27	0	0.465	0.450	0.465	0.465	0.470	170,000	79,575	0.4681	23.25	22.50	23.25	23.25	23.50	3,400	23.404	-4.12%
2020-07-24	0	0.485	0.470	0.485	0.465	0.485	882,500	415,375	0.4707	24.25	23.50	24.25	23.25	24.25	17,650	23.534	3.19%
2020-07-23	0	0.470	0.465	0.485	0.450	0.485	805,000	369,900	0.4595	23.50	23.25	24.25	22.50	24.25	16,100	22.975	-3.09%
2020-07-22	0	0.485	0.485	0.495	0.475	0.485	49,000	23,465	0.4789	24.25	24.25	24.75	23.75	24.25	980	23.944	-3.00%
2020-07-21	0	0.500	0.485	0.500	0.495	0.500	115,000	57,400	0.4991	25.00	24.25	25.00	24.75	25.00	2,300	24.957	2.04%
2020-07-20	0	0.490	0.490	0.500	-	-	0	0	-	24.50	24.50	25.00	-	-	0	-	1.03%
2020-07-17	0	0.485	0.485	0.495	0.470	0.485	84,000	40,155	0.4780	24.25	24.25	24.75	23.50	24.25	1,680	23.902	-4.90%
2020-07-16	0	0.510	0.480	0.510	-	-	0	0	-	25.50	24.00	25.50	-	-	0	-	-1.92%
2020-07-15	0	0.520	0.480	0.520	0.520	0.520	445,500	231,635	0.5199	26.00	24.00	26.00	26.00	26.00	8,910	25.997	6.12%
2020-07-14	0	0.490	0.465	0.510	-	-	0	0	-	24.50	23.25	25.50	-	-	0	-	0.00%
2020-07-13	0	0.490	0.465	0.490	0.485	0.490	392,000	191,570	0.4887	24.50	23.25	24.50	24.25	24.50	7,840	24.435	-1.01%
2020-07-10	0	0.495	0.495	0.510	0.495	0.495	240,000	118,800	0.4950	24.75	24.75	25.50	24.75	24.75	4,800	24.750	0.00%
2020-07-09	0	0.495	0.470	0.495	0.470	0.530	382,000	186,535	0.4883	24.75	23.50	24.75	23.50	26.50	7,640	24.416	7.61%
2020-07-08	0	0.460	0.460	0.500	0.460	0.460	530,000	243,800	0.4600	23.00	23.00	25.00	23.00	23.00	10,600	23.000	1.10%
2020-07-07	0	0.455	0.450	0.500	0.455	0.510	310,000	157,775	0.5090	22.75	22.50	25.00	22.75	25.50	6,200	25.448	0.00%
2020-07-06	0	0.455	0.455	0.500	0.450	0.455	1,300,000	587,575	0.4520	22.75	22.75	25.00	22.50	22.75	26,000	22.599	0.00%
2020-07-03	0	0.455	0.455	0.490	0.450	0.455	885,000	399,075	0.4509	22.75	22.75	24.50	22.50	22.75	17,700	22.547	-1.09%
2020-07-02	0	0.460	0.460	0.485	0.455	0.465	490,000	225,850	0.4609	23.00	23.00	24.25	22.75	23.25	9,800	23.046	1.10%
2020-06-30	0	0.455	0.455	0.500	0.450	0.460	17,500	7,912	0.4521	22.75	22.75	25.00	22.50	23.00	350	22.606	-6.19%
2020-06-29	0	0.485	0.440	0.510	-	-	0	0	-	24.25	22.00	25.50	-	-	0	-	0.00%
2020-06-26	0	0.485	0.440	0.500	0.485	0.485	10,000	4,850	0.4850	24.25	22.00	25.00	24.25	24.25	200	24.250	0.00%
2020-06-24	0	0.485	0.485	0.510	0.485	0.520	115,000	57,550	0.5004	24.25	24.25	25.50	24.25	26.00	2,300	25.022	-3.00%
2020-06-23	0	0.500	0.415	0.520	0.480	0.500	90,000	44,300	0.4922	25.00	20.75	26.00	24.00	25.00	1,800	24.611	6.38%
2020-06-22	0	0.470	0.435	0.470	0.485	0.485	5,000	2,425	0.4850	23.50	21.75	23.50	24.25	24.25	100	24.250	-3.09%
2020-06-19	0	0.485	0.480	0.485	0.485	0.485	20,000	9,700	0.4850	24.25	24.00	24.25	24.25	24.25	400	24.250	2.11%
2020-06-18	0	0.475	0.450	0.485	-	-	0	0	-	23.75	22.50	24.25	-	-	0	-	0.00%
2020-06-17	0	0.475	0.475	0.495	0.475	0.475	55,000	26,125	0.4750	23.75	23.75	24.75	23.75	23.75	1,100	23.750	0.00%
2020-06-16	0	0.475	0.430	0.475	0.470	0.475	45,000	21,275	0.4728	23.75	21.50	23.75	23.50	23.75	900	23.639	1.06%
2020-06-15	0	0.470	0.420	0.470	0.470	0.470	30,000	14,100	0.4700	23.50	21.00	23.50	23.50	23.50	600	23.500	1.08%
2020-06-12	0	0.465	0.420	0.465	0.460	0.465	35,000	16,175	0.4621	23.25	21.00	23.25	23.00	23.25	700	23.107	-1.06%
2020-06-11	0	0.470	0.470	0.480	0.470	0.470	440,000	206,800	0.4700	23.50	23.50	24.00	23.50	23.50	8,800	23.500	0.00%
2020-06-10	0	0.470	0.460	0.470	0.440	0.490	65,000	30,075	0.4627	23.50	23.00	23.50	22.00	24.50	1,300	23.135	8.05%
2020-06-09	0	0.435	0.430	0.435	0.425	0.500	4,170,000	1,820,225	0.4365	21.75	21.50	21.75	21.25	25.00	83,400	21.825	-7.45%
2020-06-08	0	0.470	0.470	0.480	0.470	0.550	3,540,000	1,710,000	0.4831	23.50	23.50	24.00	23.50	27.50	70,800	24.153	-12.96%
2020-06-05	0	0.540	0.540	0.570	0.530	0.530	545,000	288,850	0.5300	27.00	27.00	28.50	26.50	26.50	10,900	26.500	-1.82%
2020-06-04	0	0.550	0.510	0.550	0.510	0.560	322,500	171,525	0.5319	27.50	25.50	27.50	25.50	28.00	6,450	26.593	1.85%
2020-06-03	0	0.540	0.540	0.590	0.540	0.600	625,000	362,650	0.5802	27.00	27.00	29.50	27.00	30.00	12,500	29.012	-10.00%
2020-06-02	0	0.600	0.600	0.610	0.600	0.620	1,940,000	1,182,550	0.6096	30.00	30.00	30.50	30.00	31.00	38,800	30.478	-6.25%
2020-06-01	0	0.640	0.620	0.630	0.610	0.650	40,000	25,250	0.6313	32.00	31.00	31.50	30.50	32.50	800	31.563	0.00%
2020-05-29	0	0.640	0.630	0.640	0.640	0.670	185,000	118,550	0.6408	32.00	31.50	32.00	32.00	33.50	3,700	32.041	-4.48%
2020-05-28	0	0.670	0.670	0.680	0.620	0.670	800,000	504,950	0.6312	33.50	33.50	34.00	31.00	33.50	16,000	31.559	3.08%
2020-05-27	0	0.650	0.490	0.650	0.650	0.650	55,000	35,750	0.6500	32.50	24.50	32.50	32.50	32.50	1,100	32.500	0.00%
2020-05-26	0	0.650	0.600	0.650	0.630	0.650	19,000	12,000	0.6316	32.50	30.00	32.50	31.50	32.50	380	31.579	0.00%
2020-05-25	0	0.650	0.610	0.660	0.640	0.650	35,000	22,500	0.6429	32.50	30.50	33.00	32.00	32.50	700	32.143	1.56%
2020-05-22	0	0.640	0.620	0.640	0.620	0.640	230,000	143,300	0.6230	32.00	31.00	32.00	31.00	32.00	4,600	31.152	-1.54%
2020-05-21	0	0.650	0.630	0.650	0.620	0.650	140,000	88,650	0.6332	32.50	31.50	32.50	31.00	32.50	2,800	31.661	-1.52%
2020-05-20	0	0.660	0.630	0.660	0.640	0.660	92,000	59,830	0.6503	33.00	31.50	33.00	32.00	33.00	1,840	32.516	0.00%
2020-05-19	0	0.660	0.630	0.660	0.660	0.670	151,000	101,080	0.6694	33.00	31.50	33.00	33.00	33.50	3,020	33.470	-1.49%
2020-05-18	0	0.670	0.650	0.670	0.670	0.670	248,000	165,085	0.6657	33.50	32.50	33.50	33.50	33.50	4,960	33.283	0.00%
2020-05-15	0	0.670	0.640	0.670	0.650	0.670	165,000	108,500	0.6576	33.50	32.00	33.50	32.50	33.50	3,300	32.879	1.52%
2020-05-14	0	0.660	0.660	0.670	0.660	0.660	524,500	346,035	0.6597	33.00	33.00	33.50	33.00	33.00	10,490	32.987	-2.94%
2020-05-13	0	0.680	0.650	0.680	0.650	0.680	170,000	113,850	0.6697	34.00	32.50	34.00	32.50	34.00	3,400	33.485	0.00%
2020-05-12	0	0.680	0.660	0.670	0.670	0.690	2,575,000	1,727,600	0.6709	34.00	33.00	33.50	33.50	34.50	51,500	33.546	-2.86%
2020-05-11	0	0.700	0.680	0.700	0.680	0.700	214,500	146,500	0.6830	35.00	34.00	35.00	34.00	35.00	4,290	34.149	0.00%
2020-05-08	0	0.700	0.680	0.700	0.680	0.700	38,000	25,870	0.6808	35.00	34.00	35.00	34.00	35.00	760	34.039	0.00%
2020-05-07	0	0.700	0.680	0.710	-	-	0	0	-	35.00	34.00	35.50	-	-	0	-	0.00%
2020-05-06	0	0.700	0.680	0.700	0.670	0.700	120,000	80,900	0.6742	35.00	34.00	35.00	33.50	35.00	2,400	33.708	0.00%
2020-05-05	0	0.700	0.670	0.700	0.660	0.700	37,500	25,475	0.6793	35.00	33.50	35.00	33.00	35.00	750	33.967	2.94%
2020-05-04	0	0.680	0.660	0.690	0.680	0.680	9,000	6,000	0.6667	34.00	33.00	34.50	34.00	34.00	180	33.333	-2.86%
2020-04-29	0	0.700	0.680	0.700	0.680	0.700	40,000	27,850	0.6963	35.00	34.00	35.00	34.00	35.00	800	34.813	0.00%
2020-04-28	0	0.700	0.680	0.700	0.700	0.700	50,000	35,000	0.7000	35.00	34.00	35.00	35.00	35.00	1,000	35.000	0.00%
2020-04-27	0	0.700	0.680	0.700	0.700	0.700	7,500	5,125	0.6833	35.00	34.00	35.00	35.00	35.00	150	34.167	0.00%
2020-04-24	0	0.700	0.680	0.710	-	-	0	0	-	35.00	34.00	35.50	-	-	0	-	0.00%
2020-04-23	0	0.700	0.680	0.710	0.680	0.700	25,004	17,102	0.6840	35.00	34.00	35.50	34.00	35.00	500	34.199	0.00%
2020-04-22	0	0.700	0.690	0.700	-	-	0	0	-	35.00	34.50	35.00	-	-	0	-	-1.41%
2020-04-21	0	0.710	0.670	0.710	0.680	0.710	30,000	20,850	0.6950	35.50	33.50	35.50	34.00	35.50	600	34.750	0.00%
2020-04-20	0	0.710	0.680	0.710	0.690	0.710	110,000	77,100	0.7009	35.50	34.00	35.50	34.50	35.50	2,200	35.045	1.43%
2020-04-17	0	0.700	0.680	0.700	0.690	0.700	80,000	55,600	0.6950	35.00	34.00	35.00	34.50	35.00	1,600	34.750	0.00%
2020-04-16	0	0.700	0.670	0.690	0.660	0.700	480,000	321,500	0.6698	35.00	33.50	34.50	33.00	35.00	9,600	33.490	0.00%
2020-04-15	0	0.700	0.680	0.700	0.700	0.700	15,000	10,500	0.7000	35.00	34.00	35.00	35.00	35.00	300	35.000	-1.41%
2020-04-14	0	0.710	0.680	0.710	0.680	0.710	20,000	13,950	0.6975	35.50	34.00	35.50	34.00	35.50	400	34.875	4.41%
2020-04-09	0	0.680	0.670	0.700	0.700	0.720	180,500	126,835	0.7027	34.00	33.50	35.00	35.00	36.00	3,610	35.134	-9.33%
2020-04-08	0	0.750	0.670	0.750	0.700	0.800	95,000	68,800	0.7242	37.50	33.50	37.50	35.00	40.00	1,900	36.211	7.14%
2020-04-07	0	0.700	0.670	0.700	-	-	0	0	-	35.00	33.50	35.00	-	-	0	-	0.00%
2020-04-06	0	0.700	0.660	0.700	-	-	0	0	-	35.00	33.00	35.00	-	-	0	-	0.00%
2020-04-03	0	0.700	0.660	0.710	-	-	0	0	-	35.00	33.00	35.50	-	-	0	-	0.00%
2020-04-02	0	0.700	0.660	0.700	0.690	0.710	180,000	125,050	0.6947	35.00	33.00	35.00	34.50	35.50	3,600	34.736	-1.41%
2020-04-01	0	0.710	0.670	0.710	0.710	0.710	200,000	142,000	0.7100	35.50	33.50	35.50	35.50	35.50	4,000	35.500	0.00%
2020-03-31	0	0.710	0.670	0.710	0.650	0.710	545,000	381,300	0.6996	35.50	33.50	35.50	32.50	35.50	10,900	34.982	0.00%
2020-03-30	0	0.710	0.680	0.720	-	-	0	0	-	35.50	34.00	36.00	-	-	0	-	0.00%
2020-03-27	0	0.710	0.710	0.720	0.700	0.750	1,390,000	1,014,900	0.7301	35.50	35.50	36.00	35.00	37.50	27,800	36.507	1.43%
2020-03-26	0	0.700	0.660	0.700	-	-	0	0	-	35.00	33.00	35.00	-	-	0	-	0.00%
2020-03-25	0	0.700	0.660	0.670	0.700	0.720	140,000	99,700	0.7121	35.00	33.00	33.50	35.00	36.00	2,800	35.607	0.00%
2020-03-24	0	0.700	0.630	0.710	0.660	0.700	15,000	10,300	0.6867	35.00	31.50	35.50	33.00	35.00	300	34.333	6.06%
2020-03-23	0	0.660	0.630	0.660	0.600	0.670	1,660,000	1,067,500	0.6431	33.00	31.50	33.00	30.00	33.50	33,200	32.154	1.54%
2020-03-20	0	0.650	0.640	0.650	0.650	0.770	1,555,000	1,134,800	0.7298	32.50	32.00	32.50	32.50	38.50	31,100	36.489	-16.67%
2020-03-19	0	0.780	0.730	0.780	0.740	0.780	9,395,000	7,150,000	0.7610	39.00	36.50	39.00	37.00	39.00	187,900	38.052	4.00%
2020-03-18	0	0.750	0.750	0.770	0.750	0.820	1,576,000	1,237,170	0.7850	37.50	37.50	38.50	37.50	41.00	31,520	39.250	-3.85%
2020-03-17	0	0.780	0.730	0.780	0.710	0.790	3,871,000	2,972,970	0.7680	39.00	36.50	39.00	35.50	39.50	77,420	38.401	4.00%
2020-03-16	0	0.750	0.690	0.720	0.710	0.780	505,000	369,450	0.7316	37.50	34.50	36.00	35.50	39.00	10,100	36.579	-2.60%
2020-03-13	0	0.770	0.740	0.770	0.720	0.770	555,000	412,600	0.7434	38.50	37.00	38.50	36.00	38.50	11,100	37.171	0.00%
2020-03-12	0	0.770	0.700	0.770	-	-	0	0	-	38.50	35.00	38.50	-	-	0	-	0.00%
2020-03-11	0	0.770	0.750	0.770	0.750	0.800	705,000	548,250	0.7777	38.50	37.50	38.50	37.50	40.00	14,100	38.883	0.00%
2020-03-10	0	0.770	0.750	0.770	0.730	0.780	242,500	181,875	0.7500	38.50	37.50	38.50	36.50	39.00	4,850	37.500	-1.28%
2020-03-09	0	0.780	0.750	0.780	0.740	0.780	326,500	245,950	0.7533	39.00	37.50	39.00	37.00	39.00	6,530	37.665	0.00%
2020-03-06	0	0.780	0.750	0.780	0.750	0.780	70,000	53,150	0.7593	39.00	37.50	39.00	37.50	39.00	1,400	37.964	-1.27%
2020-03-05	0	0.790	0.770	0.790	0.770	0.800	251,000	197,470	0.7867	39.50	38.50	39.50	38.50	40.00	5,020	39.337	1.28%
2020-03-04	0	0.780	0.780	0.790	0.740	0.790	233,500	179,505	0.7688	39.00	39.00	39.50	37.00	39.50	4,670	38.438	4.00%
2020-03-03	0	0.750	0.750	0.770	0.720	0.770	5,010,000	3,730,600	0.7446	37.50	37.50	38.50	36.00	38.50	100,200	37.232	1.35%
2020-03-02	0	0.740	0.720	0.740	0.680	0.740	1,459,000	1,038,630	0.7119	37.00	36.00	37.00	34.00	37.00	29,180	35.594	0.00%
2020-02-28	0	0.740	0.740	0.750	0.670	0.740	1,785,000	1,248,800	0.6996	37.00	37.00	37.50	33.50	37.00	35,700	34.980	5.71%
2020-02-27	0	0.700	0.670	0.680	-	-	0	0	-	35.00	33.50	34.00	-	-	0	-	0.00%
2020-02-26	0	0.700	0.670	0.690	0.670	0.700	170,000	116,950	0.6879	35.00	33.50	34.50	33.50	35.00	3,400	34.397	0.00%
2020-02-25	0	0.700	0.650	0.680	0.650	0.700	1,538,000	1,026,190	0.6672	35.00	32.50	34.00	32.50	35.00	30,760	33.361	1.45%
2020-02-24	0	0.690	0.660	0.700	0.670	0.690	216,000	146,840	0.6798	34.50	33.00	35.00	33.50	34.50	4,320	33.991	1.47%
2020-02-21	0	0.680	0.670	0.680	0.670	0.700	805,000	547,350	0.6799	34.00	33.50	34.00	33.50	35.00	16,100	33.997	-2.86%
2020-02-20	0	0.700	0.700	0.710	0.670	0.700	454,000	310,240	0.6833	35.00	35.00	35.50	33.50	35.00	9,080	34.167	0.00%
2020-02-19	0	0.700	0.670	0.700	0.670	0.700	180,500	123,570	0.6846	35.00	33.50	35.00	33.50	35.00	3,610	34.230	0.00%
2020-02-18	0	0.700	0.660	0.700	0.650	0.700	630,000	419,550	0.6660	35.00	33.00	35.00	32.50	35.00	12,600	33.298	0.00%
2020-02-17	0	0.700	0.670	0.700	0.670	0.700	20,000	13,800	0.6900	35.00	33.50	35.00	33.50	35.00	400	34.500	0.00%
2020-02-14	0	0.700	0.650	0.690	0.660	0.700	330,000	225,700	0.6839	35.00	32.50	34.50	33.00	35.00	6,600	34.197	4.48%
2020-02-13	0	0.670	0.670	0.690	0.620	0.700	2,290,000	1,502,100	0.6559	33.50	33.50	34.50	31.00	35.00	45,800	32.797	-8.22%
2020-02-12	0	0.730	0.670	0.730	0.700	0.730	25,000	17,650	0.7060	36.50	33.50	36.50	35.00	36.50	500	35.300	4.29%
2020-02-11	0	0.700	0.670	0.730	-	-	0	0	-	35.00	33.50	36.50	-	-	0	-	0.00%
2020-02-10	0	0.700	0.670	0.780	0.650	0.700	450,000	304,400	0.6764	35.00	33.50	39.00	32.50	35.00	9,000	33.822	2.94%
2020-02-07	0	0.680	0.670	0.680	0.670	0.700	400,000	274,100	0.6853	34.00	33.50	34.00	33.50	35.00	8,000	34.263	-4.23%
2020-02-06	0	0.710	0.700	0.730	0.710	0.710	56,000	39,730	0.7095	35.50	35.00	36.50	35.50	35.50	1,120	35.473	1.43%
2020-02-05	0	0.700	0.700	0.730	0.680	0.740	550,000	389,000	0.7073	35.00	35.00	36.50	34.00	37.00	11,000	35.364	-4.11%
2020-02-04	0	0.730	0.730	0.760	-	-	50,000	36,500	0.7300	36.50	36.50	38.00	-	-	1,000	36.500	0.00%
2020-02-03	0	0.730	0.680	0.750	0.730	0.770	35,000	26,500	0.7571	36.50	34.00	37.50	36.50	38.50	700	37.857	-7.59%
2020-01-31	0	0.790	0.700	0.780	0.660	0.790	775,000	563,750	0.7274	39.50	35.00	39.00	33.00	39.50	15,500	36.371	3.95%
2020-01-30	0	0.760	0.660	0.730	0.650	0.770	1,070,000	716,800	0.6699	38.00	33.00	36.50	32.50	38.50	21,400	33.495	5.56%
2020-01-29	0	0.720	0.660	0.720	0.640	0.720	765,000	516,900	0.6757	36.00	33.00	36.00	32.00	36.00	15,300	33.784	-1.37%
2020-01-24	0	0.730	0.570	0.730	0.730	0.730	30,000	21,900	0.7300	36.50	28.50	36.50	36.50	36.50	600	36.500	-2.67%
2020-01-23	0	0.750	0.750	0.780	0.740	0.760	167,500	125,230	0.7476	37.50	37.50	39.00	37.00	38.00	3,350	37.382	-5.06%
2020-01-22	0	0.790	0.780	0.800	0.790	0.790	62,500	49,275	0.7884	39.50	39.00	40.00	39.50	39.50	1,250	39.420	1.28%
2020-01-21	0	0.780	0.770	0.790	0.780	0.810	170,000	135,750	0.7985	39.00	38.50	39.50	39.00	40.50	3,400	39.926	-3.70%
2020-01-20	0	0.810	0.800	0.830	0.810	0.820	310,000	251,200	0.8103	40.50	40.00	41.50	40.50	41.00	6,200	40.516	-1.22%
2020-01-17	0	0.820	0.800	0.820	0.800	0.830	730,000	593,350	0.8128	41.00	40.00	41.00	40.00	41.50	14,600	40.640	1.23%
2020-01-16	0	0.810	0.800	0.810	0.800	0.830	77,000	62,750	0.8149	40.50	40.00	40.50	40.00	41.50	1,540	40.747	-1.22%
2020-01-15	0	0.820	0.820	0.830	0.810	0.820	145,000	118,050	0.8141	41.00	41.00	41.50	40.50	41.00	2,900	40.707	2.50%
2020-01-14	0	0.800	0.800	0.810	0.800	0.810	114,000	91,760	0.8049	40.00	40.00	40.50	40.00	40.50	2,280	40.246	0.00%
2020-01-13	0	0.800	0.800	0.810	0.800	0.820	3,877,000	3,131,940	0.8078	40.00	40.00	40.50	40.00	41.00	77,540	40.391	-2.44%
2020-01-10	0	0.820	0.820	0.830	0.800	0.820	890,000	722,850	0.8122	41.00	41.00	41.50	40.00	41.00	17,800	40.610	1.23%
2020-01-09	0	0.810	0.800	0.810	0.800	0.810	984,000	796,980	0.8099	40.50	40.00	40.50	40.00	40.50	19,680	40.497	0.00%
2020-01-08	0	0.810	0.810	0.820	0.810	0.820	60,000	49,150	0.8192	40.50	40.50	41.00	40.50	41.00	1,200	40.958	-1.22%
2020-01-07	0	0.820	0.820	0.840	0.820	0.850	458,000	378,940	0.8274	41.00	41.00	42.00	41.00	42.50	9,160	41.369	-2.38%
2020-01-06	0	0.840	0.820	0.840	0.820	0.840	140,000	116,100	0.8293	42.00	41.00	42.00	41.00	42.00	2,800	41.464	-1.18%
2020-01-03	0	0.850	0.820	0.850	-	-	0	0	-	42.50	41.00	42.50	-	-	0	-	0.00%
2020-01-02	0	0.850	0.820	0.850	0.830	0.850	1,770,000	1,476,600	0.8342	42.50	41.00	42.50	41.50	42.50	35,400	41.712	0.00%
2019-12-31	0	0.850	0.830	0.850	0.800	0.850	9,205,000	7,513,000	0.8162	42.50	41.50	42.50	40.00	42.50	184,100	40.809	6.25%
2019-12-30	0	0.800	0.800	0.810	0.800	0.840	4,075,000	3,325,250	0.8160	40.00	40.00	40.50	40.00	42.00	81,500	40.801	-5.88%
2019-12-27	0	0.850	0.830	0.850	0.780	0.850	1,910,000	1,588,200	0.8315	42.50	41.50	42.50	39.00	42.50	38,200	41.576	8.97%
2019-12-24	0	0.780	0.770	0.790	0.780	0.840	1,710,000	1,394,100	0.8153	39.00	38.50	39.50	39.00	42.00	34,200	40.763	-8.24%
2019-12-23	0	0.850	0.830	0.890	-	-	0	0	-	42.50	41.50	44.50	-	-	0	-	0.00%
2019-12-20	0	0.850	0.850	0.880	0.830	0.850	1,835,100	1,540,080	0.8392	42.50	42.50	44.00	41.50	42.50	36,702	41.962	0.00%
2019-12-19	0	0.850	0.830	0.850	0.830	0.850	949,999	793,399	0.8352	42.50	41.50	42.50	41.50	42.50	19,000	41.758	0.00%
2019-12-18	0	0.850	0.830	0.850	0.830	0.850	664,000	559,550	0.8427	42.50	41.50	42.50	41.50	42.50	13,280	42.135	0.00%
2019-12-17	0	0.850	0.820	0.850	0.830	0.850	604,000	507,620	0.8404	42.50	41.00	42.50	41.50	42.50	12,080	42.022	0.00%
2019-12-16	0	0.850	0.830	0.850	0.820	0.850	537,000	447,280	0.8329	42.50	41.50	42.50	41.00	42.50	10,740	41.646	0.00%
2019-12-13	0	0.850	0.820	0.880	0.830	0.850	50,000	41,930	0.8386	42.50	41.00	44.00	41.50	42.50	1,000	41.930	0.00%
2019-12-12	0	0.850	0.820	0.850	0.810	0.850	1,420,000	1,174,700	0.8273	42.50	41.00	42.50	40.50	42.50	28,400	41.363	0.00%
2019-12-11	0	0.850	0.820	0.850	0.840	0.850	40,000	33,750	0.8438	42.50	41.00	42.50	42.00	42.50	800	42.188	0.00%
2019-12-10	0	0.850	0.820	0.840	0.820	0.850	205,000	171,250	0.8354	42.50	41.00	42.00	41.00	42.50	4,100	41.768	0.00%
2019-12-09	0	0.850	0.850	0.890	0.820	0.850	455,000	383,300	0.8424	42.50	42.50	44.50	41.00	42.50	9,100	42.121	0.00%
2019-12-06	0	0.850	0.850	0.880	0.830	0.850	40,000	33,800	0.8450	42.50	42.50	44.00	41.50	42.50	800	42.250	0.00%
2019-12-05	0	0.850	0.850	0.880	-	-	0	0	-	42.50	42.50	44.00	-	-	0	-	0.00%
2019-12-04	0	0.850	0.830	0.860	0.840	0.850	14,500	12,070	0.8324	42.50	41.50	43.00	42.00	42.50	290	41.621	0.00%
2019-12-03	0	0.850	0.820	0.850	0.820	0.850	265,000	221,350	0.8353	42.50	41.00	42.50	41.00	42.50	5,300	41.764	0.00%
2019-12-02	0	0.850	0.830	0.870	0.830	0.850	131,500	110,750	0.8422	42.50	41.50	43.50	41.50	42.50	2,630	42.110	-3.41%
2019-11-29	0	0.880	0.830	0.880	0.880	0.880	10,000	8,800	0.8800	44.00	41.50	44.00	44.00	44.00	200	44.000	3.53%
2019-11-28	0	0.850	0.850	0.860	0.820	0.860	1,225,000	1,033,450	0.8436	42.50	42.50	43.00	41.00	43.00	24,500	42.182	0.00%
2019-11-27	0	0.850	0.850	0.870	0.850	0.900	850,000	742,900	0.8740	42.50	42.50	43.50	42.50	45.00	17,000	43.700	-5.56%
2019-11-26	0	0.900	0.900	0.910	0.860	0.920	9,885,000	8,874,450	0.8978	45.00	45.00	45.50	43.00	46.00	197,700	44.888	-2.17%
2019-11-25	0	0.920	0.920	0.930	0.850	0.930	3,411,500	3,048,040	0.8935	46.00	46.00	46.50	42.50	46.50	68,230	44.673	5.75%
2019-11-22	0	0.870	0.870	0.880	0.840	0.910	1,478,000	1,307,000	0.8843	43.50	43.50	44.00	42.00	45.50	29,560	44.215	0.00%
2019-11-21	0	0.870	0.840	0.890	0.840	0.870	162,000	139,020	0.8581	43.50	42.00	44.50	42.00	43.50	3,240	42.907	0.00%
2019-11-20	0	0.870	0.860	0.880	0.830	0.870	155,000	131,750	0.8500	43.50	43.00	44.00	41.50	43.50	3,100	42.500	2.35%
2019-11-19	0	0.850	0.830	0.850	0.840	0.860	125,000	106,150	0.8492	42.50	41.50	42.50	42.00	43.00	2,500	42.460	1.19%
2019-11-18	0	0.840	0.820	0.840	0.830	0.850	55,000	46,100	0.8382	42.00	41.00	42.00	41.50	42.50	1,100	41.909	-1.18%
2019-11-15	0	0.850	0.830	0.850	0.840	0.870	355,000	301,925	0.8505	42.50	41.50	42.50	42.00	43.50	7,100	42.525	2.41%
2019-11-14	0	0.830	0.830	0.850	0.830	0.920	3,770,000	3,262,600	0.8654	41.50	41.50	42.50	41.50	46.00	75,400	43.271	-9.78%
2019-11-13	0	0.920	0.910	0.920	0.850	0.940	3,550,000	3,131,250	0.8820	46.00	45.50	46.00	42.50	47.00	71,000	44.102	0.00%
2019-11-12	0	0.920	0.900	0.920	0.850	0.940	2,317,500	2,085,400	0.8998	46.00	45.00	46.00	42.50	47.00	46,350	44.992	5.75%
2019-11-11	0	0.870	0.840	0.870	0.850	0.900	925,000	806,850	0.8723	43.50	42.00	43.50	42.50	45.00	18,500	43.614	-1.14%
2019-11-08	0	0.880	0.870	0.880	0.830	0.970	1,964,000	1,727,360	0.8795	44.00	43.50	44.00	41.50	48.50	39,280	43.976	3.53%
2019-11-07	0	0.850	0.830	0.850	0.830	0.850	68,000	57,000	0.8382	42.50	41.50	42.50	41.50	42.50	1,360	41.912	0.00%
2019-11-06	0	0.850	0.820	0.830	0.800	0.850	1,555,000	1,282,000	0.8244	42.50	41.00	41.50	40.00	42.50	31,100	41.222	0.00%
2019-11-05	0	0.850	0.820	0.850	0.810	0.850	1,465,000	1,207,700	0.8244	42.50	41.00	42.50	40.50	42.50	29,300	41.218	0.00%
2019-11-04	0	0.850	0.820	0.850	0.810	0.850	1,428,500	1,187,105	0.8310	42.50	41.00	42.50	40.50	42.50	28,570	41.551	0.00%
2019-11-01	0	0.850	0.820	0.850	0.840	0.850	80,000	67,450	0.8431	42.50	41.00	42.50	42.00	42.50	1,600	42.156	0.00%
2019-10-31	0	0.850	0.820	0.850	0.820	0.850	852,500	705,940	0.8281	42.50	41.00	42.50	41.00	42.50	17,050	41.404	2.41%
2019-10-30	0	0.830	0.810	0.830	0.810	0.880	2,047,000	1,698,330	0.8297	41.50	40.50	41.50	40.50	44.00	40,940	41.483	-2.35%
2019-10-29	0	0.850	0.830	0.850	0.820	0.850	370,000	310,300	0.8386	42.50	41.50	42.50	41.00	42.50	7,400	41.932	0.00%
2019-10-28	0	0.850	0.820	0.850	0.830	0.860	40,000	33,550	0.8388	42.50	41.00	42.50	41.50	43.00	800	41.938	-1.16%
2019-10-25	0	0.860	0.820	0.860	0.860	0.860	5,000	4,300	0.8600	43.00	41.00	43.00	43.00	43.00	100	43.000	0.00%
2019-10-24	0	0.860	0.820	0.860	0.860	0.860	88,467	76,070	0.8599	43.00	41.00	43.00	43.00	43.00	1,769	42.993	1.18%
2019-10-23	0	0.850	0.830	0.890	0.850	0.850	48,000	40,680	0.8475	42.50	41.50	44.50	42.50	42.50	960	42.375	-2.30%
2019-10-22	0	0.870	0.830	0.890	0.870	0.870	205,000	178,350	0.8700	43.50	41.50	44.50	43.50	43.50	4,100	43.500	-3.33%
2019-10-21	0	0.900	0.880	0.900	0.900	0.900	5,000	4,500	0.9000	45.00	44.00	45.00	45.00	45.00	100	45.000	1.12%
2019-10-18	0	0.890	0.840	0.900	0.890	0.920	2,239,999	1,996,699	0.8914	44.50	42.00	45.00	44.50	46.00	44,800	44.569	3.49%
2019-10-17	0	0.860	0.860	0.870	0.860	0.860	328,500	282,405	0.8597	43.00	43.00	43.50	43.00	43.00	6,570	42.984	0.00%
2019-10-16	0	0.860	0.860	0.880	0.860	0.860	335,814	288,832	0.8601	43.00	43.00	44.00	43.00	43.00	6,716	43.005	0.00%
2019-10-15	0	0.860	0.860	0.900	0.860	0.860	280,000	240,800	0.8600	43.00	43.00	45.00	43.00	43.00	5,600	43.000	0.00%
2019-10-14	0	0.860	0.850	0.880	0.850	0.870	460,000	396,100	0.8611	43.00	42.50	44.00	42.50	43.50	9,200	43.054	-1.15%
2019-10-11	0	0.870	0.870	0.880	0.860	0.900	510,000	445,150	0.8728	43.50	43.50	44.00	43.00	45.00	10,200	43.642	-3.33%
2019-10-10	0	0.900	0.870	0.900	0.860	0.900	845,000	747,750	0.8849	45.00	43.50	45.00	43.00	45.00	16,900	44.246	2.27%
2019-10-09	0	0.880	0.860	0.900	0.860	0.880	295,000	253,800	0.8603	44.00	43.00	45.00	43.00	44.00	5,900	43.017	0.00%
2019-10-08	0	0.880	0.870	0.880	0.820	0.900	1,405,000	1,217,650	0.8667	44.00	43.50	44.00	41.00	45.00	28,100	43.333	1.15%
2019-10-04	0	0.870	0.850	0.880	0.820	0.880	122,500	103,825	0.8476	43.50	42.50	44.00	41.00	44.00	2,450	42.378	1.16%
2019-10-03	0	0.860	0.860	0.890	0.860	0.860	5,000	4,300	0.8600	43.00	43.00	44.50	43.00	43.00	100	43.000	-2.27%
2019-10-02	0	0.880	0.840	0.890	-	-	0	0	-	44.00	42.00	44.50	-	-	0	-	0.00%
2019-09-30	0	0.880	0.860	0.900	0.870	0.880	75,000	65,950	0.8793	44.00	43.00	45.00	43.50	44.00	1,500	43.967	1.15%
2019-09-27	0	0.870	0.860	0.890	0.850	0.890	410,000	356,850	0.8704	43.50	43.00	44.50	42.50	44.50	8,200	43.518	-2.25%
2019-09-26	0	0.890	0.890	0.900	0.850	0.890	1,405,000	1,221,650	0.8695	44.50	44.50	45.00	42.50	44.50	28,100	43.475	-1.11%
2019-09-25	0	0.900	0.890	0.900	0.880	0.910	1,080,000	966,300	0.8947	45.00	44.50	45.00	44.00	45.50	21,600	44.736	-3.23%
2019-09-24	0	0.930	0.930	0.960	0.930	0.990	885,000	827,050	0.9345	46.50	46.50	48.00	46.50	49.50	17,700	46.726	-6.06%
2019-09-23	0	0.990	0.960	0.990	0.900	1.020	2,271,500	2,212,645	0.9741	49.50	48.00	49.50	45.00	51.00	45,430	48.704	5.32%
2019-09-20	0	0.940	0.940	1.000	0.780	1.010	3,865,000	3,266,550	0.8452	47.00	47.00	50.00	39.00	50.50	77,300	42.258	17.50%
2019-09-19	0	0.800	0.800	0.820	0.800	0.830	720,000	585,250	0.8128	40.00	40.00	41.00	40.00	41.50	14,400	40.642	-5.88%
2019-09-18	0	0.850	0.840	0.870	0.840	0.870	303,000	259,560	0.8566	42.50	42.00	43.50	42.00	43.50	6,060	42.832	-3.41%
2019-09-17	0	0.880	0.870	0.890	0.860	0.880	155,000	136,150	0.8784	44.00	43.50	44.50	43.00	44.00	3,100	43.919	0.00%
2019-09-16	0	0.880	0.880	0.910	0.870	0.940	370,000	335,200	0.9059	44.00	44.00	45.50	43.50	47.00	7,400	45.297	-3.30%
2019-09-13	0	0.910	0.910	0.940	0.910	0.940	65,000	59,700	0.9185	45.50	45.50	47.00	45.50	47.00	1,300	45.923	-3.19%
2019-09-12	0	0.940	0.940	0.950	0.930	0.960	455,000	427,100	0.9387	47.00	47.00	47.50	46.50	48.00	9,100	46.934	-2.08%
2019-09-11	0	0.960	0.950	0.960	0.830	1.020	6,464,500	6,097,345	0.9432	48.00	47.50	48.00	41.50	51.00	129,290	47.160	14.29%
2019-09-10	0	0.840	0.820	0.840	0.820	0.840	1,575,000	1,311,550	0.8327	42.00	41.00	42.00	41.00	42.00	31,500	41.637	0.00%
2019-09-09	0	0.840	0.830	0.840	0.830	0.840	11,930,000	10,018,950	0.8398	42.00	41.50	42.00	41.50	42.00	238,600	41.991	0.00%
2019-09-06	0	0.840	0.830	0.840	0.830	0.840	12,020,000	10,090,900	0.8395	42.00	41.50	42.00	41.50	42.00	240,400	41.975	0.00%
2019-09-05	0	0.840	0.820	0.840	0.830	0.840	3,605,000	3,024,400	0.8389	42.00	41.00	42.00	41.50	42.00	72,100	41.947	0.00%
2019-09-04	0	0.840	0.820	0.840	0.820	0.840	13,843,500	11,607,380	0.8385	42.00	41.00	42.00	41.00	42.00	276,870	41.924	0.00%
2019-09-03	0	0.840	0.830	0.840	0.810	0.840	645,000	530,900	0.8231	42.00	41.50	42.00	40.50	42.00	12,900	41.155	0.00%
2019-09-02	0	0.840	0.830	0.840	0.820	0.840	150,000	124,500	0.8300	42.00	41.50	42.00	41.00	42.00	3,000	41.500	0.00%
2019-08-30	0	0.840	0.830	0.840	0.820	0.840	18,508,500	15,544,250	0.8398	42.00	41.50	42.00	41.00	42.00	370,170	41.992	0.00%
2019-08-29	0	0.840	0.840	0.850	0.830	0.850	1,430,060	1,197,648	0.8375	42.00	42.00	42.50	41.50	42.50	28,601	41.874	0.00%
2019-08-28	0	0.840	0.820	0.840	0.820	0.840	2,100,000	1,745,550	0.8312	42.00	41.00	42.00	41.00	42.00	42,000	41.561	0.00%
2019-08-27	0	0.840	0.820	0.830	0.820	0.840	435,000	361,700	0.8315	42.00	41.00	41.50	41.00	42.00	8,700	41.575	0.00%
2019-08-26	0	0.840	0.820	0.840	0.830	0.860	410,000	342,650	0.8357	42.00	41.00	42.00	41.50	43.00	8,200	41.787	0.00%
2019-08-23	0	0.840	0.820	0.870	0.830	0.840	125,000	104,550	0.8364	42.00	41.00	43.50	41.50	42.00	2,500	41.820	0.00%
2019-08-22	0	0.840	0.840	0.860	0.840	0.850	225,000	189,200	0.8409	42.00	42.00	43.00	42.00	42.50	4,500	42.044	0.00%
2019-08-21	0	0.840	0.830	0.840	0.820	0.840	450,000	377,650	0.8392	42.00	41.50	42.00	41.00	42.00	9,000	41.961	0.00%
2019-08-20	0	0.840	0.820	0.840	0.810	0.840	4,590,000	3,818,500	0.8319	42.00	41.00	42.00	40.50	42.00	91,800	41.596	0.00%
2019-08-19	0	0.840	0.820	0.840	0.800	0.880	7,860,000	6,419,450	0.8167	42.00	41.00	42.00	40.00	44.00	157,200	40.836	5.00%
2019-08-16	0	0.800	0.790	0.800	0.800	0.840	3,990,000	3,264,900	0.8183	40.00	39.50	40.00	40.00	42.00	79,800	40.914	-4.76%
2019-08-15	0	0.840	0.820	0.840	0.810	0.840	1,720,000	1,430,400	0.8316	42.00	41.00	42.00	40.50	42.00	34,400	41.581	0.00%
2019-08-14	0	0.840	0.820	0.840	0.810	0.840	1,058,300	879,349	0.8309	42.00	41.00	42.00	40.50	42.00	21,166	41.545	0.00%
2019-08-13	0	0.840	0.810	0.840	0.820	0.840	600,000	500,650	0.8344	42.00	40.50	42.00	41.00	42.00	12,000	41.721	0.00%
2019-08-12	0	0.840	0.810	0.840	0.800	0.840	770,000	639,200	0.8301	42.00	40.50	42.00	40.00	42.00	15,400	41.506	0.00%
2019-08-09	0	0.840	0.830	0.850	0.830	0.840	270,000	226,600	0.8393	42.00	41.50	42.50	41.50	42.00	5,400	41.963	0.00%
2019-08-08	0	0.840	0.820	0.850	0.820	0.850	420,000	349,500	0.8321	42.00	41.00	42.50	41.00	42.50	8,400	41.607	1.20%
2019-08-07	0	0.830	0.820	0.840	0.810	0.830	465,500	385,140	0.8274	41.50	41.00	42.00	40.50	41.50	9,310	41.368	0.00%
2019-08-06	0	0.830	0.820	0.830	0.800	0.830	1,050,000	865,950	0.8247	41.50	41.00	41.50	40.00	41.50	21,000	41.236	0.00%
2019-08-05	0	0.830	0.810	0.830	0.790	0.830	2,161,500	1,763,750	0.8160	41.50	40.50	41.50	39.50	41.50	43,230	40.799	0.00%
2019-08-02	0	0.830	0.820	0.840	0.820	0.890	9,142,000	7,684,640	0.8406	41.50	41.00	42.00	41.00	44.50	182,840	42.029	-2.35%
2019-08-01	0	0.850	0.850	0.860	0.840	0.900	5,916,000	5,048,270	0.8533	42.50	42.50	43.00	42.00	45.00	118,320	42.666	1.19%
2019-07-31	0	0.840	0.820	0.840	0.830	0.850	395,000	328,300	0.8311	42.00	41.00	42.00	41.50	42.50	7,900	41.557	1.20%
2019-07-30	0	0.830	0.820	0.830	0.760	0.830	7,415,000	5,968,150	0.8049	41.50	41.00	41.50	38.00	41.50	148,300	40.244	2.47%
2019-07-29	0	0.810	0.790	0.810	0.790	0.810	2,780,000	2,242,050	0.8065	40.50	39.50	40.50	39.50	40.50	55,600	40.325	0.00%
2019-07-26	0	0.810	0.800	0.810	0.800	0.830	12,351,500	10,007,070	0.8102	40.50	40.00	40.50	40.00	41.50	247,030	40.510	-1.22%
2019-07-25	0	0.820	0.810	0.820	0.770	0.830	17,772,500	14,215,900	0.7999	41.00	40.50	41.00	38.50	41.50	355,450	39.994	5.13%
2019-07-24	0	0.780	0.750	0.780	0.720	0.780	2,420,000	1,867,050	0.7715	39.00	37.50	39.00	36.00	39.00	48,400	38.575	4.00%
2019-07-23	0	0.750	0.720	0.750	0.690	0.750	1,404,000	1,046,520	0.7454	37.50	36.00	37.50	34.50	37.50	28,080	37.269	4.17%
2019-07-22	0	0.720	0.700	0.730	0.700	0.720	585,000	417,050	0.7129	36.00	35.00	36.50	35.00	36.00	11,700	35.645	2.86%
2019-07-19	0	0.700	0.650	0.700	0.620	0.700	535,000	363,300	0.6791	35.00	32.50	35.00	31.00	35.00	10,700	33.953	2.94%
2019-07-18	0	0.680	0.650	0.690	0.650	0.680	110,000	73,750	0.6705	34.00	32.50	34.50	32.50	34.00	2,200	33.523	-1.45%
2019-07-17	0	0.690	0.680	0.700	0.690	0.720	70,000	48,800	0.6971	34.50	34.00	35.00	34.50	36.00	1,400	34.857	-1.43%
2019-07-16	0	0.700	0.660	0.700	0.680	0.700	290,000	200,100	0.6900	35.00	33.00	35.00	34.00	35.00	5,800	34.500	0.00%
2019-07-15	0	0.700	0.680	0.700	0.650	0.700	690,000	473,000	0.6855	35.00	34.00	35.00	32.50	35.00	13,800	34.275	2.94%
2019-07-12	0	0.680	0.660	0.690	0.660	0.700	304,500	204,630	0.6720	34.00	33.00	34.50	33.00	35.00	6,090	33.601	3.03%
2019-07-11	0	0.660	0.660	0.690	0.620	0.690	1,142,000	759,850	0.6654	33.00	33.00	34.50	31.00	34.50	22,840	33.268	-1.49%
2019-07-10	0	0.670	0.640	0.670	0.590	0.690	20,000	13,300	0.6650	33.50	32.00	33.50	29.50	34.50	400	33.250	0.00%
2019-07-09	0	0.670	0.650	0.670	0.630	0.680	505,000	340,000	0.6733	33.50	32.50	33.50	31.50	34.00	10,100	33.663	13.56%
2019-07-08	0	0.590	0.590	0.640	0.590	0.640	140,000	88,050	0.6289	29.50	29.50	32.00	29.50	32.00	2,800	31.446	-9.23%
2019-07-05	0	0.650	0.630	0.650	0.600	0.680	1,770,000	1,139,050	0.6435	32.50	31.50	32.50	30.00	34.00	35,400	32.177	-7.14%
2019-07-04	0	0.700	0.690	0.710	0.680	0.710	1,045,000	726,100	0.6948	35.00	34.50	35.50	34.00	35.50	20,900	34.742	-1.41%
2019-07-03	0	0.710	0.700	0.720	0.700	0.750	2,258,000	1,608,510	0.7124	35.50	35.00	36.00	35.00	37.50	45,160	35.618	-6.58%
2019-07-02	0	0.760	0.750	0.760	0.740	0.800	1,350,000	1,022,670	0.7575	38.00	37.50	38.00	37.00	40.00	27,000	37.877	-5.00%
2019-06-28	0	0.800	0.800	0.810	0.660	0.820	46,493,000	35,393,610	0.7613	40.00	40.00	40.50	33.00	41.00	929,860	38.063	2.56%
2019-06-27	0	0.780	0.750	0.790	0.660	0.800	49,823,000	36,853,765	0.7397	39.00	37.50	39.50	33.00	40.00	996,460	36.985	5.41%
2019-06-26	0	0.740	0.720	0.740	0.630	0.740	23,441,500	16,237,855	0.6927	37.00	36.00	37.00	31.50	37.00	468,830	34.635	15.63%
2019-06-25	0	0.640	0.640	0.650	0.580	0.650	5,671,500	3,520,275	0.6207	32.00	32.00	32.50	29.00	32.50	113,430	31.035	3.23%
2019-06-24	0	0.620	0.610	0.620	0.510	0.620	4,353,000	2,556,570	0.5873	31.00	30.50	31.00	25.50	31.00	87,060	29.366	16.98%
2019-06-21	0	0.530	0.520	0.540	0.495	0.580	2,640,500	1,411,650	0.5346	26.50	26.00	27.00	24.75	29.00	52,810	26.731	7.07%
2019-06-20	0	0.495	0.485	0.495	0.440	0.495	2,210,000	1,036,100	0.4688	24.75	24.25	24.75	22.00	24.75	44,200	23.441	8.79%
2019-06-19	0	0.455	0.435	0.455	0.435	0.475	749,000	340,225	0.4542	22.75	21.75	22.75	21.75	23.75	14,980	22.712	5.81%
2019-06-18	0	0.430	0.430	0.435	0.420	0.430	395,000	169,500	0.4291	21.50	21.50	21.75	21.00	21.50	7,900	21.456	-1.15%
2019-06-17	0	0.435	0.425	0.440	0.415	0.435	15,180,000	6,301,550	0.4151	21.75	21.25	22.00	20.75	21.75	303,600	20.756	4.82%
2019-06-14	0	0.415	0.395	0.425	0.405	0.420	877,500	362,975	0.4136	20.75	19.75	21.25	20.25	21.00	17,550	20.682	3.75%
2019-06-13	0	0.400	0.400	0.425	0.380	0.400	440,000	173,100	0.3934	20.00	20.00	21.25	19.00	20.00	8,800	19.670	5.26%
2019-06-12	0	0.380	0.370	0.390	0.335	0.390	1,220,000	449,500	0.3684	19.00	18.50	19.50	16.75	19.50	24,400	18.422	-10.59%
2019-06-11	0	0.425	0.410	0.425	-	-	0	0	-	21.25	20.50	21.25	-	-	0	-	0.00%
2019-06-10	0	0.425	0.420	0.425	0.425	0.425	151,000	64,150	0.4248	21.25	21.00	21.25	21.25	21.25	3,020	21.242	2.41%
2019-06-06	0	0.415	0.415	0.420	0.400	0.420	594,000	244,735	0.4120	20.75	20.75	21.00	20.00	21.00	11,880	20.601	3.75%
2019-06-05	0	0.400	0.390	0.400	0.385	0.420	1,454,500	582,762	0.4007	20.00	19.50	20.00	19.25	21.00	29,090	20.033	-2.44%
2019-06-04	0	0.410	0.410	0.425	0.380	0.415	615,000	250,075	0.4066	20.50	20.50	21.25	19.00	20.75	12,300	20.331	2.50%
2019-06-03	0	0.400	0.390	0.400	0.400	0.410	125,000	50,175	0.4014	20.00	19.50	20.00	20.00	20.50	2,500	20.070	0.00%
2019-05-31	0	0.400	0.395	0.415	0.400	0.410	100,000	40,400	0.4040	20.00	19.75	20.75	20.00	20.50	2,000	20.200	-3.61%
2019-05-30	0	0.415	0.395	0.420	0.395	0.415	90,000	36,100	0.4011	20.75	19.75	21.00	19.75	20.75	1,800	20.056	6.41%
2019-05-29	0	0.390	0.390	0.405	0.385	0.390	101,500	39,362	0.3878	19.50	19.50	20.25	19.25	19.50	2,030	19.390	1.30%
2019-05-28	0	0.385	0.385	0.420	0.385	0.390	201,000	78,245	0.3893	19.25	19.25	21.00	19.25	19.50	4,020	19.464	-2.53%
2019-05-27	0	0.395	0.395	0.400	0.395	0.430	195,000	77,650	0.3982	19.75	19.75	20.00	19.75	21.50	3,900	19.910	-5.95%
2019-05-24	0	0.420	0.410	0.425	0.380	0.425	625,000	249,275	0.3988	21.00	20.50	21.25	19.00	21.25	12,500	19.942	1.20%
2019-05-23	0	0.415	0.400	0.420	0.380	0.420	155,000	62,375	0.4024	20.75	20.00	21.00	19.00	21.00	3,100	20.121	-2.35%
2019-05-22	0	0.425	0.425	0.430	0.425	0.430	3,955,000	1,684,750	0.4260	21.25	21.25	21.50	21.25	21.50	79,100	21.299	-1.16%
2019-05-21	0	0.430	0.430	0.435	0.430	0.440	1,390,500	605,790	0.4357	21.50	21.50	21.75	21.50	22.00	27,810	21.783	0.00%
2019-05-20	0	0.430	0.430	0.435	0.430	0.445	2,487,500	1,083,975	0.4358	21.50	21.50	21.75	21.50	22.25	49,750	21.788	-3.37%
2019-05-17	0	0.445	0.440	0.445	0.440	0.460	2,060,000	914,879	0.4441	22.25	22.00	22.25	22.00	23.00	41,200	22.206	1.14%
2019-05-16	0	0.440	0.435	0.440	0.435	0.460	3,058,000	1,353,805	0.4427	22.00	21.75	22.00	21.75	23.00	61,160	22.135	-6.38%
2019-05-15	0	0.470	0.465	0.470	0.450	0.470	1,438,080	660,060	0.4590	23.50	23.25	23.50	22.50	23.50	28,762	22.949	-1.05%
2019-05-14	0	0.475	0.460	0.480	0.435	0.475	3,512,000	1,565,167	0.4457	23.75	23.00	24.00	21.75	23.75	70,240	22.283	5.56%
2019-05-10	0	0.450	0.445	0.450	0.445	0.460	1,860,000	834,672	0.4487	22.50	22.25	22.50	22.25	23.00	37,200	22.437	-3.23%
2019-05-09	0	0.465	0.455	0.470	0.445	0.470	2,730,500	1,247,877	0.4570	23.25	22.75	23.50	22.25	23.50	54,610	22.851	-1.06%
2019-05-08	0	0.470	0.470	0.485	0.440	0.480	2,447,500	1,120,450	0.4578	23.50	23.50	24.25	22.00	24.00	48,950	22.890	1.08%
2019-05-07	0	0.465	0.460	0.465	0.460	0.490	1,215,000	582,313	0.4793	23.25	23.00	23.25	23.00	24.50	24,300	23.963	-3.12%
2019-05-06	0	0.480	0.465	0.480	0.450	0.500	2,273,000	1,091,895	0.4804	24.00	23.25	24.00	22.50	25.00	45,460	24.019	-4.00%
2019-05-03	0	0.500	0.500	0.510	0.500	0.510	386,500	194,615	0.5035	25.00	25.00	25.50	25.00	25.50	7,730	25.177	-1.96%
2019-05-02	0	0.510	0.500	0.520	0.500	0.520	660,000	335,800	0.5088	25.50	25.00	26.00	25.00	26.00	13,200	25.439	2.00%
2019-04-30	0	0.500	0.500	0.510	0.500	0.510	489,500	245,360	0.5012	25.00	25.00	25.50	25.00	25.50	9,790	25.062	0.00%
2019-04-29	0	0.500	0.485	0.510	0.500	0.500	750,000	375,000	0.5000	25.00	24.25	25.50	25.00	25.00	15,000	25.000	0.00%
2019-04-26	0	0.500	0.490	0.510	0.485	0.500	766,000	378,420	0.4940	25.00	24.50	25.50	24.25	25.00	15,320	24.701	0.00%
2019-04-25	0	0.500	0.500	0.510	0.500	0.510	685,000	344,700	0.5032	25.00	25.00	25.50	25.00	25.50	13,700	25.161	-3.85%
2019-04-24	0	0.520	0.510	0.520	0.500	0.540	1,435,000	742,200	0.5172	26.00	25.50	26.00	25.00	27.00	28,700	25.861	1.96%
2019-04-23	0	0.510	0.500	0.520	0.495	0.530	1,785,000	901,150	0.5048	25.50	25.00	26.00	24.75	26.50	35,700	25.242	-1.92%
2019-04-18	0	0.520	0.500	0.520	0.500	0.520	920,000	469,900	0.5108	26.00	25.00	26.00	25.00	26.00	18,400	25.538	1.96%
2019-04-17	0	0.510	0.495	0.510	0.485	0.510	400,000	196,900	0.4923	25.50	24.75	25.50	24.25	25.50	8,000	24.613	2.00%
2019-04-16	0	0.500	0.490	0.500	0.475	0.500	725,000	357,225	0.4927	25.00	24.50	25.00	23.75	25.00	14,500	24.636	5.26%
2019-04-15	0	0.475	0.475	0.485	0.470	0.480	630,500	300,355	0.4764	23.75	23.75	24.25	23.50	24.00	12,610	23.819	1.06%
2019-04-12	0	0.470	0.470	0.475	0.470	0.495	2,903,000	1,400,365	0.4824	23.50	23.50	23.75	23.50	24.75	58,060	24.119	-5.05%
2019-04-11	0	0.495	0.490	0.495	0.480	0.500	2,740,000	1,354,675	0.4944	24.75	24.50	24.75	24.00	25.00	54,800	24.720	-2.94%
2019-04-10	0	0.510	0.500	0.510	0.500	0.520	2,325,000	1,175,500	0.5056	25.50	25.00	25.50	25.00	26.00	46,500	25.280	-1.92%
2019-04-09	0	0.520	0.510	0.520	0.510	0.530	929,000	475,520	0.5119	26.00	25.50	26.00	25.50	26.50	18,580	25.593	-1.89%
2019-04-08	0	0.530	0.510	0.530	0.510	0.530	1,295,000	676,250	0.5222	26.50	25.50	26.50	25.50	26.50	25,900	26.110	1.92%
2019-04-04	0	0.520	0.520	0.530	0.500	0.550	10,789,000	5,571,180	0.5164	26.00	26.00	26.50	25.00	27.50	215,780	25.819	-3.70%
2019-04-03	0	0.540	0.540	0.550	0.510	0.550	2,346,500	1,232,700	0.5253	27.00	27.00	27.50	25.50	27.50	46,930	26.267	3.85%
2019-04-02	0	0.520	0.510	0.520	0.500	0.590	2,576,500	1,381,490	0.5362	26.00	25.50	26.00	25.00	29.50	51,530	26.809	-10.34%
2019-04-01	0	0.580	0.570	0.580	0.520	0.610	3,665,000	2,132,100	0.5817	29.00	28.50	29.00	26.00	30.50	73,300	29.087	13.73%
2019-03-29	0	0.510	0.500	0.520	0.500	0.530	6,359,000	3,274,700	0.5150	25.50	25.00	26.00	25.00	26.50	127,180	25.749	0.00%
2019-03-28	0	0.510	0.500	0.520	0.500	0.520	740,000	374,400	0.5059	25.50	25.00	26.00	25.00	26.00	14,800	25.297	-1.92%
2019-03-27	0	0.520	0.510	0.520	0.510	0.530	250,000	130,150	0.5206	26.00	25.50	26.00	25.50	26.50	5,000	26.030	1.96%
2019-03-26	0	0.510	0.510	0.520	0.510	0.510	354,500	180,705	0.5097	25.50	25.50	26.00	25.50	25.50	7,090	25.487	0.00%
2019-03-25	0	0.510	0.510	0.530	0.495	0.510	485,000	244,650	0.5044	25.50	25.50	26.50	24.75	25.50	9,700	25.222	-1.92%
2019-03-22	0	0.520	0.510	0.520	0.500	0.520	115,000	58,050	0.5048	26.00	25.50	26.00	25.00	26.00	2,300	25.239	1.96%
2019-03-21	0	0.510	0.510	0.530	0.510	0.550	1,130,000	592,250	0.5241	25.50	25.50	26.50	25.50	27.50	22,600	26.206	-1.92%
2019-03-20	0	0.520	0.510	0.520	0.510	0.520	830,000	428,600	0.5164	26.00	25.50	26.00	25.50	26.00	16,600	25.819	0.00%
2019-03-19	0	0.520	0.510	0.520	0.490	0.520	745,000	375,775	0.5044	26.00	25.50	26.00	24.50	26.00	14,900	25.220	7.22%
2019-03-18	0	0.485	0.485	0.490	0.480	0.520	2,056,500	1,019,617	0.4958	24.25	24.25	24.50	24.00	26.00	41,130	24.790	-4.90%
2019-03-15	0	0.510	0.510	0.520	0.495	0.520	2,772,500	1,409,525	0.5084	25.50	25.50	26.00	24.75	26.00	55,450	25.420	2.00%
2019-03-14	0	0.500	0.500	0.510	0.500	0.580	5,232,500	2,725,175	0.5208	25.00	25.00	25.50	25.00	29.00	104,650	26.041	-3.85%
2019-03-13	0	0.520	0.520	0.530	0.510	0.540	7,285,000	3,795,800	0.5210	26.00	26.00	26.50	25.50	27.00	145,700	26.052	-1.89%
2019-03-12	0	0.530	0.520	0.530	0.500	0.550	7,570,000	3,962,700	0.5235	26.50	26.00	26.50	25.00	27.50	151,400	26.174	7.07%
2019-03-11	0	0.495	0.495	0.510	0.485	0.530	1,645,000	828,350	0.5036	24.75	24.75	25.50	24.25	26.50	32,900	25.178	-6.60%
2019-03-08	0	0.530	0.530	0.540	0.530	0.560	1,640,000	890,800	0.5432	26.50	26.50	27.00	26.50	28.00	32,800	27.159	-1.85%
2019-03-07	0	0.540	0.530	0.540	0.540	0.570	1,135,000	622,350	0.5483	27.00	26.50	27.00	27.00	28.50	22,700	27.416	-5.26%
2019-03-06	0	0.570	0.570	0.580	0.540	0.570	2,365,000	1,315,450	0.5562	28.50	28.50	29.00	27.00	28.50	47,300	27.811	-1.72%
2019-03-05	0	0.580	0.570	0.580	0.560	0.640	3,470,000	2,056,750	0.5927	29.00	28.50	29.00	28.00	32.00	69,400	29.636	-3.33%
2019-03-04	0	0.600	0.580	0.600	0.550	0.660	3,910,000	2,405,150	0.6151	30.00	29.00	30.00	27.50	33.00	78,200	30.756	0.00%
2019-03-01	0	0.600	0.590	0.600	0.590	0.610	781,000	466,600	0.5974	30.00	29.50	30.00	29.50	30.50	15,620	29.872	0.00%
2019-02-28	0	0.600	0.590	0.610	0.550	0.630	1,950,000	1,159,100	0.5944	30.00	29.50	30.50	27.50	31.50	39,000	29.721	0.00%
2019-02-27	0	0.600	0.590	0.600	0.580	0.680	1,873,000	1,188,530	0.6346	30.00	29.50	30.00	29.00	34.00	37,460	31.728	-10.45%
2019-02-26	0	0.670	0.660	0.680	0.630	0.710	1,940,500	1,323,690	0.6821	33.50	33.00	34.00	31.50	35.50	38,810	34.107	0.00%
2019-02-25	0	0.670	0.670	0.680	0.560	0.680	8,671,500	5,633,800	0.6497	33.50	33.50	34.00	28.00	34.00	173,430	32.485	19.64%
2019-02-22	0	0.560	0.560	0.580	0.540	0.610	2,424,000	1,374,410	0.5670	28.00	28.00	29.00	27.00	30.50	48,480	28.350	3.70%
2019-02-21	0	0.540	0.530	0.550	0.500	0.540	2,261,000	1,184,880	0.5241	27.00	26.50	27.50	25.00	27.00	45,220	26.203	5.88%
2019-02-20	0	0.510	0.500	0.510	0.490	0.510	889,000	444,622	0.5001	25.50	25.00	25.50	24.50	25.50	17,780	25.007	3.03%
2019-02-19	0	0.495	0.495	0.500	0.495	0.500	1,293,500	644,180	0.4980	24.75	24.75	25.00	24.75	25.00	25,870	24.901	1.02%
2019-02-18	0	0.490	0.490	0.495	0.470	0.500	1,547,500	762,450	0.4927	24.50	24.50	24.75	23.50	25.00	30,950	24.635	3.16%
2019-02-15	0	0.475	0.475	0.480	0.470	0.490	387,500	184,025	0.4749	23.75	23.75	24.00	23.50	24.50	7,750	23.745	-2.06%
2019-02-14	0	0.485	0.480	0.485	0.465	0.520	1,920,000	931,575	0.4852	24.25	24.00	24.25	23.25	26.00	38,400	24.260	3.19%
2019-02-13	0	0.470	0.465	0.470	0.465	0.475	575,000	269,350	0.4684	23.50	23.25	23.50	23.25	23.75	11,500	23.422	1.08%
2019-02-12	0	0.465	0.465	0.475	0.460	0.470	846,000	394,445	0.4662	23.25	23.25	23.75	23.00	23.50	16,920	23.312	0.00%
2019-02-11	0	0.465	0.465	0.475	0.465	0.465	20,000	9,300	0.4650	23.25	23.25	23.75	23.25	23.25	400	23.250	2.20%
2019-02-08	0	0.455	0.455	0.465	0.455	0.455	335,000	152,425	0.4550	22.75	22.75	23.25	22.75	22.75	6,700	22.750	0.00%
2019-02-04	0	0.455	0.455	0.465	0.455	0.455	25,000	11,375	0.4550	22.75	22.75	23.25	22.75	22.75	500	22.750	-2.15%
2019-02-01	0	0.465	0.465	0.475	0.460	0.475	470,000	220,125	0.4684	23.25	23.25	23.75	23.00	23.75	9,400	23.418	2.20%
2019-01-31	0	0.455	0.450	0.475	0.455	0.485	995,500	472,197	0.4743	22.75	22.50	23.75	22.75	24.25	19,910	23.717	0.00%
2019-01-30	0	0.455	0.455	0.465	0.450	0.460	515,000	233,675	0.4537	22.75	22.75	23.25	22.50	23.00	10,300	22.687	-1.09%
2019-01-29	0	0.460	0.460	0.465	0.430	0.460	3,235,000	1,440,275	0.4452	23.00	23.00	23.25	21.50	23.00	64,700	22.261	1.10%
2019-01-28	0	0.455	0.455	0.460	0.445	0.460	1,562,500	706,662	0.4523	22.75	22.75	23.00	22.25	23.00	31,250	22.613	-1.09%
2019-01-25	0	0.460	0.450	0.465	0.440	0.470	574,000	259,465	0.4520	23.00	22.50	23.25	22.00	23.50	11,480	22.601	2.22%
2019-01-24	0	0.450	0.450	0.455	0.440	0.460	680,000	306,600	0.4509	22.50	22.50	22.75	22.00	23.00	13,600	22.544	0.00%
2019-01-23	0	0.450	0.445	0.450	0.435	0.460	1,948,000	872,815	0.4481	22.50	22.25	22.50	21.75	23.00	38,960	22.403	-3.23%
2019-01-22	0	0.465	0.465	0.475	0.460	0.640	6,980,000	3,430,125	0.4914	23.25	23.25	23.75	23.00	32.00	139,600	24.571	10.71%
2019-01-21	1	-	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2019-01-17	0	0.420	0.415	0.435	0.420	0.440	675,000	286,875	0.4250	21.00	20.75	21.75	21.00	22.00	13,500	21.250	1.20%
2019-01-16	0	0.415	0.410	0.415	0.390	0.435	2,174,999	904,449	0.4158	20.75	20.50	20.75	19.50	21.75	43,500	20.792	-1.19%
2019-01-15	0	0.420	0.420	0.440	0.410	0.425	885,000	372,350	0.4207	21.00	21.00	22.00	20.50	21.25	17,700	21.037	2.44%
2019-01-14	0	0.410	0.410	0.420	0.410	0.420	7,577,000	3,181,030	0.4198	20.50	20.50	21.00	20.50	21.00	151,540	20.991	-2.38%
2019-01-11	0	0.420	0.415	0.420	0.415	0.475	8,230,000	3,530,725	0.4290	21.00	20.75	21.00	20.75	23.75	164,600	21.450	-1.18%
2019-01-10	0	0.425	0.420	0.425	0.420	0.465	840,000	367,000	0.4369	21.25	21.00	21.25	21.00	23.25	16,800	21.845	-1.16%
2019-01-09	0	0.430	0.430	0.460	0.430	0.485	3,355,000	1,534,800	0.4575	21.50	21.50	23.00	21.50	24.25	67,100	22.873	-6.52%
2019-01-08	0	0.460	0.460	0.490	0.460	0.510	5,015,000	2,395,725	0.4777	23.00	23.00	24.50	23.00	25.50	100,300	23.886	-6.12%
2019-01-07	0	0.490	0.485	0.500	0.450	0.530	2,470,000	1,230,175	0.4980	24.50	24.25	25.00	22.50	26.50	49,400	24.902	5.38%
2019-01-04	0	0.465	0.440	0.465	0.420	0.465	1,605,000	708,500	0.4414	23.25	22.00	23.25	21.00	23.25	32,100	22.072	6.90%
2019-01-03	0	0.435	0.430	0.440	0.410	0.445	645,000	271,875	0.4215	21.75	21.50	22.00	20.50	22.25	12,900	21.076	1.16%
2019-01-02	0	0.430	0.430	0.435	0.400	0.470	2,511,000	1,060,635	0.4224	21.50	21.50	21.75	20.00	23.50	50,220	21.120	-8.51%
2018-12-31	0	0.470	0.470	0.475	0.455	0.490	2,590,000	1,237,300	0.4777	23.50	23.50	23.75	22.75	24.50	51,800	23.886	-1.05%
2018-12-28	0	0.475	0.475	0.480	0.450	0.550	6,212,000	3,025,025	0.4870	23.75	23.75	24.00	22.50	27.50	124,240	24.348	-3.06%
2018-12-27	0	0.490	0.485	0.495	0.470	0.690	9,315,000	5,166,600	0.5547	24.50	24.25	24.75	23.50	34.50	186,300	27.733	-27.94%
2018-12-24	0	0.680	0.660	0.680	0.650	0.680	1,220,000	808,350	0.6626	34.00	33.00	34.00	32.50	34.00	24,400	33.129	-2.86%
2018-12-21	0	0.700	0.690	0.710	0.650	0.720	3,967,000	2,768,225	0.6978	35.00	34.50	35.50	32.50	36.00	79,340	34.891	2.94%
2018-12-20	0	0.680	0.670	0.680	0.660	0.700	823,000	551,125	0.6697	34.00	33.50	34.00	33.00	35.00	16,460	33.483	-2.86%
2018-12-19	0	0.700	0.700	0.710	0.680	0.720	2,060,000	1,441,750	0.6999	35.00	35.00	35.50	34.00	36.00	41,200	34.994	-2.78%
2018-12-18	0	0.720	0.700	0.720	0.660	0.720	3,860,002	2,694,501	0.6981	36.00	35.00	36.00	33.00	36.00	77,200	34.903	2.86%
2018-12-17	0	0.700	0.700	0.710	0.570	0.710	13,876,000	9,233,010	0.6654	35.00	35.00	35.50	28.50	35.50	277,520	33.270	25.00%
2018-12-14	0	0.560	0.560	0.570	0.560	0.620	2,240,000	1,320,950	0.5897	28.00	28.00	28.50	28.00	31.00	44,800	29.485	-3.45%
2018-12-13	0	0.580	0.570	0.580	0.530	0.600	3,140,500	1,793,710	0.5712	29.00	28.50	29.00	26.50	30.00	62,810	28.558	3.57%
2018-12-12	0	0.560	0.550	0.560	0.550	0.620	2,895,000	1,632,850	0.5640	28.00	27.50	28.00	27.50	31.00	57,900	28.201	-3.45%
2018-12-11	0	0.580	0.570	0.580	0.560	0.660	5,615,000	3,405,100	0.6064	29.00	28.50	29.00	28.00	33.00	112,300	30.321	-9.38%
2018-12-10	0	0.640	0.630	0.640	0.620	0.700	21,934,500	14,527,780	0.6623	32.00	31.50	32.00	31.00	35.00	438,690	33.116	3.23%
2018-12-07	0	0.620	0.620	0.630	0.510	0.620	15,639,000	9,046,050	0.5784	31.00	31.00	31.50	25.50	31.00	312,780	28.921	21.57%
2018-12-06	0	0.510	0.500	0.510	0.490	0.530	2,475,000	1,253,100	0.5063	25.50	25.00	25.50	24.50	26.50	49,500	25.315	0.00%
2018-12-05	0	0.510	0.500	0.510	0.460	0.540	6,669,000	3,431,297	0.5145	25.50	25.00	25.50	23.00	27.00	133,380	25.726	5.15%
2018-12-04	0	0.485	0.480	0.485	0.435	0.520	7,822,000	3,867,055	0.4944	24.25	24.00	24.25	21.75	26.00	156,440	24.719	10.23%
2018-12-03	0	0.440	0.440	0.445	0.420	0.475	3,425,000	1,541,875	0.4502	22.00	22.00	22.25	21.00	23.75	68,500	22.509	-8.33%
2018-11-30	0	0.480	0.475	0.485	0.470	0.550	9,824,000	4,881,060	0.4969	24.00	23.75	24.25	23.50	27.50	196,480	24.843	-12.73%
2018-11-29	0	0.550	0.540	0.550	0.350	0.650	50,186,500	26,903,948	0.5361	27.50	27.00	27.50	17.50	32.50	1,003,730	26.804	71.88%
2018-11-28	0	0.320	0.310	0.330	0.295	0.320	1,504,500	465,850	0.3096	16.00	15.50	16.50	14.75	16.00	30,090	15.482	12.28%
2018-11-27	0	0.285	0.280	0.295	0.265	0.305	2,390,500	690,955	0.2890	14.25	14.00	14.75	13.25	15.25	47,810	14.452	-6.56%
2018-11-26	0	0.305	0.300	0.315	0.305	0.310	267,000	81,620	0.3057	15.25	15.00	15.75	15.25	15.50	5,340	15.285	-3.17%
2018-11-23	0	0.315	0.305	0.320	0.305	0.320	230,000	71,175	0.3095	15.75	15.25	16.00	15.25	16.00	4,600	15.473	-1.56%
2018-11-22	0	0.320	0.315	0.330	0.320	0.320	225,000	72,000	0.3200	16.00	15.75	16.50	16.00	16.00	4,500	16.000	-3.03%
2018-11-21	0	0.330	0.320	0.330	0.310	0.330	810,000	258,150	0.3187	16.50	16.00	16.50	15.50	16.50	16,200	15.935	6.45%
2018-11-20	0	0.310	0.305	0.310	0.305	0.320	1,135,000	353,575	0.3115	15.50	15.25	15.50	15.25	16.00	22,700	15.576	-7.46%
2018-11-19	0	0.335	0.320	0.335	0.340	0.340	40,000	13,600	0.3400	16.75	16.00	16.75	17.00	17.00	800	17.000	1.52%
2018-11-16	0	0.330	0.320	0.340	0.330	0.330	600,500	198,155	0.3300	16.50	16.00	17.00	16.50	16.50	12,010	16.499	0.00%
2018-11-15	0	0.330	0.315	0.340	0.310	0.355	2,100,000	684,725	0.3261	16.50	15.75	17.00	15.50	17.75	42,000	16.303	-5.71%
2018-11-14	0	0.350	0.335	0.350	0.340	0.360	543,000	186,630	0.3437	17.50	16.75	17.50	17.00	18.00	10,860	17.185	2.94%
2018-11-13	0	0.340	0.325	0.340	0.340	0.340	210,000	70,400	0.3352	17.00	16.25	17.00	17.00	17.00	4,200	16.762	-2.86%
2018-11-12	0	0.350	0.335	0.350	0.335	0.350	580,000	198,150	0.3416	17.50	16.75	17.50	16.75	17.50	11,600	17.082	2.94%
2018-11-09	0	0.340	0.330	0.340	0.320	0.355	7,551,750	2,470,160	0.3271	17.00	16.50	17.00	16.00	17.75	151,035	16.355	-4.23%
2018-11-08	0	0.355	0.345	0.355	0.315	0.360	9,555,000	3,139,550	0.3286	17.75	17.25	17.75	15.75	18.00	191,100	16.429	9.23%
2018-11-07	0	0.325	0.315	0.325	0.310	0.330	11,493,500	3,704,692	0.3223	16.25	15.75	16.25	15.50	16.50	229,870	16.116	0.00%
2018-11-06	0	0.325	0.330	0.335	0.310	0.330	8,080,000	2,618,275	0.3240	16.25	16.50	16.75	15.50	16.50	161,600	16.202	1.56%
2018-11-05	0	0.320	0.310	0.320	0.310	0.325	2,550,000	805,075	0.3157	16.00	15.50	16.00	15.50	16.25	51,000	15.786	-7.25%
2018-11-02	0	0.345	0.325	0.345	0.325	0.345	431,000	142,880	0.3315	17.25	16.25	17.25	16.25	17.25	8,620	16.575	6.15%
2018-11-01	0	0.325	0.325	0.340	0.320	0.325	5,895,000	1,911,800	0.3243	16.25	16.25	17.00	16.00	16.25	117,900	16.215	0.00%
2018-10-31	0	0.325	0.320	0.325	0.320	0.330	9,395,000	3,051,425	0.3248	16.25	16.00	16.25	16.00	16.50	187,900	16.240	1.56%
2018-10-30	0	0.320	0.315	0.320	0.310	0.345	20,258,500	6,593,635	0.3255	16.00	15.75	16.00	15.50	17.25	405,170	16.274	-1.54%
2018-10-29	0	0.325	0.325	0.335	0.320	0.325	7,569,500	2,457,995	0.3247	16.25	16.25	16.75	16.00	16.25	151,390	16.236	0.00%
2018-10-26	0	0.325	0.320	0.330	0.320	0.325	6,348,000	2,063,030	0.3250	16.25	16.00	16.50	16.00	16.25	126,960	16.249	-1.52%
2018-10-25	0	0.330	0.320	0.330	0.310	0.330	10,156,500	3,269,990	0.3220	16.50	16.00	16.50	15.50	16.50	203,130	16.098	1.54%
2018-10-24	0	0.325	0.315	0.325	0.320	0.350	2,271,000	752,235	0.3312	16.25	15.75	16.25	16.00	17.50	45,420	16.562	-1.52%
2018-10-23	0	0.330	0.325	0.330	0.305	0.330	3,475,000	1,107,575	0.3187	16.50	16.25	16.50	15.25	16.50	69,500	15.936	3.13%
2018-10-22	0	0.320	0.310	0.320	0.290	0.325	3,687,000	1,141,915	0.3097	16.00	15.50	16.00	14.50	16.25	73,740	15.486	4.92%
2018-10-19	0	0.305	0.305	0.315	0.290	0.325	5,991,000	1,869,130	0.3120	15.25	15.25	15.75	14.50	16.25	119,820	15.599	-4.69%
2018-10-18	0	0.320	0.310	0.320	0.295	0.330	1,620,000	498,075	0.3075	16.00	15.50	16.00	14.75	16.50	32,400	15.373	1.59%
2018-10-16	0	0.315	0.305	0.320	0.290	0.320	1,205,000	371,700	0.3085	15.75	15.25	16.00	14.50	16.00	24,100	15.423	0.00%
2018-10-15	0	0.315	0.300	0.315	0.300	0.320	1,650,000	507,825	0.3078	15.75	15.00	15.75	15.00	16.00	33,000	15.389	-4.55%
2018-10-12	0	0.330	0.325	0.330	0.300	0.340	2,848,500	901,990	0.3167	16.50	16.25	16.50	15.00	17.00	56,970	15.833	0.00%
2018-10-11	0	0.330	0.325	0.330	0.325	0.385	2,775,000	992,575	0.3577	16.50	16.25	16.50	16.25	19.25	55,500	17.884	-16.46%
2018-10-10	0	0.395	0.390	0.395	0.390	0.425	767,000	307,455	0.4009	19.75	19.50	19.75	19.50	21.25	15,340	20.043	-9.20%
2018-10-09	0	0.435	0.395	0.435	0.390	0.450	778,500	327,289	0.4204	21.75	19.75	21.75	19.50	22.50	15,570	21.020	3.57%
2018-10-08	0	0.420	0.405	0.425	0.405	0.450	737,500	309,097	0.4191	21.00	20.25	21.25	20.25	22.50	14,750	20.956	-8.70%
2018-10-05	0	0.460	0.440	0.460	-	-	0	0	-	23.00	22.00	23.00	-	-	0	-	0.00%
2018-10-04	0	0.460	0.450	0.460	0.450	0.460	355,000	160,525	0.4522	23.00	22.50	23.00	22.50	23.00	7,100	22.609	2.22%
2018-10-03	0	0.450	0.450	0.460	0.445	0.480	371,000	169,460	0.4568	22.50	22.50	23.00	22.25	24.00	7,420	22.838	0.00%
2018-10-02	0	0.450	0.450	0.465	0.445	0.490	1,900,000	867,600	0.4566	22.50	22.50	23.25	22.25	24.50	38,000	22.832	-8.16%
2018-09-28	0	0.490	0.480	0.495	0.460	0.520	8,355,000	4,304,525	0.5152	24.50	24.00	24.75	23.00	26.00	167,100	25.760	0.00%
2018-09-27	0	0.490	0.475	0.490	0.485	0.490	270,000	131,075	0.4855	24.50	23.75	24.50	24.25	24.50	5,400	24.273	-1.01%
2018-09-26	0	0.495	0.480	0.495	0.465	0.500	18,459,000	9,198,530	0.4983	24.75	24.00	24.75	23.25	25.00	369,180	24.916	-1.00%
2018-09-24	0	0.500	0.500	0.520	0.500	0.530	750,000	382,500	0.5100	25.00	25.00	26.00	25.00	26.50	15,000	25.500	-7.41%
2018-09-21	0	0.540	0.540	0.560	0.510	0.600	2,210,908	1,216,412	0.5502	27.00	27.00	28.00	25.50	30.00	44,218	27.509	-6.90%
2018-09-20	0	0.580	0.550	0.580	0.550	0.580	15,495,000	9,273,850	0.5985	29.00	27.50	29.00	27.50	29.00	309,900	29.925	-1.69%
2018-09-19	0	0.590	0.580	0.590	0.570	0.600	15,456,500	9,265,110	0.5994	29.50	29.00	29.50	28.50	30.00	309,130	29.972	3.51%
2018-09-18	0	0.570	0.560	0.580	0.560	0.570	120,000	67,300	0.5608	28.50	28.00	29.00	28.00	28.50	2,400	28.042	-5.00%
2018-09-17	0	0.600	0.560	0.600	0.540	0.600	110,000	62,450	0.5677	30.00	28.00	30.00	27.00	30.00	2,200	28.386	0.00%
2018-09-14	0	0.600	0.560	0.600	0.570	0.610	55,000	31,550	0.5736	30.00	28.00	30.00	28.50	30.50	1,100	28.682	0.00%
2018-09-13	0	0.600	0.570	0.600	-	-	0	0	-	30.00	28.50	30.00	-	-	0	-	0.00%
2018-09-12	0	0.600	0.560	0.600	0.570	0.600	175,000	103,000	0.5886	30.00	28.00	30.00	28.50	30.00	3,500	29.429	5.26%
2018-09-11	0	0.570	0.560	0.590	0.570	0.580	93,000	53,600	0.5763	28.50	28.00	29.50	28.50	29.00	1,860	28.817	-3.39%
2018-09-10	0	0.590	0.570	0.590	0.550	0.600	35,000	19,550	0.5586	29.50	28.50	29.50	27.50	30.00	700	27.929	-4.84%
2018-09-07	0	0.620	0.560	0.620	0.580	0.620	169,000	101,150	0.5985	31.00	28.00	31.00	29.00	31.00	3,380	29.926	1.64%
2018-09-06	0	0.610	0.570	0.610	-	-	0	0	-	30.50	28.50	30.50	-	-	0	-	0.00%
2018-09-05	0	0.610	0.570	0.610	0.580	0.610	30,000	17,950	0.5983	30.50	28.50	30.50	29.00	30.50	600	29.917	0.00%
2018-09-04	0	0.610	0.580	0.610	-	-	1,000	525	0.5250	30.50	29.00	30.50	-	-	20	26.250	-1.61%
2018-09-03	0	0.620	0.580	0.630	0.590	0.630	255,000	150,950	0.5920	31.00	29.00	31.50	29.50	31.50	5,100	29.598	-1.59%
2018-08-31	0	0.630	0.570	0.640	0.590	0.630	60,000	35,800	0.5967	31.50	28.50	32.00	29.50	31.50	1,200	29.833	6.78%
2018-08-30	0	0.590	0.590	0.610	0.570	0.670	1,463,500	878,230	0.6001	29.50	29.50	30.50	28.50	33.50	29,270	30.004	5.36%
2018-08-29	0	0.560	0.550	0.570	0.540	0.580	239,000	133,380	0.5581	28.00	27.50	28.50	27.00	29.00	4,780	27.904	-1.75%
2018-08-28	0	0.570	0.550	0.570	0.550	0.570	137,500	76,700	0.5578	28.50	27.50	28.50	27.50	28.50	2,750	27.891	0.00%
2018-08-27	0	0.570	0.560	0.570	0.550	0.570	312,816	175,326	0.5605	28.50	28.00	28.50	27.50	28.50	6,256	28.024	0.00%
2018-08-24	0	0.570	0.550	0.570	0.530	0.610	1,875,000	1,061,350	0.5661	28.50	27.50	28.50	26.50	30.50	37,500	28.303	-1.72%
2018-08-23	0	0.580	0.560	0.580	0.560	0.610	430,000	249,650	0.5806	29.00	28.00	29.00	28.00	30.50	8,600	29.029	-3.33%
2018-08-22	0	0.600	0.590	0.620	0.600	0.640	789,500	484,975	0.6143	30.00	29.50	31.00	30.00	32.00	15,790	30.714	-3.23%
2018-08-21	0	0.620	0.610	0.620	0.610	0.650	939,000	592,777	0.6313	31.00	30.50	31.00	30.50	32.50	18,780	31.564	-4.62%
2018-08-20	0	0.650	0.630	0.650	0.650	0.650	125,000	81,250	0.6500	32.50	31.50	32.50	32.50	32.50	2,500	32.500	-2.99%
2018-08-17	0	0.670	0.650	0.670	-	-	0	0	-	33.50	32.50	33.50	-	-	0	-	0.00%
2018-08-16	0	0.670	0.650	0.670	0.640	0.670	530,500	345,870	0.6520	33.50	32.50	33.50	32.00	33.50	10,610	32.598	-1.47%
2018-08-15	0	0.680	0.660	0.680	0.650	0.680	694,000	463,740	0.6682	34.00	33.00	34.00	32.50	34.00	13,880	33.411	-1.45%
2018-08-14	0	0.690	0.680	0.690	0.680	0.710	1,445,500	1,003,145	0.6940	34.50	34.00	34.50	34.00	35.50	28,910	34.699	-1.43%
2018-08-13	0	0.700	0.690	0.700	0.660	0.720	2,005,000	1,372,525	0.6846	35.00	34.50	35.00	33.00	36.00	40,100	34.228	4.48%
2018-08-10	0	0.670	0.650	0.680	0.650	0.680	650,000	431,950	0.6645	33.50	32.50	34.00	32.50	34.00	13,000	33.227	0.00%
2018-08-09	0	0.670	0.650	0.670	0.660	0.670	180,000	120,050	0.6669	33.50	32.50	33.50	33.00	33.50	3,600	33.347	0.00%
2018-08-08	0	0.670	0.650	0.670	0.650	0.670	822,500	550,375	0.6691	33.50	32.50	33.50	32.50	33.50	16,450	33.457	-1.47%
2018-08-07	0	0.680	0.660	0.680	0.650	0.730	1,290,000	883,600	0.6850	34.00	33.00	34.00	32.50	36.50	25,800	34.248	4.62%
2018-08-06	0	0.650	0.620	0.650	0.620	0.650	224,500	140,800	0.6272	32.50	31.00	32.50	31.00	32.50	4,490	31.359	0.00%
2018-08-03	0	0.650	0.620	0.650	0.620	0.650	70,000	44,400	0.6343	32.50	31.00	32.50	31.00	32.50	1,400	31.714	3.17%
2018-08-02	0	0.630	0.620	0.630	0.620	0.640	265,000	166,400	0.6279	31.50	31.00	31.50	31.00	32.00	5,300	31.396	-4.55%
2018-08-01	0	0.660	0.630	0.660	0.630	0.660	991,000	640,510	0.6463	33.00	31.50	33.00	31.50	33.00	19,820	32.316	1.54%
2018-07-31	0	0.650	0.630	0.660	0.630	0.690	715,000	466,950	0.6531	32.50	31.50	33.00	31.50	34.50	14,300	32.654	-4.41%
2018-07-30	0	0.680	0.670	0.680	0.680	0.680	50,000	34,000	0.6800	34.00	33.50	34.00	34.00	34.00	1,000	34.000	-1.45%
2018-07-27	0	0.690	0.690	0.700	0.690	0.700	95,000	66,100	0.6958	34.50	34.50	35.00	34.50	35.00	1,900	34.789	-1.43%
2018-07-26	0	0.700	0.680	0.700	0.680	0.700	275,000	188,550	0.6856	35.00	34.00	35.00	34.00	35.00	5,500	34.282	0.00%
2018-07-25	0	0.700	0.690	0.700	0.690	0.710	1,578,500	1,098,320	0.6958	35.00	34.50	35.00	34.50	35.50	31,570	34.790	-2.78%
2018-07-24	0	0.720	0.710	0.720	0.700	0.740	950,000	683,530	0.7195	36.00	35.50	36.00	35.00	37.00	19,000	35.975	-4.00%
2018-07-23	0	0.750	0.730	0.750	-	-	0	0	-	37.50	36.50	37.50	-	-	0	-	-1.32%
2018-07-20	0	0.760	0.740	0.760	0.720	0.760	700,000	520,350	0.7434	38.00	37.00	38.00	36.00	38.00	14,000	37.168	0.00%
2018-07-19	0	0.760	0.740	0.770	0.730	0.760	45,000	33,600	0.7467	38.00	37.00	38.50	36.50	38.00	900	37.333	1.33%
2018-07-18	0	0.750	0.740	0.750	0.750	0.760	80,000	60,000	0.7500	37.50	37.00	37.50	37.50	38.00	1,600	37.500	-1.32%
2018-07-17	0	0.760	0.720	0.760	0.720	0.760	953,000	715,355	0.7506	38.00	36.00	38.00	36.00	38.00	19,060	37.532	0.00%
2018-07-16	0	0.760	0.720	0.760	0.680	0.760	2,587,000	1,842,580	0.7122	38.00	36.00	38.00	34.00	38.00	51,740	35.612	0.00%
2018-07-13	0	0.760	0.740	0.760	0.740	0.760	1,335,680	1,005,716	0.7530	38.00	37.00	38.00	37.00	38.00	26,714	37.648	-1.30%
2018-07-12	0	0.770	0.760	0.770	0.750	0.780	1,196,000	907,370	0.7587	38.50	38.00	38.50	37.50	39.00	23,920	37.934	-1.28%
2018-07-11	0	0.780	0.770	0.780	0.750	0.780	1,503,500	1,151,280	0.7657	39.00	38.50	39.00	37.50	39.00	30,070	38.287	-1.27%
2018-07-10	0	0.790	0.770	0.790	0.770	0.810	1,420,500	1,125,025	0.7920	39.50	38.50	39.50	38.50	40.50	28,410	39.600	-1.25%
2018-07-09	0	0.800	0.790	0.800	0.790	0.830	620,500	497,785	0.8022	40.00	39.50	40.00	39.50	41.50	12,410	40.112	-1.23%
2018-07-06	0	0.810	0.800	0.810	0.790	0.820	845,000	680,050	0.8048	40.50	40.00	40.50	39.50	41.00	16,900	40.240	-1.22%
2018-07-05	0	0.820	0.800	0.810	0.800	0.830	716,000	584,000	0.8156	41.00	40.00	40.50	40.00	41.50	14,320	40.782	-2.38%
2018-07-04	0	0.840	0.830	0.840	0.830	0.870	1,294,000	1,097,450	0.8481	42.00	41.50	42.00	41.50	43.50	25,880	42.405	-3.45%
2018-07-03	0	0.870	0.850	0.870	0.850	0.880	1,874,000	1,609,960	0.8591	43.50	42.50	43.50	42.50	44.00	37,480	42.955	-1.14%
2018-06-29	0	0.880	0.870	0.910	0.870	0.930	2,062,000	1,871,735	0.9077	44.00	43.50	45.50	43.50	46.50	41,240	45.386	-2.22%
2018-06-28	0	0.900	0.880	0.900	0.840	0.900	3,817,500	3,382,875	0.8861	45.00	44.00	45.00	42.00	45.00	76,350	44.307	7.14%
2018-06-27	0	0.840	0.820	0.850	0.820	0.860	962,000	811,640	0.8437	42.00	41.00	42.50	41.00	43.00	19,240	42.185	-3.45%
2018-06-26	0	0.870	0.850	0.880	0.830	0.880	1,693,500	1,440,180	0.8504	43.50	42.50	44.00	41.50	44.00	33,870	42.521	-1.14%
2018-06-25	0	0.880	0.860	0.880	0.840	0.880	802,500	690,625	0.8606	44.00	43.00	44.00	42.00	44.00	16,050	43.030	1.15%
2018-06-22	0	0.870	0.910	0.920	0.810	0.920	3,840,000	3,256,050	0.8479	43.50	45.50	46.00	40.50	46.00	76,800	42.396	2.35%
2018-06-21	0	0.850	0.830	0.860	0.800	0.860	1,512,544	1,259,371	0.8326	42.50	41.50	43.00	40.00	43.00	30,251	41.631	2.41%
2018-06-20	0	0.830	0.800	0.840	0.800	0.840	2,038,000	1,678,150	0.8234	41.50	40.00	42.00	40.00	42.00	40,760	41.171	-1.19%
2018-06-19	0	0.840	0.830	0.860	0.790	0.880	4,405,000	3,605,550	0.8185	42.00	41.50	43.00	39.50	44.00	88,100	40.926	-2.33%
2018-06-15	0	0.860	0.860	0.890	0.830	0.910	6,516,000	5,624,720	0.8632	43.00	43.00	44.50	41.50	45.50	130,320	43.161	-5.49%
2018-06-14	0	0.910	0.900	0.910	0.870	0.910	2,224,000	1,964,940	0.8835	45.50	45.00	45.50	43.50	45.50	44,480	44.176	1.11%
2018-06-13	0	0.900	0.890	0.900	0.880	0.920	1,236,798	1,110,825	0.8981	45.00	44.50	45.00	44.00	46.00	24,736	44.907	0.00%
2018-06-12	0	0.900	0.900	0.920	0.880	0.920	955,064	864,660	0.9053	45.00	45.00	46.00	44.00	46.00	19,101	45.267	0.00%
2018-06-11	0	0.900	0.890	0.900	0.870	0.920	1,561,064	1,398,000	0.8955	45.00	44.50	45.00	43.50	46.00	31,221	44.777	3.45%
2018-06-08	0	0.870	0.870	0.880	0.860	0.970	5,377,000	4,835,455	0.8993	43.50	43.50	44.00	43.00	48.50	107,540	44.964	-4.40%
2018-06-07	0	0.910	0.910	0.920	0.820	0.960	29,911,000	26,161,735	0.8747	45.50	45.50	46.00	41.00	48.00	598,220	43.733	8.33%
2018-06-06	0	0.840	0.820	0.840	0.820	0.840	15,340,000	12,732,350	0.8300	42.00	41.00	42.00	41.00	42.00	306,800	41.500	1.20%
2018-06-05	0	0.830	0.820	0.830	0.800	0.830	5,481,000	4,459,977	0.8137	41.50	41.00	41.50	40.00	41.50	109,620	40.686	1.22%
2018-06-04	0	0.820	0.800	0.820	0.800	0.830	1,563,000	1,266,670	0.8104	41.00	40.00	41.00	40.00	41.50	31,260	40.520	1.23%
2018-06-01	0	0.810	0.790	0.810	0.780	0.810	1,524,500	1,210,320	0.7939	40.50	39.50	40.50	39.00	40.50	30,490	39.696	1.25%
2018-05-31	0	0.800	0.780	0.800	0.780	0.810	3,164,798	2,486,038	0.7855	40.00	39.00	40.00	39.00	40.50	63,296	39.276	-1.23%
2018-05-30	0	0.810	0.780	0.810	0.780	0.810	1,940,500	1,548,230	0.7979	40.50	39.00	40.50	39.00	40.50	38,810	39.893	1.25%
2018-05-29	0	0.800	0.780	0.800	0.780	0.810	3,148,500	2,489,775	0.7908	40.00	39.00	40.00	39.00	40.50	62,970	39.539	-1.23%
2018-05-28	0	0.810	0.780	0.810	0.780	0.810	1,005,000	799,750	0.7958	40.50	39.00	40.50	39.00	40.50	20,100	39.789	0.00%
2018-05-25	0	0.810	0.790	0.810	0.780	0.810	747,500	593,950	0.7946	40.50	39.50	40.50	39.00	40.50	14,950	39.729	0.00%
2018-05-24	0	0.810	0.780	0.810	0.770	0.810	1,904,500	1,511,725	0.7938	40.50	39.00	40.50	38.50	40.50	38,090	39.688	1.25%
2018-05-23	0	0.800	0.780	0.800	0.780	0.800	341,394	269,651	0.7899	40.00	39.00	40.00	39.00	40.00	6,828	39.493	-1.23%
2018-05-21	0	0.810	0.780	0.810	0.760	0.820	1,026,798	797,645	0.7768	40.50	39.00	40.50	38.00	41.00	20,536	38.841	-1.22%
2018-05-18	0	0.820	0.780	0.820	0.770	0.820	4,605,000	3,613,250	0.7846	41.00	39.00	41.00	38.50	41.00	92,100	39.232	3.80%
2018-05-17	0	0.790	0.760	0.790	0.730	0.830	4,200,032	3,246,250	0.7729	39.50	38.00	39.50	36.50	41.50	84,001	38.646	-2.47%
2018-05-16	0	0.810	0.790	0.810	0.790	0.830	4,075,500	3,293,625	0.8082	40.50	39.50	40.50	39.50	41.50	81,510	40.408	-2.41%
2018-05-15	0	0.830	0.810	0.830	0.790	0.850	5,102,000	4,168,760	0.8171	41.50	40.50	41.50	39.50	42.50	102,040	40.854	0.00%
2018-05-14	0	0.830	0.820	0.830	0.820	0.850	2,267,000	1,881,930	0.8301	41.50	41.00	41.50	41.00	42.50	45,340	41.507	0.00%
2018-05-11	0	0.830	0.820	0.830	0.800	0.830	2,004,500	1,634,915	0.8156	41.50	41.00	41.50	40.00	41.50	40,090	40.781	3.75%
2018-05-10	0	0.800	0.800	0.820	0.800	0.840	757,000	623,330	0.8234	40.00	40.00	41.00	40.00	42.00	15,140	41.171	-3.61%
2018-05-09	0	0.830	0.820	0.830	0.820	0.860	1,676,500	1,406,512	0.8390	41.50	41.00	41.50	41.00	43.00	33,530	41.948	0.00%
2018-05-08	0	0.830	0.820	0.830	0.800	0.860	5,717,000	4,771,725	0.8347	41.50	41.00	41.50	40.00	43.00	114,340	41.733	2.47%
2018-05-07	0	0.810	0.790	0.810	0.730	0.810	4,033,500	3,204,935	0.7946	40.50	39.50	40.50	36.50	40.50	80,670	39.729	3.85%
2018-05-04	0	0.780	0.760	0.780	0.750	0.780	760,000	583,550	0.7678	39.00	38.00	39.00	37.50	39.00	15,200	38.391	0.00%
2018-05-03	0	0.780	0.770	0.780	0.720	0.790	420,000	324,200	0.7719	39.00	38.50	39.00	36.00	39.50	8,400	38.595	1.30%
2018-05-02	0	0.770	0.750	0.770	0.770	0.790	630,000	486,300	0.7719	38.50	37.50	38.50	38.50	39.50	12,600	38.595	-2.53%
2018-04-30	0	0.790	0.750	0.790	0.780	0.800	102,500	80,700	0.7873	39.50	37.50	39.50	39.00	40.00	2,050	39.366	1.28%
2018-04-27	0	0.780	0.760	0.780	0.740	0.800	781,500	604,590	0.7736	39.00	38.00	39.00	37.00	40.00	15,630	38.681	1.30%
2018-04-26	0	0.770	0.750	0.770	0.750	0.780	410,000	311,500	0.7598	38.50	37.50	38.50	37.50	39.00	8,200	37.988	-1.28%
2018-04-25	0	0.780	0.770	0.780	0.730	0.790	2,350,000	1,761,950	0.7498	39.00	38.50	39.00	36.50	39.50	47,000	37.488	-1.27%
2018-04-24	0	0.790	0.780	0.790	0.780	0.800	331,500	263,460	0.7948	39.50	39.00	39.50	39.00	40.00	6,630	39.738	-1.25%
2018-04-23	0	0.800	0.760	0.800	0.760	0.800	455,000	354,800	0.7798	40.00	38.00	40.00	38.00	40.00	9,100	38.989	2.56%
2018-04-20	0	0.780	0.740	0.780	0.750	0.780	450,000	341,850	0.7597	39.00	37.00	39.00	37.50	39.00	9,000	37.983	0.00%
2018-04-19	0	0.780	0.760	0.780	0.770	0.790	493,500	383,960	0.7780	39.00	38.00	39.00	38.50	39.50	9,870	38.902	-1.27%
2018-04-18	0	0.790	0.770	0.790	0.770	0.800	1,203,000	936,650	0.7786	39.50	38.50	39.50	38.50	40.00	24,060	38.930	2.60%
2018-04-17	0	0.770	0.770	0.790	0.760	0.820	684,500	539,660	0.7884	38.50	38.50	39.50	38.00	41.00	13,690	39.420	-2.53%
2018-04-16	0	0.790	0.780	0.800	0.770	0.800	1,299,000	1,020,510	0.7856	39.50	39.00	40.00	38.50	40.00	25,980	39.281	0.00%
2018-04-13	0	0.790	0.790	0.800	0.780	0.850	5,471,500	4,483,140	0.8194	39.50	39.50	40.00	39.00	42.50	109,430	40.968	-2.47%
2018-04-12	0	0.810	0.800	0.810	0.740	0.850	12,187,500	9,901,590	0.8124	40.50	40.00	40.50	37.00	42.50	243,750	40.622	9.46%
2018-04-11	0	0.740	0.730	0.750	0.730	0.750	456,000	335,355	0.7354	37.00	36.50	37.50	36.50	37.50	9,120	36.771	-1.33%
2018-04-10	0	0.750	0.720	0.750	0.710	0.750	2,243,000	1,615,290	0.7201	37.50	36.00	37.50	35.50	37.50	44,860	36.007	0.00%
2018-04-09	0	0.750	0.720	0.750	0.690	0.760	1,703,000	1,227,480	0.7208	37.50	36.00	37.50	34.50	38.00	34,060	36.039	0.00%
2018-04-06	0	0.750	0.720	0.760	0.710	0.770	1,882,500	1,383,850	0.7351	37.50	36.00	38.00	35.50	38.50	37,650	36.756	-1.32%
2018-04-04	0	0.760	0.750	0.760	0.750	0.790	1,198,000	914,560	0.7634	38.00	37.50	38.00	37.50	39.50	23,960	38.170	-1.30%
2018-04-03	0	0.770	0.750	0.770	0.730	0.810	5,402,330	4,140,324	0.7664	38.50	37.50	38.50	36.50	40.50	108,047	38.320	-4.94%
2018-03-29	0	0.810	0.790	0.810	0.680	0.830	25,178,000	19,858,916	0.7887	40.50	39.50	40.50	34.00	41.50	503,560	39.437	15.71%
2018-03-28	0	0.700	0.660	0.700	0.650	0.700	3,810,000	2,543,750	0.6677	35.00	33.00	35.00	32.50	35.00	76,200	33.383	0.00%
2018-03-27	0	0.700	0.680	0.700	0.660	0.700	1,040,000	704,350	0.6773	35.00	34.00	35.00	33.00	35.00	20,800	33.863	0.00%
2018-03-26	0	0.700	0.690	0.700	0.660	0.700	670,000	456,250	0.6810	35.00	34.50	35.00	33.00	35.00	13,400	34.049	1.45%
2018-03-23	0	0.690	0.650	0.690	0.640	0.690	1,219,500	799,735	0.6558	34.50	32.50	34.50	32.00	34.50	24,390	32.789	0.00%
2018-03-22	0	0.690	0.670	0.690	0.650	0.700	869,500	589,690	0.6782	34.50	33.50	34.50	32.50	35.00	17,390	33.910	-1.43%
2018-03-21	0	0.700	0.680	0.700	0.690	0.730	1,650,500	1,164,590	0.7056	35.00	34.00	35.00	34.50	36.50	33,010	35.280	0.00%
2018-03-20	0	0.700	0.690	0.700	0.690	0.700	1,231,500	859,565	0.6980	35.00	34.50	35.00	34.50	35.00	24,630	34.899	-1.41%
2018-03-19	0	0.710	0.700	0.710	0.700	0.730	925,000	654,750	0.7078	35.50	35.00	35.50	35.00	36.50	18,500	35.392	-2.74%
2018-03-16	0	0.730	0.720	0.730	0.700	0.740	1,713,500	1,232,230	0.7191	36.50	36.00	36.50	35.00	37.00	34,270	35.957	-2.67%
2018-03-15	0	0.750	0.740	0.750	0.670	0.750	5,087,000	3,599,690	0.7076	37.50	37.00	37.50	33.50	37.50	101,740	35.381	2.74%
2018-03-14	0	0.730	0.710	0.730	0.700	0.730	390,000	276,750	0.7096	36.50	35.50	36.50	35.00	36.50	7,800	35.481	2.82%
2018-03-13	0	0.710	0.700	0.720	0.700	0.740	834,500	592,255	0.7097	35.50	35.00	36.00	35.00	37.00	16,690	35.486	1.43%
2018-03-12	0	0.700	0.690	0.700	0.680	0.750	1,418,000	1,000,490	0.7056	35.00	34.50	35.00	34.00	37.50	28,360	35.278	-2.78%
2018-03-09	0	0.720	0.710	0.720	0.720	0.740	789,000	574,795	0.7285	36.00	35.50	36.00	36.00	37.00	15,780	36.426	-1.37%
2018-03-08	0	0.730	0.720	0.730	0.720	0.780	5,129,000	3,760,470	0.7332	36.50	36.00	36.50	36.00	39.00	102,580	36.659	0.00%
2018-03-07	0	0.730	0.710	0.730	0.720	0.740	1,720,000	1,244,580	0.7236	36.50	35.50	36.50	36.00	37.00	34,400	36.180	1.39%
2018-03-06	0	0.720	0.710	0.720	0.710	0.740	710,000	512,850	0.7223	36.00	35.50	36.00	35.50	37.00	14,200	36.116	1.41%
2018-03-05	0	0.710	0.700	0.710	0.710	0.750	1,107,000	793,710	0.7170	35.50	35.00	35.50	35.50	37.50	22,140	35.850	-2.74%
2018-03-02	0	0.730	0.720	0.730	0.720	0.740	384,500	280,300	0.7290	36.50	36.00	36.50	36.00	37.00	7,690	36.450	-3.95%
2018-03-01	0	0.760	0.710	0.760	0.700	0.760	2,235,002	1,633,301	0.7308	38.00	35.50	38.00	35.00	38.00	44,700	36.539	5.56%
2018-02-28	0	0.720	0.710	0.720	0.700	0.730	671,500	477,010	0.7104	36.00	35.50	36.00	35.00	36.50	13,430	35.518	0.00%
2018-02-27	0	0.720	0.710	0.720	0.700	0.760	920,408	653,763	0.7103	36.00	35.50	36.00	35.00	38.00	18,408	35.515	-2.70%
2018-02-26	0	0.740	0.730	0.760	0.730	0.770	1,198,000	891,980	0.7446	37.00	36.50	38.00	36.50	38.50	23,960	37.228	-2.63%
2018-02-23	0	0.760	0.740	0.760	0.750	0.770	2,257,500	1,726,645	0.7648	38.00	37.00	38.00	37.50	38.50	45,150	38.242	0.00%
2018-02-22	0	0.760	0.750	0.760	0.700	0.780	4,634,000	3,492,240	0.7536	38.00	37.50	38.00	35.00	39.00	92,680	37.681	4.11%
2018-02-21	0	0.730	0.720	0.730	0.630	0.730	6,024,000	4,192,390	0.6959	36.50	36.00	36.50	31.50	36.50	120,480	34.797	17.74%
2018-02-20	0	0.620	0.620	0.640	0.560	0.630	720,000	431,690	0.5996	31.00	31.00	32.00	28.00	31.50	14,400	29.978	6.90%
2018-02-15	0	0.580	0.580	0.590	0.570	0.580	445,000	255,350	0.5738	29.00	29.00	29.50	28.50	29.00	8,900	28.691	1.75%
2018-02-14	0	0.570	0.560	0.580	0.550	0.590	2,723,500	1,529,630	0.5616	28.50	28.00	29.00	27.50	29.50	54,470	28.082	1.79%
2018-02-13	0	0.560	0.550	0.560	0.560	0.610	3,283,500	1,923,225	0.5857	28.00	27.50	28.00	28.00	30.50	65,670	29.286	-3.45%
2018-02-12	0	0.580	0.580	0.590	0.560	0.580	477,500	275,575	0.5771	29.00	29.00	29.50	28.00	29.00	9,550	28.856	1.75%
2018-02-09	0	0.570	0.560	0.580	0.560	0.590	975,000	557,650	0.5719	28.50	28.00	29.00	28.00	29.50	19,500	28.597	-5.00%
2018-02-08	0	0.600	0.580	0.600	0.570	0.630	2,325,000	1,374,350	0.5911	30.00	29.00	30.00	28.50	31.50	46,500	29.556	0.00%
2018-02-07	0	0.600	0.580	0.600	0.570	0.630	1,493,000	900,490	0.6031	30.00	29.00	30.00	28.50	31.50	29,860	30.157	-3.23%
2018-02-06	0	0.620	0.620	0.630	0.600	0.640	3,656,600	2,281,519	0.6239	31.00	31.00	31.50	30.00	32.00	73,132	31.197	-7.46%
2018-02-05	0	0.670	0.660	0.680	0.630	0.710	3,775,000	2,470,000	0.6543	33.50	33.00	34.00	31.50	35.50	75,500	32.715	-6.94%
2018-02-02	0	0.720	0.710	0.720	0.710	0.730	116,000	84,130	0.7253	36.00	35.50	36.00	35.50	36.50	2,320	36.263	-1.37%
2018-02-01	0	0.730	0.710	0.730	0.710	0.730	2,156,500	1,554,260	0.7207	36.50	35.50	36.50	35.50	36.50	43,130	36.037	0.00%
2018-01-31	0	0.730	0.720	0.730	0.710	0.740	1,282,500	921,210	0.7183	36.50	36.00	36.50	35.50	37.00	25,650	35.915	-1.35%
2018-01-30	0	0.740	0.740	0.750	0.730	0.750	687,500	505,150	0.7348	37.00	37.00	37.50	36.50	37.50	13,750	36.738	-1.33%
2018-01-29	0	0.750	0.730	0.750	0.720	0.760	3,136,500	2,305,755	0.7351	37.50	36.50	37.50	36.00	38.00	62,730	36.757	-2.60%
2018-01-26	0	0.770	0.750	0.770	0.740	0.770	3,563,500	2,681,985	0.7526	38.50	37.50	38.50	37.00	38.50	71,270	37.631	0.00%
2018-01-25	0	0.770	0.750	0.770	0.720	0.770	3,573,500	2,651,825	0.7421	38.50	37.50	38.50	36.00	38.50	71,470	37.104	4.05%
2018-01-24	0	0.740	0.720	0.740	0.710	0.740	2,327,500	1,690,187	0.7262	37.00	36.00	37.00	35.50	37.00	46,550	36.309	0.00%
2018-01-23	0	0.740	0.710	0.740	0.710	0.750	3,070,000	2,235,900	0.7283	37.00	35.50	37.00	35.50	37.50	61,400	36.415	0.00%
2018-01-22	0	0.740	0.720	0.740	0.680	0.740	3,831,500	2,726,585	0.7116	37.00	36.00	37.00	34.00	37.00	76,630	35.581	5.71%
2018-01-19	0	0.700	0.670	0.700	0.660	0.700	2,536,000	1,716,140	0.6767	35.00	33.50	35.00	33.00	35.00	50,720	33.836	2.94%
2018-01-18	0	0.680	0.660	0.680	0.660	0.680	1,080,800	724,354	0.6702	34.00	33.00	34.00	33.00	34.00	21,616	33.510	-1.45%
2018-01-17	0	0.690	0.660	0.690	0.640	0.690	2,085,000	1,390,150	0.6667	34.50	33.00	34.50	32.00	34.50	41,700	33.337	2.99%
2018-01-16	0	0.670	0.660	0.670	0.650	0.670	864,500	573,950	0.6639	33.50	33.00	33.50	32.50	33.50	17,290	33.195	0.00%
2018-01-15	0	0.670	0.660	0.670	0.650	0.680	619,500	409,550	0.6611	33.50	33.00	33.50	32.50	34.00	12,390	33.055	1.52%
2018-01-12	0	0.660	0.650	0.660	0.650	0.680	1,017,000	676,120	0.6648	33.00	32.50	33.00	32.50	34.00	20,340	33.241	-2.94%
2018-01-11	0	0.680	0.670	0.690	0.600	0.790	8,918,500	6,245,525	0.7003	34.00	33.50	34.50	30.00	39.50	178,370	35.014	6.25%
2018-01-10	0	0.640	0.630	0.650	0.620	0.640	1,542,000	976,380	0.6332	32.00	31.50	32.50	31.00	32.00	30,840	31.660	-1.54%
2018-01-09	0	0.650	0.650	0.660	0.630	0.710	4,438,500	2,883,350	0.6496	32.50	32.50	33.00	31.50	35.50	88,770	32.481	-4.41%
2018-01-08	0	0.680	0.680	0.720	0.680	0.750	2,781,500	1,992,960	0.7165	34.00	34.00	36.00	34.00	37.50	55,630	35.825	-4.23%
2018-01-05	0	0.710	0.710	0.730	0.710	0.770	2,235,500	1,660,065	0.7426	35.50	35.50	36.50	35.50	38.50	44,710	37.130	-5.33%
2018-01-04	0	0.750	0.750	0.770	0.740	0.800	1,270,000	977,880	0.7700	37.50	37.50	38.50	37.00	40.00	25,400	38.499	-2.60%
2018-01-03	0	0.770	0.770	0.790	0.770	0.820	1,248,500	993,445	0.7957	38.50	38.50	39.50	38.50	41.00	24,970	39.786	-4.94%
2018-01-02	0	0.810	0.800	0.810	0.760	0.810	1,276,000	1,007,910	0.7899	40.50	40.00	40.50	38.00	40.50	25,520	39.495	0.00%
2017-12-29	0	0.810	0.800	0.820	0.710	0.820	3,807,000	2,976,785	0.7819	40.50	40.00	41.00	35.50	41.00	76,140	39.096	8.00%
2017-12-28	0	0.750	0.720	0.730	0.690	0.750	1,933,000	1,373,305	0.7105	37.50	36.00	36.50	34.50	37.50	38,660	35.523	-1.32%
2017-12-27	0	0.760	0.740	0.760	0.640	0.760	1,597,500	1,110,835	0.6954	38.00	37.00	38.00	32.00	38.00	31,950	34.768	2.70%
2017-12-22	0	0.740	0.720	0.740	0.680	0.740	1,038,500	737,895	0.7105	37.00	36.00	37.00	34.00	37.00	20,770	35.527	5.71%
2017-12-21	0	0.700	0.670	0.690	0.580	0.700	418,000	252,095	0.6031	35.00	33.50	34.50	29.00	35.00	8,360	30.155	6.06%
2017-12-20	0	0.033	0.033	0.034	0.032	0.034	14,250,000	469,460	0.0329	33.00	33.00	34.00	32.00	34.00	14,250	32.945	-2.94%
2017-12-19	0	0.034	0.033	0.034	0.033	0.034	9,970,000	331,300	0.0332	34.00	33.00	34.00	33.00	34.00	9,970	33.230	3.03%
2017-12-18	0	0.033	0.032	0.033	0.032	0.034	30,840,000	1,019,320	0.0331	33.00	32.00	33.00	32.00	34.00	30,840	33.052	-2.94%
2017-12-15	0	0.034	0.033	0.034	0.033	0.034	8,730,000	295,930	0.0339	34.00	33.00	34.00	33.00	34.00	8,730	33.898	0.00%
2017-12-14	0	0.034	0.033	0.034	0.033	0.034	14,530,000	487,280	0.0335	34.00	33.00	34.00	33.00	34.00	14,530	33.536	-2.86%
2017-12-13	0	0.035	0.034	0.035	0.034	0.035	13,750,000	468,500	0.0341	35.00	34.00	35.00	34.00	35.00	13,750	34.073	6.06%
2017-12-12	0	0.033	0.033	0.034	0.033	0.035	13,910,000	473,730	0.0341	33.00	33.00	34.00	33.00	35.00	13,910	34.057	0.00%
2017-12-11	0	0.033	0.033	0.034	0.033	0.035	47,690,000	1,601,900	0.0336	33.00	33.00	34.00	33.00	35.00	47,690	33.590	-2.94%
2017-12-08	0	0.034	0.034	0.035	0.034	0.035	12,560,000	434,720	0.0346	34.00	34.00	35.00	34.00	35.00	12,560	34.611	-5.56%
2017-12-07	0	0.036	0.035	0.036	0.035	0.037	21,730,000	772,110	0.0355	36.00	35.00	36.00	35.00	37.00	21,730	35.532	-5.26%
2017-12-06	0	0.038	0.037	0.038	0.037	0.040	24,570,000	932,820	0.0380	38.00	37.00	38.00	37.00	40.00	24,570	37.966	-2.56%
2017-12-05	0	0.039	0.038	0.039	0.035	0.042	76,180,000	2,943,410	0.0386	39.00	38.00	39.00	35.00	42.00	76,180	38.638	18.18%
2017-12-04	0	0.033	0.033	0.035	0.033	0.035	28,800,000	972,230	0.0338	33.00	33.00	35.00	33.00	35.00	28,800	33.758	0.00%
2017-12-01	0	0.033	0.033	0.034	0.033	0.035	19,240,000	655,060	0.0340	33.00	33.00	34.00	33.00	35.00	19,240	34.047	0.00%
2017-11-30	0	0.033	0.033	0.034	0.033	0.035	29,571,827	999,083	0.0338	33.00	33.00	34.00	33.00	35.00	29,572	33.785	0.00%
2017-11-29	0	0.033	0.033	0.034	0.033	0.036	30,750,000	1,074,000	0.0349	33.00	33.00	34.00	33.00	36.00	30,750	34.927	-5.71%
2017-11-28	0	0.035	0.035	0.036	0.034	0.036	18,590,000	649,830	0.0350	35.00	35.00	36.00	34.00	36.00	18,590	34.956	0.00%
2017-11-27	0	0.035	0.034	0.035	0.034	0.036	34,920,000	1,211,770	0.0347	35.00	34.00	35.00	34.00	36.00	34,920	34.701	6.06%
2017-11-24	0	0.033	0.033	0.034	0.033	0.036	59,290,000	2,020,760	0.0341	33.00	33.00	34.00	33.00	36.00	59,290	34.083	-5.71%
2017-11-23	0	0.035	0.035	0.036	0.033	0.037	38,890,000	1,360,820	0.0350	35.00	35.00	36.00	33.00	37.00	38,890	34.992	0.00%
2017-11-22	0	0.035	0.034	0.036	0.031	0.037	269,860,000	9,070,580	0.0336	35.00	34.00	36.00	31.00	37.00	269,860	33.612	-5.41%
2017-11-21	0	0.037	0.036	0.037	0.035	0.042	233,970,000	8,759,820	0.0374	37.00	36.00	37.00	35.00	42.00	233,970	37.440	-11.90%
2017-11-20	0	0.042	0.042	0.043	0.041	0.045	107,370,000	4,523,250	0.0421	42.00	42.00	43.00	41.00	45.00	107,370	42.128	-2.33%
2017-11-17	0	0.043	0.043	0.044	0.039	0.051	364,380,000	16,027,970	0.0440	43.00	43.00	44.00	39.00	51.00	364,380	43.987	-15.69%
2017-11-16	0	0.051	0.050	0.051	0.050	0.052	46,180,000	2,341,850	0.0507	51.00	50.00	51.00	50.00	52.00	46,180	50.711	0.00%
2017-11-15	0	0.051	0.050	0.051	0.047	0.052	113,940,000	5,738,400	0.0504	51.00	50.00	51.00	47.00	52.00	113,940	50.363	4.08%
2017-11-14	0	0.049	0.048	0.049	0.045	0.049	77,310,000	3,582,270	0.0463	49.00	48.00	49.00	45.00	49.00	77,310	46.336	4.26%
2017-11-13	0	0.047	0.046	0.047	0.044	0.049	95,060,000	4,360,100	0.0459	47.00	46.00	47.00	44.00	49.00	95,060	45.867	-4.08%
2017-11-10	0	0.049	0.048	0.049	0.047	0.053	146,960,000	7,267,240	0.0495	49.00	48.00	49.00	47.00	53.00	146,960	49.450	-3.92%
2017-11-09	0	0.051	0.050	0.051	0.050	0.058	276,990,000	14,848,520	0.0536	51.00	50.00	51.00	50.00	58.00	276,990	53.607	-3.77%
2017-11-08	0	0.053	0.052	0.053	0.049	0.053	217,970,000	11,150,540	0.0512	53.00	52.00	53.00	49.00	53.00	217,970	51.156	3.92%
2017-11-07	0	0.051	0.050	0.051	0.046	0.051	157,598,000	7,715,036	0.0490	51.00	50.00	51.00	46.00	51.00	157,598	48.954	10.87%
2017-11-06	0	0.046	0.046	0.047	0.046	0.048	119,050,000	5,569,640	0.0468	46.00	46.00	47.00	46.00	48.00	119,050	46.784	0.00%
2017-11-03	0	0.046	0.046	0.047	0.043	0.048	142,910,000	6,563,690	0.0459	46.00	46.00	47.00	43.00	48.00	142,910	45.929	4.55%
2017-11-02	0	0.044	0.043	0.044	0.042	0.044	167,220,000	7,197,370	0.0430	44.00	43.00	44.00	42.00	44.00	167,220	43.041	0.00%
2017-11-01	0	0.044	0.043	0.044	0.042	0.045	187,150,000	8,078,700	0.0432	44.00	43.00	44.00	42.00	45.00	187,150	43.167	2.33%
2017-10-31	0	0.043	0.042	0.043	0.040	0.047	489,340,000	21,070,700	0.0431	43.00	42.00	43.00	40.00	47.00	489,340	43.059	2.38%
2017-10-30	0	0.042	0.040	0.042	0.039	0.044	101,120,000	4,221,170	0.0417	42.00	40.00	42.00	39.00	44.00	101,120	41.744	2.44%
2017-10-27	0	0.041	0.041	0.042	0.038	0.042	193,580,000	7,826,870	0.0404	41.00	41.00	42.00	38.00	42.00	193,580	40.432	7.89%
2017-10-26	0	0.038	0.037	0.038	0.036	0.039	51,610,000	1,942,490	0.0376	38.00	37.00	38.00	36.00	39.00	51,610	37.638	2.70%
2017-10-25	0	0.037	0.036	0.037	0.034	0.039	159,730,000	5,821,730	0.0364	37.00	36.00	37.00	34.00	39.00	159,730	36.447	2.78%
2017-10-24	0	0.036	0.035	0.036	0.034	0.036	42,620,000	1,490,230	0.0350	36.00	35.00	36.00	34.00	36.00	42,620	34.966	2.86%
2017-10-23	0	0.035	0.034	0.035	0.033	0.035	22,140,000	755,610	0.0341	35.00	34.00	35.00	33.00	35.00	22,140	34.129	2.94%
2017-10-20	0	0.034	0.033	0.034	0.033	0.034	21,430,000	715,820	0.0334	34.00	33.00	34.00	33.00	34.00	21,430	33.403	0.00%
2017-10-19	0	0.034	0.033	0.034	0.033	0.035	28,720,000	971,410	0.0338	34.00	33.00	34.00	33.00	35.00	28,720	33.823	0.00%
2017-10-18	0	0.034	0.033	0.034	0.033	0.035	78,680,000	2,688,170	0.0342	34.00	33.00	34.00	33.00	35.00	78,680	34.166	6.25%
2017-10-17	0	0.032	0.032	0.033	0.031	0.035	209,530,000	6,970,570	0.0333	32.00	32.00	33.00	31.00	35.00	209,530	33.268	3.23%
2017-10-16	0	0.031	0.031	0.033	0.031	0.036	192,890,000	6,495,330	0.0337	31.00	31.00	33.00	31.00	36.00	192,890	33.674	-8.82%
2017-10-13	0	0.034	0.034	0.035	0.033	0.041	190,050,000	6,829,800	0.0359	34.00	34.00	35.00	33.00	41.00	190,050	35.937	-12.82%
2017-10-12	0	0.039	0.038	0.039	0.038	0.041	86,210,000	3,409,010	0.0395	39.00	38.00	39.00	38.00	41.00	86,210	39.543	5.41%
2017-10-11	0	0.037	0.037	0.038	0.034	0.040	192,480,000	7,268,540	0.0378	37.00	37.00	38.00	34.00	40.00	192,480	37.763	5.71%
2017-10-10	0	0.035	0.035	0.036	0.034	0.036	120,080,000	4,184,240	0.0348	35.00	35.00	36.00	34.00	36.00	120,080	34.845	-2.78%
2017-10-09	0	0.036	0.035	0.036	0.034	0.036	48,680,000	1,708,410	0.0351	36.00	35.00	36.00	34.00	36.00	48,680	35.095	0.00%
2017-10-06	0	0.036	0.035	0.036	0.034	0.036	62,000,000	2,152,730	0.0347	36.00	35.00	36.00	34.00	36.00	62,000	34.721	0.00%
2017-10-04	0	0.036	0.035	0.036	0.035	0.036	36,740,000	1,310,440	0.0357	36.00	35.00	36.00	35.00	36.00	36,740	35.668	0.00%
2017-10-03	0	0.036	0.035	0.036	0.034	0.038	165,830,000	6,007,380	0.0362	36.00	35.00	36.00	34.00	38.00	165,830	36.226	9.09%
2017-09-29	0	0.033	0.032	0.033	0.033	0.045	756,600,000	29,767,510	0.0393	33.00	32.00	33.00	33.00	45.00	756,600	39.344	-10.81%
2017-09-28	0	0.037	0.036	0.037	0.032	0.039	256,280,000	9,279,010	0.0362	37.00	36.00	37.00	32.00	39.00	256,280	36.207	15.62%
2017-09-27	0	0.032	0.032	0.033	0.031	0.033	10,590,000	338,470	0.0320	32.00	32.00	33.00	31.00	33.00	10,590	31.961	0.00%
2017-09-26	0	0.032	0.032	0.033	0.031	0.033	13,080,000	417,960	0.0320	32.00	32.00	33.00	31.00	33.00	13,080	31.954	0.00%
2017-09-25	0	0.032	0.031	0.032	0.031	0.033	19,510,000	619,800	0.0318	32.00	31.00	32.00	31.00	33.00	19,510	31.768	0.00%
2017-09-22	0	0.032	0.031	0.032	0.031	0.032	11,830,000	374,190	0.0316	32.00	31.00	32.00	31.00	32.00	11,830	31.631	3.23%
2017-09-21	0	0.031	0.031	0.032	0.031	0.032	29,810,000	940,310	0.0315	31.00	31.00	32.00	31.00	32.00	29,810	31.543	0.00%
2017-09-20	0	0.031	0.031	0.032	0.031	0.032	25,760,000	804,140	0.0312	31.00	31.00	32.00	31.00	32.00	25,760	31.217	0.00%
2017-09-19	0	0.031	0.031	0.033	0.031	0.033	32,410,000	1,027,430	0.0317	31.00	31.00	33.00	31.00	33.00	32,410	31.701	-3.13%
2017-09-18	0	0.032	0.031	0.032	0.031	0.033	66,330,000	2,136,480	0.0322	32.00	31.00	32.00	31.00	33.00	66,330	32.210	3.23%
2017-09-15	0	0.031	0.030	0.031	0.030	0.031	12,750,000	385,610	0.0302	31.00	30.00	31.00	30.00	31.00	12,750	30.244	3.33%
2017-09-14	0	0.030	0.030	0.031	0.029	0.031	15,830,000	474,310	0.0300	30.00	30.00	31.00	29.00	31.00	15,830	29.963	0.00%
2017-09-13	0	0.030	0.029	0.030	0.029	0.030	19,180,000	569,940	0.0297	30.00	29.00	30.00	29.00	30.00	19,180	29.715	0.00%
2017-09-12	0	0.030	0.029	0.030	0.029	0.030	28,280,000	825,430	0.0292	30.00	29.00	30.00	29.00	30.00	28,280	29.188	0.00%
2017-09-11	0	0.030	0.029	0.030	0.029	0.030	13,910,000	407,720	0.0293	30.00	29.00	30.00	29.00	30.00	13,910	29.311	0.00%
2017-09-08	0	0.030	0.029	0.030	0.029	0.031	30,942,000	918,746	0.0297	30.00	29.00	30.00	29.00	31.00	30,942	29.693	-3.23%
2017-09-07	0	0.031	0.030	0.031	0.029	0.031	35,570,000	1,061,790	0.0299	31.00	30.00	31.00	29.00	31.00	35,570	29.851	3.33%
2017-09-06	0	0.030	0.030	0.031	0.029	0.031	32,720,000	994,770	0.0304	30.00	30.00	31.00	29.00	31.00	32,720	30.403	0.00%
2017-09-05	0	0.030	0.030	0.031	0.029	0.031	74,460,000	2,232,000	0.0300	30.00	30.00	31.00	29.00	31.00	74,460	29.976	3.45%
2017-09-04	0	0.029	0.028	0.029	0.026	0.031	310,290,000	8,817,060	0.0284	29.00	28.00	29.00	26.00	31.00	310,290	28.416	-3.33%
2017-09-01	0	0.030	0.029	0.030	0.029	0.034	199,440,000	6,118,920	0.0307	30.00	29.00	30.00	29.00	34.00	199,440	30.681	-6.25%
2017-08-31	0	0.032	0.032	0.033	0.031	0.034	43,290,000	1,394,830	0.0322	32.00	32.00	33.00	31.00	34.00	43,290	32.221	-3.03%
2017-08-30	0	0.033	0.032	0.033	0.032	0.034	17,740,000	582,920	0.0329	33.00	32.00	33.00	32.00	34.00	17,740	32.859	-2.94%
2017-08-29	0	0.034	0.033	0.034	0.033	0.034	28,550,000	948,800	0.0332	34.00	33.00	34.00	33.00	34.00	28,550	33.233	-2.86%
2017-08-28	0	0.035	0.034	0.035	0.034	0.035	24,540,000	838,860	0.0342	35.00	34.00	35.00	34.00	35.00	24,540	34.183	0.00%
2017-08-25	0	0.035	0.034	0.035	0.034	0.035	27,280,000	940,890	0.0345	35.00	34.00	35.00	34.00	35.00	27,280	34.490	-2.78%
2017-08-24	0	0.036	0.036	0.037	0.034	0.037	23,583,700	841,308	0.0357	36.00	36.00	37.00	34.00	37.00	23,584	35.673	-2.70%
2017-08-22	0	0.037	0.036	0.037	0.036	0.038	9,200,000	335,600	0.0365	37.00	36.00	37.00	36.00	38.00	9,200	36.478	0.00%
2017-08-21	0	0.037	0.036	0.037	0.035	0.039	29,880,000	1,108,250	0.0371	37.00	36.00	37.00	35.00	39.00	29,880	37.090	0.00%
2017-08-18	0	0.037	0.035	0.037	0.033	0.037	9,290,000	323,810	0.0349	37.00	35.00	37.00	33.00	37.00	9,290	34.856	5.71%
2017-08-17	0	0.035	0.035	0.036	0.035	0.036	28,080,000	988,970	0.0352	35.00	35.00	36.00	35.00	36.00	28,080	35.220	2.94%
2017-08-16	0	0.034	0.032	0.033	0.033	0.034	19,960,000	663,190	0.0332	34.00	32.00	33.00	33.00	34.00	19,960	33.226	3.03%
2017-08-15	0	0.033	0.032	0.033	0.031	0.033	12,310,000	393,860	0.0320	33.00	32.00	33.00	31.00	33.00	12,310	31.995	3.12%
2017-08-14	0	0.032	0.032	0.033	0.030	0.035	120,990,000	3,880,570	0.0321	32.00	32.00	33.00	30.00	35.00	120,990	32.073	-3.03%
2017-08-11	0	0.033	0.032	0.033	0.030	0.039	247,120,000	7,886,520	0.0319	33.00	32.00	33.00	30.00	39.00	247,120	31.914	-13.16%
2017-08-10	0	0.038	0.037	0.038	0.034	0.040	33,350,000	1,242,850	0.0373	38.00	37.00	38.00	34.00	40.00	33,350	37.267	-2.56%
2017-08-09	0	0.039	0.038	0.039	0.038	0.041	22,200,000	875,540	0.0394	39.00	38.00	39.00	38.00	41.00	22,200	39.439	2.63%
2017-08-08	0	0.038	0.038	0.039	0.038	0.041	26,570,000	1,035,040	0.0390	38.00	38.00	39.00	38.00	41.00	26,570	38.955	-2.56%
2017-08-07	0	0.039	0.039	0.040	0.036	0.041	71,190,000	2,813,470	0.0395	39.00	39.00	40.00	36.00	41.00	71,190	39.521	8.33%
2017-08-04	0	0.036	0.036	0.037	0.035	0.038	18,930,000	702,360	0.0371	36.00	36.00	37.00	35.00	38.00	18,930	37.103	0.00%
2017-08-03	0	0.036	0.036	0.037	0.033	0.037	39,110,000	1,394,520	0.0357	36.00	36.00	37.00	33.00	37.00	39,110	35.656	2.86%
2017-08-02	0	0.035	0.034	0.035	0.033	0.035	13,150,000	446,390	0.0339	35.00	34.00	35.00	33.00	35.00	13,150	33.946	0.00%
2017-08-01	0	0.035	0.034	0.035	0.034	0.036	30,110,000	1,030,680	0.0342	35.00	34.00	35.00	34.00	36.00	30,110	34.230	-2.78%
2017-07-31	0	0.036	0.035	0.036	0.034	0.039	51,910,000	1,914,070	0.0369	36.00	35.00	36.00	34.00	39.00	51,910	36.873	9.09%
2017-07-28	0	0.033	0.033	0.034	0.033	0.034	14,420,000	481,010	0.0334	33.00	33.00	34.00	33.00	34.00	14,420	33.357	-5.71%
2017-07-27	0	0.035	0.034	0.035	0.033	0.035	5,410,000	183,940	0.0340	35.00	34.00	35.00	33.00	35.00	5,410	34.000	0.00%
2017-07-26	0	0.035	0.034	0.035	0.034	0.035	8,320,000	283,990	0.0341	35.00	34.00	35.00	34.00	35.00	8,320	34.133	6.06%
2017-07-25	0	0.033	0.033	0.034	0.033	0.035	6,410,000	218,020	0.0340	33.00	33.00	34.00	33.00	35.00	6,410	34.012	-2.94%
2017-07-24	0	0.034	0.034	0.035	0.034	0.035	5,500,000	187,540	0.0341	34.00	34.00	35.00	34.00	35.00	5,500	34.098	0.00%
2017-07-21	0	0.034	0.033	0.035	0.033	0.035	11,330,000	382,940	0.0338	34.00	33.00	35.00	33.00	35.00	11,330	33.799	-2.86%
2017-07-20	0	0.035	0.034	0.036	0.034	0.036	19,580,000	684,530	0.0350	35.00	34.00	36.00	34.00	36.00	19,580	34.961	-2.78%
2017-07-19	0	0.036	0.035	0.036	0.035	0.036	12,720,000	449,020	0.0353	36.00	35.00	36.00	35.00	36.00	12,720	35.300	0.00%
2017-07-18	0	0.036	0.035	0.036	0.033	0.042	74,370,000	2,690,800	0.0362	36.00	35.00	36.00	33.00	42.00	74,370	36.181	0.00%
2017-07-17	0	0.036	0.035	0.036	0.035	0.038	9,950,000	350,510	0.0352	36.00	35.00	36.00	35.00	38.00	9,950	35.227	0.00%
2017-07-14	0	0.036	0.036	0.037	0.034	0.042	81,090,000	3,133,660	0.0386	36.00	36.00	37.00	34.00	42.00	81,090	38.644	2.86%
2017-07-13	0	0.035	0.034	0.035	0.030	0.036	113,800,000	3,723,700	0.0327	35.00	34.00	35.00	30.00	36.00	113,800	32.721	-2.78%
2017-07-12	0	0.036	0.035	0.036	0.034	0.036	12,650,000	442,120	0.0350	36.00	35.00	36.00	34.00	36.00	12,650	34.950	2.86%
2017-07-11	0	0.035	0.035	0.036	0.034	0.036	12,230,000	423,590	0.0346	35.00	35.00	36.00	34.00	36.00	12,230	34.635	0.00%
2017-07-10	0	0.035	0.034	0.035	0.034	0.036	11,260,000	391,740	0.0348	35.00	34.00	35.00	34.00	36.00	11,260	34.790	-2.78%
2017-07-07	0	0.036	0.035	0.036	0.034	0.037	14,490,000	507,580	0.0350	36.00	35.00	36.00	34.00	37.00	14,490	35.030	0.00%
2017-07-06	0	0.036	0.035	0.036	0.035	0.037	20,830,000	757,490	0.0364	36.00	35.00	36.00	35.00	37.00	20,830	36.365	2.86%
2017-07-05	0	0.035	0.034	0.035	0.033	0.039	93,160,000	3,288,770	0.0353	35.00	34.00	35.00	33.00	39.00	93,160	35.302	-10.26%
2017-07-04	0	0.039	0.038	0.039	0.036	0.042	54,860,000	2,142,260	0.0390	39.00	38.00	39.00	36.00	42.00	54,860	39.050	-7.14%
2017-07-03	0	0.042	0.041	0.042	0.040	0.043	20,990,000	864,530	0.0412	42.00	41.00	42.00	40.00	43.00	20,990	41.188	2.44%
2017-06-30	0	0.041	0.040	0.041	0.041	0.047	55,910,000	2,464,060	0.0441	41.00	40.00	41.00	41.00	47.00	55,910	44.072	-10.87%
2017-06-29	0	0.046	0.046	0.047	0.045	0.049	44,320,000	2,079,060	0.0469	46.00	46.00	47.00	45.00	49.00	44,320	46.910	4.55%
2017-06-28	0	0.044	0.043	0.044	0.041	0.045	31,730,000	1,377,660	0.0434	44.00	43.00	44.00	41.00	45.00	31,730	43.418	-4.35%
2017-06-27	0	0.046	0.045	0.046	0.041	0.051	66,820,000	3,075,550	0.0460	46.00	45.00	46.00	41.00	51.00	66,820	46.027	-2.13%
2017-06-26	0	0.047	0.047	0.048	0.047	0.050	14,390,000	694,080	0.0482	47.00	47.00	48.00	47.00	50.00	14,390	48.233	-4.08%
2017-06-23	0	0.049	0.048	0.049	0.048	0.050	10,810,000	532,220	0.0492	49.00	48.00	49.00	48.00	50.00	10,810	49.234	-2.00%
2017-06-22	0	0.050	0.049	0.050	0.049	0.051	11,320,000	564,920	0.0499	50.00	49.00	50.00	49.00	51.00	11,320	49.905	-1.96%
2017-06-21	0	0.051	0.050	0.051	0.050	0.052	10,410,000	533,080	0.0512	51.00	50.00	51.00	50.00	52.00	10,410	51.208	0.00%
2017-06-20	0	0.051	0.050	0.051	0.050	0.053	20,440,000	1,051,770	0.0515	51.00	50.00	51.00	50.00	53.00	20,440	51.456	-1.92%
2017-06-19	0	0.052	0.051	0.052	0.049	0.053	24,510,000	1,261,200	0.0515	52.00	51.00	52.00	49.00	53.00	24,510	51.457	6.12%
2017-06-16	0	0.049	0.049	0.050	0.048	0.054	71,168,975	3,574,614	0.0502	49.00	49.00	50.00	48.00	54.00	71,169	50.227	-7.55%
2017-06-15	0	0.053	0.052	0.053	0.052	0.056	40,370,000	2,172,490	0.0538	53.00	52.00	53.00	52.00	56.00	40,370	53.814	0.00%
2017-06-14	0	0.053	0.052	0.053	0.049	0.058	216,170,000	11,559,780	0.0535	53.00	52.00	53.00	49.00	58.00	216,170	53.475	6.00%
2017-06-13	0	0.050	0.049	0.050	0.046	0.053	125,090,000	6,235,710	0.0498	50.00	49.00	50.00	46.00	53.00	125,090	49.850	8.70%
2017-06-12	0	0.046	0.045	0.046	0.045	0.047	8,940,000	406,800	0.0455	46.00	45.00	46.00	45.00	47.00	8,940	45.503	0.00%
2017-06-09	0	0.046	0.045	0.046	0.045	0.047	9,750,000	449,140	0.0461	46.00	45.00	46.00	45.00	47.00	9,750	46.066	0.00%
2017-06-08	0	0.046	0.046	0.047	0.046	0.047	20,260,000	945,260	0.0467	46.00	46.00	47.00	46.00	47.00	20,260	46.656	0.00%
2017-06-07	0	0.046	0.046	0.047	0.046	0.048	12,990,000	607,160	0.0467	46.00	46.00	47.00	46.00	48.00	12,990	46.741	-2.13%
2017-06-06	0	0.047	0.046	0.047	0.045	0.047	15,470,000	717,920	0.0464	47.00	46.00	47.00	45.00	47.00	15,470	46.407	2.17%
2017-06-05	0	0.046	0.046	0.047	0.046	0.048	13,400,000	624,270	0.0466	46.00	46.00	47.00	46.00	48.00	13,400	46.587	-2.13%
2017-06-02	0	0.047	0.046	0.047	0.046	0.048	21,820,000	1,021,870	0.0468	47.00	46.00	47.00	46.00	48.00	21,820	46.832	0.00%
2017-06-01	0	0.047	0.046	0.047	0.046	0.048	19,408,180	906,507	0.0467	47.00	46.00	47.00	46.00	48.00	19,408	46.707	-2.08%
2017-05-31	0	0.048	0.047	0.048	0.047	0.050	20,950,000	1,019,490	0.0487	48.00	47.00	48.00	47.00	50.00	20,950	48.663	-4.00%
2017-05-29	0	0.050	0.049	0.050	0.047	0.050	49,340,000	2,394,750	0.0485	50.00	49.00	50.00	47.00	50.00	49,340	48.536	6.38%
2017-05-26	0	0.047	0.046	0.047	0.046	0.048	11,230,000	521,920	0.0465	47.00	46.00	47.00	46.00	48.00	11,230	46.476	-2.08%
2017-05-25	0	0.048	0.047	0.048	0.045	0.048	57,200,000	2,670,160	0.0467	48.00	47.00	48.00	45.00	48.00	57,200	46.681	4.35%
2017-05-24	0	0.046	0.044	0.046	0.045	0.047	30,190,000	1,362,390	0.0451	46.00	44.00	46.00	45.00	47.00	30,190	45.127	0.00%
2017-05-23	0	0.046	0.045	0.046	0.045	0.049	31,290,000	1,462,330	0.0467	46.00	45.00	46.00	45.00	49.00	31,290	46.735	0.00%
2017-05-22	0	0.046	0.045	0.046	0.045	0.048	33,180,000	1,525,950	0.0460	46.00	45.00	46.00	45.00	48.00	33,180	45.990	2.22%
2017-05-19	0	0.045	0.044	0.045	0.044	0.048	21,610,000	994,900	0.0460	45.00	44.00	45.00	44.00	48.00	21,610	46.039	-4.26%
2017-05-18	0	0.047	0.046	0.047	0.047	0.050	29,860,000	1,424,030	0.0477	47.00	46.00	47.00	47.00	50.00	29,860	47.690	-2.08%
2017-05-17	0	0.048	0.047	0.048	0.047	0.050	34,910,000	1,676,930	0.0480	48.00	47.00	48.00	47.00	50.00	34,910	48.036	2.13%
2017-05-16	0	0.047	0.046	0.047	0.046	0.050	30,230,000	1,419,770	0.0470	47.00	46.00	47.00	46.00	50.00	30,230	46.966	-2.08%
2017-05-15	0	0.048	0.047	0.048	0.046	0.053	104,820,000	5,081,860	0.0485	48.00	47.00	48.00	46.00	53.00	104,820	48.482	-7.69%
2017-05-12	0	0.052	0.051	0.052	0.050	0.056	130,060,000	6,956,170	0.0535	52.00	51.00	52.00	50.00	56.00	130,060	53.484	0.00%
2017-05-11	0	0.052	0.051	0.052	0.044	0.056	266,700,000	13,430,870	0.0504	52.00	51.00	52.00	44.00	56.00	266,700	50.359	18.18%
2017-05-10	0	0.044	0.043	0.044	0.041	0.046	47,204,000	2,043,574	0.0433	44.00	43.00	44.00	41.00	46.00	47,204	43.292	-6.38%
2017-05-09	0	0.047	0.046	0.047	0.045	0.051	106,630,000	5,102,620	0.0479	47.00	46.00	47.00	45.00	51.00	106,630	47.854	-2.08%
2017-05-08	0	0.048	0.047	0.048	0.040	0.048	158,030,000	6,907,030	0.0437	48.00	47.00	48.00	40.00	48.00	158,030	43.707	6.67%
2017-05-05	0	0.045	0.044	0.045	0.044	0.060	471,032,000	23,048,164	0.0489	45.00	44.00	45.00	44.00	60.00	471,032	48.931	-21.05%
2017-05-04	0	0.057	0.057	0.058	0.057	0.069	130,470,000	7,940,880	0.0609	57.00	57.00	58.00	57.00	69.00	130,470	60.864	-14.93%
2017-05-02	0	0.067	0.066	0.067	0.066	0.080	104,720,000	7,607,240	0.0726	67.00	66.00	67.00	66.00	80.00	104,720	72.644	-2.90%
2017-04-28	0	0.069	0.065	0.070	0.060	0.070	61,860,000	3,954,020	0.0639	69.00	65.00	70.00	60.00	70.00	61,860	63.919	7.81%
2017-04-27	0	0.064	0.062	0.064	0.062	0.067	30,830,000	1,982,100	0.0643	64.00	62.00	64.00	62.00	67.00	30,830	64.291	-3.03%
2017-04-26	0	0.066	0.065	0.066	0.065	0.070	19,450,000	1,299,510	0.0668	66.00	65.00	66.00	65.00	70.00	19,450	66.813	-2.94%
2017-04-25	0	0.068	0.067	0.068	0.065	0.079	23,940,000	1,624,870	0.0679	68.00	67.00	68.00	65.00	79.00	23,940	67.873	3.03%
2017-04-24	0	0.066	0.065	0.066	0.064	0.068	23,670,000	1,549,270	0.0655	66.00	65.00	66.00	64.00	68.00	23,670	65.453	-2.94%
2017-04-21	0	0.068	0.067	0.068	0.065	0.068	13,040,000	862,750	0.0662	68.00	67.00	68.00	65.00	68.00	13,040	66.162	1.49%
2017-04-20	0	0.067	0.066	0.067	0.065	0.068	4,780,000	318,140	0.0666	67.00	66.00	67.00	65.00	68.00	4,780	66.556	-1.47%
2017-04-19	0	0.068	0.067	0.068	0.066	0.068	4,550,000	305,650	0.0672	68.00	67.00	68.00	66.00	68.00	4,550	67.176	1.49%
2017-04-18	0	0.067	0.066	0.067	0.065	0.069	25,220,000	1,671,860	0.0663	67.00	66.00	67.00	65.00	69.00	25,220	66.291	-1.47%
2017-04-13	0	0.068	0.067	0.068	0.067	0.068	5,640,000	381,220	0.0676	68.00	67.00	68.00	67.00	68.00	5,640	67.592	1.49%
2017-04-12	0	0.067	0.066	0.067	0.066	0.069	37,930,000	2,540,140	0.0670	67.00	66.00	67.00	66.00	69.00	37,930	66.969	0.00%
2017-04-11	0	0.067	0.066	0.067	0.064	0.068	78,900,000	5,217,360	0.0661	67.00	66.00	67.00	64.00	68.00	78,900	66.126	-2.90%
2017-04-10	0	0.069	0.068	0.069	0.066	0.071	22,150,000	1,521,240	0.0687	69.00	68.00	69.00	66.00	71.00	22,150	68.679	1.47%
2017-04-07	0	0.068	0.067	0.068	0.067	0.068	14,350,000	967,860	0.0674	68.00	67.00	68.00	67.00	68.00	14,350	67.447	-1.45%
2017-04-06	0	0.069	0.068	0.069	0.068	0.071	5,180,000	356,430	0.0688	69.00	68.00	69.00	68.00	71.00	5,180	68.809	-1.43%
2017-04-05	0	0.070	0.069	0.070	0.067	0.070	28,830,000	1,985,560	0.0689	70.00	69.00	70.00	67.00	70.00	28,830	68.871	1.45%
2017-04-03	0	0.069	0.068	0.069	0.068	0.071	4,300,000	298,300	0.0694	69.00	68.00	69.00	68.00	71.00	4,300	69.372	-1.43%
2017-03-31	0	0.070	0.069	0.071	0.068	0.072	7,620,000	533,050	0.0700	70.00	69.00	71.00	68.00	72.00	7,620	69.954	1.45%
2017-03-30	0	0.069	0.069	0.070	0.066	0.072	38,720,000	2,689,690	0.0695	69.00	69.00	70.00	66.00	72.00	38,720	69.465	-4.17%
2017-03-29	0	0.072	0.071	0.072	0.070	0.075	79,760,000	5,678,970	0.0712	72.00	71.00	72.00	70.00	75.00	79,760	71.201	-4.00%
2017-03-28	0	0.075	0.074	0.075	0.071	0.075	62,600,000	4,541,960	0.0726	75.00	74.00	75.00	71.00	75.00	62,600	72.555	-1.32%
2017-03-27	0	0.076	0.076	0.077	0.070	0.082	155,770,000	11,601,690	0.0745	76.00	76.00	77.00	70.00	82.00	155,770	74.480	-7.32%
2017-03-24	0	0.082	0.082	0.083	0.073	0.089	177,330,000	14,320,420	0.0808	82.00	82.00	83.00	73.00	89.00	177,330	80.756	13.89%
2017-03-23	0	0.072	0.071	0.072	0.071	0.076	23,100,000	1,685,490	0.0730	72.00	71.00	72.00	71.00	76.00	23,100	72.965	1.41%
2017-03-22	0	0.071	0.070	0.071	0.070	0.072	8,410,000	593,800	0.0706	71.00	70.00	71.00	70.00	72.00	8,410	70.606	1.43%
2017-03-21	0	0.070	0.071	0.072	0.070	0.072	19,060,000	1,351,910	0.0709	70.00	71.00	72.00	70.00	72.00	19,060	70.929	-2.78%
2017-03-20	0	0.072	0.071	0.072	0.070	0.073	30,890,000	2,195,250	0.0711	72.00	71.00	72.00	70.00	73.00	30,890	71.067	0.00%
2017-03-17	0	0.072	0.071	0.072	0.070	0.076	44,430,000	3,230,590	0.0727	72.00	71.00	72.00	70.00	76.00	44,430	72.712	-1.37%
2017-03-16	0	0.073	0.073	0.074	0.070	0.080	66,980,000	4,980,140	0.0744	73.00	73.00	74.00	70.00	80.00	66,980	74.353	-8.75%
2017-03-15	0	0.080	0.079	0.080	0.078	0.080	8,070,000	639,040	0.0792	80.00	79.00	80.00	78.00	80.00	8,070	79.187	0.00%
2017-03-14	0	0.080	0.080	0.081	0.080	0.082	5,650,000	454,990	0.0805	80.00	80.00	81.00	80.00	82.00	5,650	80.529	-2.44%
2017-03-13	0	0.082	0.081	0.082	0.077	0.084	29,020,000	2,374,930	0.0818	82.00	81.00	82.00	77.00	84.00	29,020	81.838	5.13%
2017-03-10	0	0.078	0.077	0.078	0.076	0.079	36,380,000	2,824,190	0.0776	78.00	77.00	78.00	76.00	79.00	36,380	77.630	-2.50%
2017-03-09	0	0.080	0.080	0.081	0.077	0.083	59,790,000	4,757,590	0.0796	80.00	80.00	81.00	77.00	83.00	59,790	79.572	-3.61%
2017-03-08	0	0.083	0.082	0.083	0.079	0.083	22,130,000	1,792,380	0.0810	83.00	82.00	83.00	79.00	83.00	22,130	80.993	0.00%
2017-03-07	0	0.083	0.082	0.083	0.081	0.085	22,960,000	1,895,370	0.0826	83.00	82.00	83.00	81.00	85.00	22,960	82.551	-2.35%
2017-03-06	0	0.085	0.085	0.086	0.082	0.087	28,790,000	2,422,480	0.0841	85.00	85.00	86.00	82.00	87.00	28,790	84.143	0.00%
2017-03-03	0	0.085	0.085	0.086	0.084	0.087	28,840,000	2,470,210	0.0857	85.00	85.00	86.00	84.00	87.00	28,840	85.652	-3.41%
2017-03-02	0	0.088	0.087	0.088	0.086	0.092	16,470,000	1,457,160	0.0885	88.00	87.00	88.00	86.00	92.00	16,470	88.474	-1.12%
2017-03-01	0	0.089	0.088	0.089	0.085	0.090	44,940,000	3,957,910	0.0881	89.00	88.00	89.00	85.00	90.00	44,940	88.071	1.14%
2017-02-28	0	0.088	0.088	0.089	0.087	0.092	26,010,000	2,296,500	0.0883	88.00	88.00	89.00	87.00	92.00	26,010	88.293	-4.35%
2017-02-27	0	0.092	0.090	0.092	0.090	0.093	13,360,000	1,227,570	0.0919	92.00	90.00	92.00	90.00	93.00	13,360	91.884	-2.13%
2017-02-24	0	0.094	0.091	0.095	0.089	0.095	64,506,000	5,905,450	0.0915	94.00	91.00	95.00	89.00	95.00	64,506	91.549	0.00%
2017-02-23	0	0.094	0.093	0.094	0.086	0.094	73,200,000	6,597,890	0.0901	94.00	93.00	94.00	86.00	94.00	73,200	90.135	4.44%
2017-02-22	0	0.090	0.089	0.090	0.085	0.090	40,110,000	3,554,310	0.0886	90.00	89.00	90.00	85.00	90.00	40,110	88.614	5.88%
2017-02-21	0	0.085	0.085	0.086	0.085	0.087	22,720,000	1,948,690	0.0858	85.00	85.00	86.00	85.00	87.00	22,720	85.770	-3.41%
2017-02-20	0	0.088	0.087	0.088	0.085	0.090	22,680,000	1,990,580	0.0878	88.00	87.00	88.00	85.00	90.00	22,680	87.768	0.00%
2017-02-17	0	0.088	0.087	0.088	0.087	0.089	6,190,000	544,210	0.0879	88.00	87.00	88.00	87.00	89.00	6,190	87.918	-1.12%
2017-02-16	0	0.089	0.088	0.089	0.087	0.089	16,990,000	1,488,180	0.0876	89.00	88.00	89.00	87.00	89.00	16,990	87.592	0.00%
2017-02-15	0	0.089	0.088	0.089	0.087	0.090	16,390,000	1,451,430	0.0886	89.00	88.00	89.00	87.00	90.00	16,390	88.556	0.00%
2017-02-14	0	0.089	0.088	0.089	0.087	0.090	16,085,700	1,423,437	0.0885	89.00	88.00	89.00	87.00	90.00	16,086	88.491	1.14%
2017-02-13	0	0.088	0.087	0.089	0.086	0.090	21,090,000	1,862,900	0.0883	88.00	87.00	89.00	86.00	90.00	21,090	88.331	1.15%
2017-02-10	0	0.087	0.086	0.087	0.086	0.089	17,880,000	1,561,170	0.0873	87.00	86.00	87.00	86.00	89.00	17,880	87.314	1.16%
2017-02-09	0	0.086	0.086	0.087	0.085	0.088	20,830,000	1,798,650	0.0863	86.00	86.00	87.00	85.00	88.00	20,830	86.349	-1.15%
2017-02-08	0	0.087	0.087	0.088	0.086	0.089	39,440,000	3,455,500	0.0876	87.00	87.00	88.00	86.00	89.00	39,440	87.614	-3.33%
2017-02-07	0	0.090	0.088	0.090	0.088	0.090	21,380,000	1,916,370	0.0896	90.00	88.00	90.00	88.00	90.00	21,380	89.634	1.12%
2017-02-06	0	0.089	0.089	0.090	0.088	0.092	52,440,000	4,714,100	0.0899	89.00	89.00	90.00	88.00	92.00	52,440	89.895	3.49%
2017-02-03	0	0.086	0.086	0.088	0.086	0.089	10,700,000	933,290	0.0872	86.00	86.00	88.00	86.00	89.00	10,700	87.223	0.00%
2017-02-02	0	0.086	0.086	0.088	0.086	0.090	4,760,000	414,330	0.0870	86.00	86.00	88.00	86.00	90.00	4,760	87.044	-1.15%
2017-02-01	0	0.087	0.087	0.088	0.086	0.088	7,100,000	621,800	0.0876	87.00	87.00	88.00	86.00	88.00	7,100	87.577	-1.14%
2017-01-27	0	0.088	0.088	0.089	0.088	0.092	3,890,000	347,330	0.0893	88.00	88.00	89.00	88.00	92.00	3,890	89.288	-2.22%
2017-01-26	0	0.090	0.090	0.091	0.088	0.091	15,050,000	1,350,790	0.0898	90.00	90.00	91.00	88.00	91.00	15,050	89.753	2.27%
2017-01-25	0	0.088	0.088	0.089	0.088	0.091	48,430,000	4,354,390	0.0899	88.00	88.00	89.00	88.00	91.00	48,430	89.911	0.00%
2017-01-24	0	0.088	0.088	0.089	0.086	0.090	16,960,000	1,516,190	0.0894	88.00	88.00	89.00	86.00	90.00	16,960	89.398	0.00%
2017-01-23	0	0.088	0.086	0.088	0.084	0.090	67,720,000	5,949,140	0.0878	88.00	86.00	88.00	84.00	90.00	67,720	87.849	4.76%
2017-01-20	0	0.084	0.084	0.085	0.083	0.089	38,110,000	3,282,240	0.0861	84.00	84.00	85.00	83.00	89.00	38,110	86.125	0.00%
2017-01-19	0	0.084	0.084	0.085	0.083	0.091	84,910,000	7,387,690	0.0870	84.00	84.00	85.00	83.00	91.00	84,910	87.006	2.44%
2017-01-18	0	0.082	0.082	0.083	0.082	0.090	192,200,000	16,145,150	0.0840	82.00	82.00	83.00	82.00	90.00	192,200	84.002	-4.65%
2017-01-17	0	0.086	0.085	0.087	0.085	0.095	113,150,000	10,052,260	0.0888	86.00	85.00	87.00	85.00	95.00	113,150	88.840	-1.15%
2017-01-16	0	0.087	0.087	0.089	0.080	0.096	95,479,033	8,539,882	0.0894	87.00	87.00	89.00	80.00	96.00	95,479	89.442	2.35%
2017-01-13	0	0.085	0.083	0.084	0.083	0.105	144,920,000	13,648,050	0.0942	85.00	83.00	84.00	83.00	105.0	144,920	94.176	-15.00%
2017-01-12	0	0.100	0.097	0.100	0.097	0.106	25,110,000	2,523,290	0.1005	100.0	97.00	100.0	97.00	106.0	25,110	100.49	-1.96%
2017-01-11	0	0.102	0.103	0.105	0.095	0.112	186,620,000	18,984,800	0.1017	102.0	103.0	105.0	95.00	112.0	186,620	101.73	2.00%
2017-01-10	0	0.100	0.099	0.100	0.097	0.100	47,550,000	4,714,280	0.0991	100.0	99.00	100.0	97.00	100.0	47,550	99.144	3.09%
2017-01-09	0	0.097	0.096	0.098	0.094	0.102	57,342,010	5,569,752	0.0971	97.00	96.00	98.00	94.00	102.0	57,342	97.132	1.04%
2017-01-06	0	0.096	0.096	0.097	0.095	0.099	19,730,661	1,902,732	0.0964	96.00	96.00	97.00	95.00	99.00	19,731	96.435	-1.03%
2017-01-05	0	0.097	0.097	0.098	0.095	0.100	46,850,000	4,566,020	0.0975	97.00	97.00	98.00	95.00	100.0	46,850	97.460	-1.02%
2017-01-04	0	0.098	0.098	0.099	0.095	0.100	20,690,000	2,010,600	0.0972	98.00	98.00	99.00	95.00	100.0	20,690	97.177	-2.00%
2017-01-03	0	0.100	0.099	0.100	0.094	0.109	25,910,000	2,554,050	0.0986	100.0	99.00	100.0	94.00	109.0	25,910	98.574	-5.66%
2016-12-30	0	0.106	0.104	0.107	0.100	0.114	87,060,000	9,441,000	0.1084	106.0	104.0	107.0	100.0	114.0	87,060	108.44	1.92%
2016-12-29	0	0.104	0.104	0.105	0.099	0.105	29,490,000	2,994,280	0.1015	104.0	104.0	105.0	99.00	105.0	29,490	101.54	5.05%
2016-12-28	0	0.099	0.099	0.100	0.097	0.104	29,550,000	2,957,550	0.1001	99.00	99.00	100.0	97.00	104.0	29,550	100.09	0.00%
2016-12-23	0	0.099	0.099	0.100	0.091	0.101	27,650,000	2,677,830	0.0968	99.00	99.00	100.0	91.00	101.0	27,650	96.847	7.61%
2016-12-22	0	0.092	0.092	0.094	0.087	0.108	78,300,000	7,376,680	0.0942	92.00	92.00	94.00	87.00	108.0	78,300	94.210	3.37%
2016-12-21	0	0.089	0.088	0.089	0.088	0.093	8,070,000	718,080	0.0890	89.00	88.00	89.00	88.00	93.00	8,070	88.981	0.00%
2016-12-20	0	0.089	0.089	0.090	0.087	0.093	6,760,000	609,910	0.0902	89.00	89.00	90.00	87.00	93.00	6,760	90.223	1.14%
2016-12-19	0	0.088	0.087	0.090	0.087	0.091	4,980,000	442,810	0.0889	88.00	87.00	90.00	87.00	91.00	4,980	88.918	0.00%
2016-12-16	0	0.088	0.088	0.089	0.087	0.093	14,140,664	1,256,406	0.0889	88.00	88.00	89.00	87.00	93.00	14,141	88.851	-2.22%
2016-12-15	0	0.090	0.090	0.091	0.089	0.093	9,480,000	860,980	0.0908	90.00	90.00	91.00	89.00	93.00	9,480	90.821	-2.17%
2016-12-14	0	0.092	0.091	0.092	0.090	0.097	8,920,000	824,240	0.0924	92.00	91.00	92.00	90.00	97.00	8,920	92.404	-2.13%
2016-12-13	0	0.094	0.092	0.094	0.089	0.095	14,700,000	1,343,170	0.0914	94.00	92.00	94.00	89.00	95.00	14,700	91.372	4.44%
2016-12-12	0	0.090	0.089	0.090	0.090	0.096	9,970,000	901,760	0.0904	90.00	89.00	90.00	90.00	96.00	9,970	90.447	-3.23%
2016-12-09	0	0.093	0.091	0.093	0.090	0.096	8,560,000	790,210	0.0923	93.00	91.00	93.00	90.00	96.00	8,560	92.314	0.00%
2016-12-08	0	0.093	0.093	0.095	0.093	0.100	12,130,000	1,147,320	0.0946	93.00	93.00	95.00	93.00	100.0	12,130	94.585	-4.12%
2016-12-07	0	0.097	0.096	0.098	0.095	0.098	12,150,000	1,168,580	0.0962	97.00	96.00	98.00	95.00	98.00	12,150	96.179	-1.02%
2016-12-06	0	0.098	0.096	0.098	0.098	0.100	17,150,000	1,661,250	0.0969	98.00	96.00	98.00	98.00	100.0	17,150	96.866	0.00%
2016-12-05	0	0.098	0.097	0.098	0.091	0.100	9,180,000	887,730	0.0967	98.00	97.00	98.00	91.00	100.0	9,180	96.703	-2.00%
2016-12-02	0	0.100	0.099	0.100	0.097	0.103	14,480,000	1,430,810	0.0988	100.0	99.00	100.0	97.00	103.0	14,480	98.813	-2.91%
2016-12-01	0	0.103	0.100	0.103	0.100	0.109	12,490,000	1,308,508	0.1048	103.0	100.0	103.0	100.0	109.0	12,490	104.76	0.00%
2016-11-30	0	0.103	0.102	0.103	0.099	0.104	127,314,000	12,963,536	0.1018	103.0	102.0	103.0	99.00	104.0	127,314	101.82	-0.96%
2016-11-29	0	0.104	0.103	0.104	0.100	0.108	18,101,032	1,858,497	0.1027	104.0	103.0	104.0	100.0	108.0	18,101	102.67	2.97%
2016-11-28	0	0.101	0.100	0.101	0.093	0.105	26,720,000	2,736,770	0.1024	101.0	100.0	101.0	93.00	105.0	26,720	102.42	4.12%
2016-11-25	0	0.097	0.097	0.098	0.094	0.100	7,480,000	726,880	0.0972	97.00	97.00	98.00	94.00	100.0	7,480	97.176	2.11%
2016-11-24	0	0.095	0.094	0.096	0.095	0.101	38,810,000	3,803,220	0.0980	95.00	94.00	96.00	95.00	101.0	38,810	97.996	-4.04%
2016-11-23	0	0.099	0.098	0.099	0.098	0.099	6,520,000	642,250	0.0985	99.00	98.00	99.00	98.00	99.00	6,520	98.505	0.00%
2016-11-22	0	0.099	0.098	0.099	0.097	0.101	20,350,000	2,014,000	0.0990	99.00	98.00	99.00	97.00	101.0	20,350	98.968	0.00%
2016-11-21	0	0.099	0.099	0.100	0.099	0.105	15,350,000	1,549,600	0.1010	99.00	99.00	100.0	99.00	105.0	15,350	100.95	-1.98%
2016-11-18	0	0.101	0.099	0.101	0.099	0.101	9,890,000	991,280	0.1002	101.0	99.00	101.0	99.00	101.0	9,890	100.23	-0.98%
2016-11-17	0	0.102	0.101	0.102	0.101	0.103	9,920,000	1,007,660	0.1016	102.0	101.0	102.0	101.0	103.0	9,920	101.58	0.99%
2016-11-16	0	0.101	0.101	0.102	0.101	0.105	18,750,000	1,911,220	0.1019	101.0	101.0	102.0	101.0	105.0	18,750	101.93	-2.88%
2016-11-15	0	0.104	0.103	0.104	0.101	0.108	24,480,000	2,538,970	0.1037	104.0	103.0	104.0	101.0	108.0	24,480	103.72	-2.80%
2016-11-14	0	0.107	0.104	0.107	0.100	0.112	29,060,000	3,049,560	0.1049	107.0	104.0	107.0	100.0	112.0	29,060	104.94	0.00%
2016-11-11	0	0.107	0.107	0.108	0.105	0.114	50,430,000	5,465,510	0.1084	107.0	107.0	108.0	105.0	114.0	50,430	108.38	-4.46%
2016-11-10	0	0.112	0.112	0.113	0.093	0.116	109,460,000	11,806,500	0.1079	112.0	112.0	113.0	93.00	116.0	109,460	107.86	19.15%
2016-11-09	0	0.094	0.093	0.094	0.084	0.096	44,650,000	3,996,750	0.0895	94.00	93.00	94.00	84.00	96.00	44,650	89.513	6.82%
2016-11-08	0	0.088	0.087	0.088	0.087	0.097	36,670,000	3,318,620	0.0905	88.00	87.00	88.00	87.00	97.00	36,670	90.500	-5.38%
2016-11-07	0	0.093	0.092	0.093	0.089	0.096	29,530,000	2,727,200	0.0924	93.00	92.00	93.00	89.00	96.00	29,530	92.354	-4.12%
2016-11-04	0	0.097	0.096	0.097	0.096	0.098	20,010,000	1,940,580	0.0970	97.00	96.00	97.00	96.00	98.00	20,010	96.981	0.00%
2016-11-03	0	0.097	0.096	0.097	0.094	0.100	19,900,000	1,911,100	0.0960	97.00	96.00	97.00	94.00	100.0	19,900	96.035	0.00%
2016-11-02	0	0.097	0.096	0.097	0.095	0.099	8,830,000	854,280	0.0967	97.00	96.00	97.00	95.00	99.00	8,830	96.747	-2.02%
2016-11-01	0	0.099	0.098	0.099	0.096	0.100	8,060,000	794,020	0.0985	99.00	98.00	99.00	96.00	100.0	8,060	98.514	-1.00%
2016-10-31	0	0.100	0.099	0.100	0.097	0.100	10,595,516	1,047,231	0.0988	100.0	99.00	100.0	97.00	100.0	10,596	98.837	0.00%
2016-10-28	0	0.100	0.099	0.100	0.098	0.101	23,020,000	2,294,810	0.0997	100.0	99.00	100.0	98.00	101.0	23,020	99.688	-0.99%
2016-10-27	0	0.101	0.100	0.101	0.098	0.104	35,000,000	3,547,430	0.1014	101.0	100.0	101.0	98.00	104.0	35,000	101.36	-2.88%
2016-10-26	0	0.104	0.103	0.104	0.103	0.106	21,080,000	2,184,840	0.1036	104.0	103.0	104.0	103.0	106.0	21,080	103.65	-0.95%
2016-10-25	0	0.105	0.104	0.105	0.103	0.106	14,340,000	1,492,050	0.1040	105.0	104.0	105.0	103.0	106.0	14,340	104.05	0.96%
2016-10-24	0	0.104	0.103	0.104	0.103	0.105	22,330,000	2,314,650	0.1037	104.0	103.0	104.0	103.0	105.0	22,330	103.66	0.00%
2016-10-20	0	0.104	0.103	0.104	0.102	0.105	20,500,000	2,124,100	0.1036	104.0	103.0	104.0	102.0	105.0	20,500	103.61	-0.95%
2016-10-19	0	0.105	0.104	0.105	0.101	0.106	22,220,000	2,317,490	0.1043	105.0	104.0	105.0	101.0	106.0	22,220	104.30	1.94%
2016-10-18	0	0.103	0.103	0.104	0.102	0.107	21,146,204	2,198,302	0.1040	103.0	103.0	104.0	102.0	107.0	21,146	103.96	-0.96%
2016-10-17	0	0.104	0.103	0.104	0.102	0.106	7,470,000	776,330	0.1039	104.0	103.0	104.0	102.0	106.0	7,470	103.93	-1.89%
2016-10-14	0	0.106	0.104	0.105	0.104	0.108	58,930,000	6,211,930	0.1054	106.0	104.0	105.0	104.0	108.0	58,930	105.41	-0.93%
2016-10-13	0	0.107	0.106	0.107	0.105	0.108	16,020,000	1,702,840	0.1063	107.0	106.0	107.0	105.0	108.0	16,020	106.29	0.00%
2016-10-12	0	0.107	0.107	0.108	0.104	0.113	107,690,000	11,711,930	0.1088	107.0	107.0	108.0	104.0	113.0	107,690	108.76	-6.14%
2016-10-11	0	0.114	0.114	0.115	0.110	0.118	32,160,000	3,670,280	0.1141	114.0	114.0	115.0	110.0	118.0	32,160	114.13	0.00%
2016-10-07	0	0.114	0.113	0.114	0.112	0.118	22,700,000	2,610,660	0.1150	114.0	113.0	114.0	112.0	118.0	22,700	115.01	-0.87%
2016-10-06	0	0.115	0.114	0.115	0.109	0.117	55,754,700	6,244,321	0.1120	115.0	114.0	115.0	109.0	117.0	55,755	112.00	0.00%
2016-10-05	0	0.115	0.113	0.115	0.112	0.118	44,605,516	5,136,805	0.1152	115.0	113.0	115.0	112.0	118.0	44,606	115.16	-1.71%
2016-10-04	0	0.117	0.117	0.118	0.116	0.120	21,640,000	2,551,750	0.1179	117.0	117.0	118.0	116.0	120.0	21,640	117.92	-0.85%
2016-10-03	0	0.118	0.118	0.119	0.117	0.122	16,740,000	1,978,070	0.1182	118.0	118.0	119.0	117.0	122.0	16,740	118.16	-3.28%
2016-09-30	0	0.122	0.121	0.122	0.119	0.122	11,890,000	1,434,910	0.1207	122.0	121.0	122.0	119.0	122.0	11,890	120.68	0.83%
2016-09-29	0	0.121	0.121	0.122	0.120	0.124	26,570,000	3,250,790	0.1223	121.0	121.0	122.0	120.0	124.0	26,570	122.35	0.00%
2016-09-28	0	0.121	0.120	0.121	0.118	0.122	29,940,000	3,614,870	0.1207	121.0	120.0	121.0	118.0	122.0	29,940	120.74	-0.82%
2016-09-27	0	0.122	0.121	0.122	0.120	0.124	22,160,000	2,703,280	0.1220	122.0	121.0	122.0	120.0	124.0	22,160	121.99	1.67%
2016-09-26	0	0.120	0.120	0.121	0.118	0.124	37,590,000	4,573,020	0.1217	120.0	120.0	121.0	118.0	124.0	37,590	121.66	0.00%
2016-09-23	0	0.120	0.119	0.120	0.113	0.121	25,530,000	3,023,010	0.1184	120.0	119.0	120.0	113.0	121.0	25,530	118.41	4.35%
2016-09-22	0	0.115	0.115	0.116	0.113	0.116	34,900,000	3,991,910	0.1144	115.0	115.0	116.0	113.0	116.0	34,900	114.38	-0.86%
2016-09-21	0	0.116	0.116	0.118	0.115	0.119	20,960,000	2,454,920	0.1171	116.0	116.0	118.0	115.0	119.0	20,960	117.12	-1.69%
2016-09-20	0	0.118	0.118	0.119	0.117	0.123	33,580,000	4,015,440	0.1196	118.0	118.0	119.0	117.0	123.0	33,580	119.58	0.00%
2016-09-19	0	0.118	0.118	0.119	0.116	0.120	34,480,000	4,058,180	0.1177	118.0	118.0	119.0	116.0	120.0	34,480	117.70	0.00%
2016-09-15	0	0.118	0.118	0.119	0.118	0.123	27,657,200	3,278,005	0.1185	118.0	118.0	119.0	118.0	123.0	27,657	118.52	-3.28%
2016-09-14	0	0.122	0.121	0.122	0.120	0.124	28,750,000	3,510,340	0.1221	122.0	121.0	122.0	120.0	124.0	28,750	122.10	0.00%
2016-09-13	0	0.122	0.122	0.123	0.117	0.123	17,250,000	2,091,530	0.1212	122.0	122.0	123.0	117.0	123.0	17,250	121.25	1.67%
2016-09-12	0	0.120	0.118	0.120	0.117	0.124	30,310,000	3,626,790	0.1197	120.0	118.0	120.0	117.0	124.0	30,310	119.66	-3.23%
2016-09-09	0	0.124	0.122	0.124	0.116	0.124	59,030,000	7,123,210	0.1207	124.0	122.0	124.0	116.0	124.0	59,030	120.67	0.00%
2016-09-08	0	0.124	0.123	0.124	0.120	0.125	36,685,516	4,536,063	0.1236	124.0	123.0	124.0	120.0	125.0	36,686	123.65	3.33%
2016-09-07	0	0.120	0.119	0.120	0.118	0.125	40,610,000	4,928,340	0.1214	120.0	119.0	120.0	118.0	125.0	40,610	121.36	2.56%
2016-09-06	0	0.117	0.118	0.119	0.115	0.121	54,530,000	6,414,520	0.1176	117.0	118.0	119.0	115.0	121.0	54,530	117.63	-0.85%
2016-09-05	0	0.118	0.118	0.119	0.115	0.128	58,660,000	6,982,390	0.1190	118.0	118.0	119.0	115.0	128.0	58,660	119.03	-3.28%
2016-09-02	0	0.122	0.121	0.122	0.115	0.124	58,780,000	6,979,300	0.1187	122.0	121.0	122.0	115.0	124.0	58,780	118.74	0.83%
2016-09-01	0	0.121	0.120	0.122	0.115	0.125	71,976,548	8,663,941	0.1204	121.0	120.0	122.0	115.0	125.0	71,977	120.37	-2.42%
2016-08-31	0	0.124	0.124	0.125	0.123	0.130	22,650,000	2,843,430	0.1255	124.0	124.0	125.0	123.0	130.0	22,650	125.54	-4.62%
2016-08-30	0	0.130	0.130	0.131	0.118	0.145	70,140,000	8,991,040	0.1282	130.0	130.0	131.0	118.0	145.0	70,140	128.19	-10.34%
2016-08-29	1	-	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2016-08-22	0	0.145	0.145	0.146	0.142	0.154	61,730,000	9,184,150	0.1488	145.0	145.0	146.0	142.0	154.0	61,730	148.78	-1.36%
2016-08-19	0	0.147	0.146	0.147	0.140	0.155	138,070,000	20,347,330	0.1474	147.0	146.0	147.0	140.0	155.0	138,070	147.37	0.68%
2016-08-18	0	0.146	0.145	0.146	0.130	0.148	145,070,000	20,584,920	0.1419	146.0	145.0	146.0	130.0	148.0	145,070	141.90	13.18%
2016-08-17	0	0.129	0.128	0.129	0.126	0.131	30,790,000	3,980,350	0.1293	129.0	128.0	129.0	126.0	131.0	30,790	129.27	4.88%
2016-08-16	0	0.123	0.123	0.124	0.121	0.124	14,090,000	1,727,910	0.1226	123.0	123.0	124.0	121.0	124.0	14,090	122.63	0.00%
2016-08-15	0	0.123	0.122	0.123	0.122	0.126	10,730,000	1,335,950	0.1245	123.0	122.0	123.0	122.0	126.0	10,730	124.51	-2.38%
2016-08-12	0	0.126	0.126	0.127	0.118	0.131	53,450,000	6,831,250	0.1278	126.0	126.0	127.0	118.0	131.0	53,450	127.81	3.28%
2016-08-11	0	0.122	0.121	0.122	0.118	0.122	23,480,000	2,830,480	0.1205	122.0	121.0	122.0	118.0	122.0	23,480	120.55	3.39%
2016-08-10	0	0.118	0.118	0.119	0.118	0.124	24,650,000	2,964,480	0.1203	118.0	118.0	119.0	118.0	124.0	24,650	120.26	-4.07%
2016-08-09	0	0.123	0.122	0.123	0.121	0.127	25,190,000	3,125,320	0.1241	123.0	122.0	123.0	121.0	127.0	25,190	124.07	-0.81%
2016-08-08	0	0.124	0.124	0.125	0.120	0.130	37,090,000	4,705,720	0.1269	124.0	124.0	125.0	120.0	130.0	37,090	126.87	4.20%
2016-08-05	0	0.119	0.119	0.120	0.109	0.125	58,170,000	6,983,860	0.1201	119.0	119.0	120.0	109.0	125.0	58,170	120.06	9.17%
2016-08-04	0	0.109	0.109	0.110	0.108	0.113	17,040,000	1,881,610	0.1104	109.0	109.0	110.0	108.0	113.0	17,040	110.42	-0.91%
2016-08-03	0	0.110	0.107	0.110	0.106	0.116	36,640,000	4,051,500	0.1106	110.0	107.0	110.0	106.0	116.0	36,640	110.58	-0.90%
2016-08-01	0	0.111	0.111	0.112	0.109	0.120	20,170,000	2,276,950	0.1129	111.0	111.0	112.0	109.0	120.0	20,170	112.89	-5.13%
2016-07-29	0	0.117	0.115	0.116	0.102	0.118	59,060,000	6,651,760	0.1126	117.0	115.0	116.0	102.0	118.0	59,060	112.63	12.50%
2016-07-28	0	0.104	0.100	0.105	0.100	0.126	83,356,548	9,476,225	0.1137	104.0	100.0	105.0	100.0	126.0	83,357	113.68	-13.33%
2016-07-27	0	0.120	0.120	0.121	0.120	0.130	67,600,000	8,262,650	0.1222	120.0	120.0	121.0	120.0	130.0	67,600	122.23	-9.09%
2016-07-26	0	0.132	0.131	0.133	0.130	0.135	24,950,000	3,282,300	0.1316	132.0	131.0	133.0	130.0	135.0	24,950	131.56	-1.49%
2016-07-25	0	0.134	0.134	0.135	0.131	0.139	18,680,000	2,514,460	0.1346	134.0	134.0	135.0	131.0	139.0	18,680	134.61	-3.60%
2016-07-22	0	0.139	0.138	0.139	0.135	0.141	7,980,000	1,099,990	0.1378	139.0	138.0	139.0	135.0	141.0	7,980	137.84	1.46%
2016-07-21	0	0.137	0.136	0.137	0.136	0.141	16,010,000	2,203,800	0.1377	137.0	136.0	137.0	136.0	141.0	16,010	137.65	-3.52%
2016-07-20	0	0.142	0.141	0.142	0.138	0.148	41,360,000	5,918,070	0.1431	142.0	141.0	142.0	138.0	148.0	41,360	143.09	4.41%
2016-07-19	0	0.136	0.135	0.136	0.133	0.137	10,660,000	1,449,790	0.1360	136.0	135.0	136.0	133.0	137.0	10,660	136.00	0.74%
2016-07-18	0	0.135	0.134	0.136	0.132	0.139	15,400,000	2,066,880	0.1342	135.0	134.0	136.0	132.0	139.0	15,400	134.21	-2.17%
2016-07-15	0	0.138	0.135	0.139	0.132	0.141	35,460,000	4,829,540	0.1362	138.0	135.0	139.0	132.0	141.0	35,460	136.20	-2.13%
2016-07-14	0	0.141	0.139	0.141	0.137	0.144	14,970,000	2,089,600	0.1396	141.0	139.0	141.0	137.0	144.0	14,970	139.59	0.71%
2016-07-13	0	0.140	0.139	0.140	0.137	0.144	18,190,000	2,552,220	0.1403	140.0	139.0	140.0	137.0	144.0	18,190	140.31	2.19%
2016-07-12	0	0.137	0.136	0.138	0.136	0.150	28,010,000	3,980,660	0.1421	137.0	136.0	138.0	136.0	150.0	28,010	142.12	-7.43%
2016-07-11	0	0.148	0.148	0.149	0.145	0.154	42,140,000	6,287,890	0.1492	148.0	148.0	149.0	145.0	154.0	42,140	149.21	2.78%
2016-07-08	0	0.144	0.144	0.145	0.133	0.147	56,565,300	8,128,813	0.1437	144.0	144.0	145.0	133.0	147.0	56,565	143.71	3.60%
2016-07-07	0	0.139	0.139	0.140	0.133	0.145	51,460,000	7,246,260	0.1408	139.0	139.0	140.0	133.0	145.0	51,460	140.81	4.51%
2016-07-06	0	0.133	0.133	0.135	0.130	0.137	24,750,000	3,294,750	0.1331	133.0	133.0	135.0	130.0	137.0	24,750	133.12	-1.48%
2016-07-05	0	0.135	0.135	0.136	0.130	0.142	27,420,000	3,721,580	0.1357	135.0	135.0	136.0	130.0	142.0	27,420	135.73	-0.74%
2016-07-04	0	0.136	0.135	0.136	0.134	0.147	32,250,000	4,556,840	0.1413	136.0	135.0	136.0	134.0	147.0	32,250	141.30	-2.86%
2016-06-30	0	0.140	0.140	0.141	0.129	0.155	164,290,000	23,761,870	0.1446	140.0	140.0	141.0	129.0	155.0	164,290	144.63	6.87%
2016-06-29	0	0.131	0.130	0.131	0.120	0.135	134,550,000	17,460,660	0.1298	131.0	130.0	131.0	120.0	135.0	134,550	129.77	11.97%
2016-06-28	0	0.117	0.117	0.118	0.115	0.120	17,590,000	2,056,310	0.1169	117.0	117.0	118.0	115.0	120.0	17,590	116.90	-2.50%
2016-06-27	0	0.120	0.118	0.120	0.113	0.120	12,210,000	1,427,810	0.1169	120.0	118.0	120.0	113.0	120.0	12,210	116.94	2.56%
2016-06-24	0	0.117	0.116	0.117	0.111	0.121	46,510,000	5,357,500	0.1152	117.0	116.0	117.0	111.0	121.0	46,510	115.19	-3.31%
2016-06-23	0	0.121	0.120	0.122	0.119	0.127	27,870,000	3,447,270	0.1237	121.0	120.0	122.0	119.0	127.0	27,870	123.69	0.00%
2016-06-22	0	0.121	0.119	0.120	0.118	0.130	93,610,000	11,554,540	0.1234	121.0	119.0	120.0	118.0	130.0	93,610	123.43	-5.47%
2016-06-21	0	0.128	0.128	0.129	0.110	0.129	155,210,000	18,166,350	0.1170	128.0	128.0	129.0	110.0	129.0	155,210	117.04	5.79%
2016-06-20	0	0.121	0.120	0.123	0.120	0.129	60,320,000	7,416,420	0.1230	121.0	120.0	123.0	120.0	129.0	60,320	122.95	-5.47%
2016-06-17	0	0.128	0.127	0.128	0.110	0.135	190,957,075	24,181,784	0.1266	128.0	127.0	128.0	110.0	135.0	190,957	126.63	12.28%
2016-06-16	0	0.114	0.114	0.115	0.110	0.129	133,000,000	15,833,760	0.1191	114.0	114.0	115.0	110.0	129.0	133,000	119.05	-9.52%
2016-06-15	0	0.126	0.125	0.126	0.125	0.139	180,040,000	23,677,390	0.1315	126.0	125.0	126.0	125.0	139.0	180,040	131.51	-5.26%
2016-06-14	0	0.133	0.133	0.134	0.119	0.138	223,736,204	28,984,586	0.1295	133.0	133.0	134.0	119.0	138.0	223,736	129.55	3.10%
2016-06-13	0	0.129	0.128	0.130	0.128	0.141	126,280,000	16,792,000	0.1330	129.0	128.0	130.0	128.0	141.0	126,280	132.97	-9.15%
2016-06-10	0	0.142	0.141	0.142	0.141	0.163	74,710,000	11,102,000	0.1486	142.0	141.0	142.0	141.0	163.0	74,710	148.60	-13.41%
2016-06-08	0	0.164	0.162	0.164	0.160	0.169	24,105,516	3,955,321	0.1641	164.0	162.0	164.0	160.0	169.0	24,106	164.08	-2.96%
2016-06-07	0	0.169	0.167	0.168	0.165	0.171	18,220,000	3,042,000	0.1670	169.0	167.0	168.0	165.0	171.0	18,220	166.96	-0.59%
2016-06-06	0	0.170	0.167	0.170	0.165	0.173	28,210,000	4,759,510	0.1687	170.0	167.0	170.0	165.0	173.0	28,210	168.72	0.59%
2016-06-03	0	0.169	0.167	0.169	0.155	0.184	87,898,975	14,760,737	0.1679	169.0	167.0	169.0	155.0	184.0	87,899	167.93	-6.63%
2016-06-02	0	0.181	0.179	0.181	0.175	0.186	41,480,000	7,463,290	0.1799	181.0	179.0	181.0	175.0	186.0	41,480	179.93	-1.63%
2016-06-01	0	0.184	0.182	0.184	0.181	0.193	112,020,000	19,568,040	0.1747	184.0	182.0	184.0	181.0	193.0	112,020	174.68	-3.16%
2016-05-31	0	0.190	0.189	0.190	0.181	0.194	135,760,000	25,497,890	0.1878	190.0	189.0	190.0	181.0	194.0	135,760	187.82	5.56%
2016-05-30	0	0.180	0.182	0.183	0.180	0.191	39,920,000	7,319,635	0.1834	180.0	182.0	183.0	180.0	191.0	39,920	183.36	-5.26%
2016-05-27	0	0.190	0.188	0.190	0.188	0.192	14,720,000	2,794,360	0.1898	190.0	188.0	190.0	188.0	192.0	14,720	189.83	-0.52%
2016-05-26	0	0.191	0.190	0.191	0.188	0.199	16,850,000	3,218,540	0.1910	191.0	190.0	191.0	188.0	199.0	16,850	191.01	-2.05%
2016-05-25	0	0.195	0.192	0.195	0.187	0.195	26,160,000	5,018,980	0.1919	195.0	192.0	195.0	187.0	195.0	26,160	191.86	2.63%
2016-05-24	0	0.190	0.189	0.190	0.187	0.191	14,349,700	2,704,323	0.1885	190.0	189.0	190.0	187.0	191.0	14,350	188.46	0.53%
2016-05-23	0	0.189	0.188	0.189	0.184	0.196	11,100,000	2,108,580	0.1900	189.0	188.0	189.0	184.0	196.0	11,100	189.96	-3.08%
2016-05-20	0	0.195	0.191	0.195	0.191	0.201	11,010,000	2,148,120	0.1951	195.0	191.0	195.0	191.0	201.0	11,010	195.11	-1.52%
2016-05-19	0	0.198	0.198	0.200	0.189	0.204	23,850,000	4,777,120	0.2003	198.0	198.0	200.0	189.0	204.0	23,850	200.30	5.88%
2016-05-18	0	0.187	0.187	0.189	0.187	0.199	19,050,000	3,632,870	0.1907	187.0	187.0	189.0	187.0	199.0	19,050	190.70	-6.50%
2016-05-17	0	0.200	0.198	0.201	0.195	0.206	23,570,000	4,731,810	0.2008	200.0	198.0	201.0	195.0	206.0	23,570	200.76	-0.50%
2016-05-16	0	0.201	0.200	0.201	0.198	0.208	33,820,100	6,876,518	0.2033	201.0	200.0	201.0	198.0	208.0	33,820	203.33	0.00%
2016-05-13	0	0.201	0.201	0.202	0.192	0.208	71,670,000	14,543,860	0.2029	201.0	201.0	202.0	192.0	208.0	71,670	202.93	5.79%
2016-05-12	0	0.190	0.189	0.191	0.185	0.192	32,750,000	6,159,270	0.1881	190.0	189.0	191.0	185.0	192.0	32,750	188.07	1.60%
2016-05-11	0	0.187	0.187	0.188	0.179	0.196	42,650,000	8,045,810	0.1886	187.0	187.0	188.0	179.0	196.0	42,650	188.65	4.47%
2016-05-10	0	0.179	0.178	0.180	0.178	0.183	9,490,000	1,714,270	0.1806	179.0	178.0	180.0	178.0	183.0	9,490	180.64	-1.65%
2016-05-09	0	0.182	0.181	0.182	0.181	0.188	10,790,000	1,975,870	0.1831	182.0	181.0	182.0	181.0	188.0	10,790	183.12	-1.09%
2016-05-06	0	0.184	0.183	0.184	0.182	0.186	21,565,516	3,960,104	0.1836	184.0	183.0	184.0	182.0	186.0	21,566	183.63	-2.13%
2016-05-05	0	0.188	0.187	0.188	0.186	0.193	16,340,000	3,078,580	0.1884	188.0	187.0	188.0	186.0	193.0	16,340	188.41	-1.57%
2016-05-04	0	0.191	0.188	0.191	0.186	0.197	12,695,516	2,419,653	0.1906	191.0	188.0	191.0	186.0	197.0	12,696	190.59	-1.55%
2016-05-03	0	0.194	0.193	0.194	0.184	0.197	21,640,000	4,120,290	0.1904	194.0	193.0	194.0	184.0	197.0	21,640	190.40	2.65%
2016-04-29	0	0.189	0.188	0.189	0.179	0.192	22,400,000	4,179,090	0.1866	189.0	188.0	189.0	179.0	192.0	22,400	186.57	0.00%
2016-04-28	0	0.189	0.188	0.190	0.186	0.193	17,400,000	3,301,730	0.1898	189.0	188.0	190.0	186.0	193.0	17,400	189.75	-2.07%
2016-04-27	0	0.193	0.193	0.194	0.193	0.196	17,760,000	3,445,880	0.1940	193.0	193.0	194.0	193.0	196.0	17,760	194.02	0.00%
2016-04-26	0	0.193	0.193	0.194	0.192	0.200	29,460,000	5,754,100	0.1953	193.0	193.0	194.0	192.0	200.0	29,460	195.32	-3.50%
2016-04-25	0	0.200	0.200	0.202	0.199	0.203	18,970,000	3,797,480	0.2002	200.0	200.0	202.0	199.0	203.0	18,970	200.18	-0.99%
2016-04-22	0	0.202	0.202	0.203	0.201	0.208	13,810,100	2,815,090	0.2038	202.0	202.0	203.0	201.0	208.0	13,810	203.84	-1.46%
2016-04-21	0	0.205	0.203	0.205	0.200	0.210	63,860,000	13,068,820	0.2046	205.0	203.0	205.0	200.0	210.0	63,860	204.65	2.50%
2016-04-20	0	0.200	0.200	0.201	0.198	0.208	25,605,300	5,151,308	0.2012	200.0	200.0	201.0	198.0	208.0	25,605	201.18	-0.50%
2016-04-19	0	0.201	0.201	0.202	0.195	0.213	60,500,000	12,151,270	0.2008	201.0	201.0	202.0	195.0	213.0	60,500	200.85	-4.29%
2016-04-18	0	0.210	0.208	0.210	0.205	0.215	21,445,516	4,527,088	0.2111	210.0	208.0	210.0	205.0	215.0	21,446	211.10	0.48%
2016-04-15	0	0.209	0.209	0.210	0.205	0.213	24,245,516	5,094,328	0.2101	209.0	209.0	210.0	205.0	213.0	24,246	210.11	0.00%
2016-04-14	0	0.209	0.209	0.210	0.206	0.220	82,440,000	17,478,460	0.2120	209.0	209.0	210.0	206.0	220.0	82,440	212.01	-3.24%
2016-04-13	0	0.216	0.216	0.218	0.212	0.222	51,600,000	11,243,010	0.2179	216.0	216.0	218.0	212.0	222.0	51,600	217.89	-1.82%
2016-04-12	0	0.220	0.219	0.221	0.217	0.225	61,490,000	13,535,670	0.2201	220.0	219.0	221.0	217.0	225.0	61,490	220.13	-1.35%
2016-04-11	0	0.223	0.222	0.224	0.220	0.233	58,960,000	13,321,670	0.2259	223.0	222.0	224.0	220.0	233.0	58,960	225.94	0.45%
2016-04-08	0	0.222	0.221	0.222	0.220	0.230	42,260,000	9,436,250	0.2233	222.0	221.0	222.0	220.0	230.0	42,260	223.29	-3.48%
2016-04-07	0	0.230	0.229	0.230	0.223	0.250	154,710,000	36,746,540	0.2375	230.0	229.0	230.0	223.0	250.0	154,710	237.52	-4.56%
2016-04-06	0	0.241	0.240	0.241	0.217	0.246	208,210,000	49,482,270	0.2377	241.0	240.0	241.0	217.0	246.0	208,210	237.66	9.55%
2016-04-05	0	0.220	0.218	0.221	0.205	0.225	71,710,000	15,682,810	0.2187	220.0	218.0	221.0	205.0	225.0	71,710	218.70	6.28%
2016-04-01	0	0.207	0.206	0.208	0.203	0.213	37,730,000	7,865,530	0.2085	207.0	206.0	208.0	203.0	213.0	37,730	208.47	3.50%
2016-03-31	0	0.200	0.199	0.200	0.198	0.212	77,990,000	15,816,690	0.2028	200.0	199.0	200.0	198.0	212.0	77,990	202.80	-3.85%
2016-03-30	0	0.208	0.206	0.208	0.200	0.225	115,540,000	24,441,560	0.2115	208.0	206.0	208.0	200.0	225.0	115,540	211.54	-3.70%
2016-03-29	0	0.216	0.215	0.217	0.213	0.235	140,160,000	31,505,010	0.2248	216.0	215.0	217.0	213.0	235.0	140,160	224.78	0.47%
2016-03-24	0	0.215	0.215	0.216	0.202	0.219	107,900,000	22,934,110	0.2125	215.0	215.0	216.0	202.0	219.0	107,900	212.55	5.91%
2016-03-23	0	0.203	0.202	0.204	0.202	0.215	77,340,000	16,174,920	0.2091	203.0	202.0	204.0	202.0	215.0	77,340	209.14	-1.46%
2016-03-22	0	0.206	0.205	0.206	0.204	0.216	37,160,000	7,772,200	0.2092	206.0	205.0	206.0	204.0	216.0	37,160	209.16	-4.19%
2016-03-21	0	0.215	0.214	0.215	0.202	0.220	103,120,000	22,165,898	0.2150	215.0	214.0	215.0	202.0	220.0	103,120	214.95	4.88%
2016-03-18	0	0.205	0.204	0.206	0.200	0.208	33,082,300	6,747,719	0.2040	205.0	204.0	206.0	200.0	208.0	33,082	203.97	0.49%
2016-03-17	0	0.204	0.203	0.204	0.198	0.210	74,010,000	15,108,860	0.2041	204.0	203.0	204.0	198.0	210.0	74,010	204.15	1.49%
2016-03-16	0	0.201	0.200	0.201	0.179	0.211	178,720,000	35,770,850	0.2002	201.0	200.0	201.0	179.0	211.0	178,720	200.15	11.67%
2016-03-15	0	0.180	0.181	0.183	0.180	0.187	6,370,000	1,170,190	0.1837	180.0	181.0	183.0	180.0	187.0	6,370	183.70	-1.64%
2016-03-14	0	0.183	0.183	0.186	0.183	0.192	7,670,000	1,433,000	0.1868	183.0	183.0	186.0	183.0	192.0	7,670	186.83	-2.66%
2016-03-11	0	0.188	0.186	0.189	0.179	0.189	23,300,000	4,267,900	0.1832	188.0	186.0	189.0	179.0	189.0	23,300	183.17	2.17%
2016-03-10	0	0.184	0.182	0.185	0.182	0.194	19,980,000	3,706,300	0.1855	184.0	182.0	185.0	182.0	194.0	19,980	185.50	-2.65%
2016-03-09	0	0.189	0.188	0.189	0.180	0.192	23,430,000	4,372,830	0.1866	189.0	188.0	189.0	180.0	192.0	23,430	186.63	4.42%
2016-03-08	0	0.181	0.180	0.184	0.171	0.185	77,730,530	13,905,258	0.1789	181.0	180.0	184.0	171.0	185.0	77,731	178.89	-1.63%
2016-03-07	0	0.184	0.180	0.185	0.180	0.200	59,730,000	11,372,720	0.1904	184.0	180.0	185.0	180.0	200.0	59,730	190.40	-5.64%
2016-03-04	0	0.195	0.193	0.196	0.193	0.203	27,970,000	5,481,270	0.1960	195.0	193.0	196.0	193.0	203.0	27,970	195.97	-2.50%
2016-03-03	0	0.200	0.199	0.200	0.198	0.204	15,710,000	3,149,980	0.2005	200.0	199.0	200.0	198.0	204.0	15,710	200.51	-0.99%
2016-03-02	0	0.202	0.201	0.202	0.198	0.216	89,260,000	18,322,730	0.2053	202.0	201.0	202.0	198.0	216.0	89,260	205.27	-2.42%
2016-03-01	0	0.207	0.206	0.207	0.191	0.212	56,120,000	11,469,640	0.2044	207.0	206.0	207.0	191.0	212.0	56,120	204.38	7.25%
2016-02-29	0	0.193	0.192	0.193	0.190	0.201	31,580,000	6,171,160	0.1954	193.0	192.0	193.0	190.0	201.0	31,580	195.41	-2.03%
2016-02-26	0	0.197	0.197	0.199	0.194	0.206	58,550,000	11,750,910	0.2007	197.0	197.0	199.0	194.0	206.0	58,550	200.70	1.55%
2016-02-25	0	0.194	0.192	0.194	0.192	0.223	184,480,000	38,439,200	0.2084	194.0	192.0	194.0	192.0	223.0	184,480	208.37	-1.02%
2016-02-24	0	0.196	0.193	0.196	0.190	0.206	76,910,000	15,150,080	0.1970	196.0	193.0	196.0	190.0	206.0	76,910	196.98	-4.85%
2016-02-23	0	0.206	0.204	0.206	0.202	0.215	46,250,000	9,540,620	0.2063	206.0	204.0	206.0	202.0	215.0	46,250	206.28	-1.44%
2016-02-22	0	0.209	0.208	0.209	0.204	0.225	149,040,000	32,165,600	0.2158	209.0	208.0	209.0	204.0	225.0	149,040	215.82	-0.95%
2016-02-19	0	0.211	0.210	0.211	0.188	0.215	189,970,000	38,365,540	0.2020	211.0	210.0	211.0	188.0	215.0	189,970	201.96	12.23%
2016-02-18	0	0.188	0.187	0.188	0.182	0.198	128,290,000	24,580,940	0.1916	188.0	187.0	188.0	182.0	198.0	128,290	191.60	4.44%
2016-02-17	0	0.180	0.179	0.180	0.162	0.188	100,280,000	17,729,080	0.1768	180.0	179.0	180.0	162.0	188.0	100,280	176.80	6.51%
2016-02-16	0	0.169	0.169	0.170	0.141	0.178	166,670,000	27,700,740	0.1662	169.0	169.0	170.0	141.0	178.0	166,670	166.20	17.36%
2016-02-15	0	0.144	0.144	0.146	0.138	0.148	20,480,000	2,935,840	0.1434	144.0	144.0	146.0	138.0	148.0	20,480	143.35	2.13%
2016-02-12	0	0.141	0.137	0.141	0.135	0.143	10,110,000	1,412,970	0.1398	141.0	137.0	141.0	135.0	143.0	10,110	139.76	0.71%
2016-02-11	0	0.140	0.138	0.141	0.135	0.147	29,820,000	4,162,750	0.1396	140.0	138.0	141.0	135.0	147.0	29,820	139.60	-8.50%
2016-02-05	0	0.153	0.152	0.153	0.125	0.156	84,690,000	12,066,270	0.1425	153.0	152.0	153.0	125.0	156.0	84,690	142.48	0.00%
2016-02-04	0	0.153	0.152	0.153	0.151	0.160	26,800,000	4,171,300	0.1556	153.0	152.0	153.0	151.0	160.0	26,800	155.65	-0.65%
2016-02-03	0	0.154	0.153	0.155	0.145	0.157	51,720,000	7,814,090	0.1511	154.0	153.0	155.0	145.0	157.0	51,720	151.08	-3.14%
2016-02-02	0	0.159	0.158	0.159	0.152	0.163	58,020,000	9,159,830	0.1579	159.0	158.0	159.0	152.0	163.0	58,020	157.87	3.25%
2016-02-01	0	0.154	0.151	0.152	0.137	0.171	174,210,000	26,634,290	0.1529	154.0	151.0	152.0	137.0	171.0	174,210	152.89	1.32%
2016-01-29	0	0.152	0.151	0.152	0.099	0.152	483,670,000	66,661,110	0.1378	152.0	151.0	152.0	99.00	152.0	483,670	137.82	50.50%
2016-01-28	0	0.101	0.100	0.101	0.059	0.122	485,380,000	40,568,520	0.0836	101.0	100.0	101.0	59.00	122.0	485,380	83.581	5.21%
2016-01-27	0	0.096	0.095	0.096	0.088	0.120	109,640,000	10,862,080	0.0991	96.00	95.00	96.00	88.00	120.0	109,640	99.070	-17.24%
2016-01-26	0	0.116	0.112	0.113	0.107	0.121	42,480,000	4,842,500	0.1140	116.0	112.0	113.0	107.0	121.0	42,480	113.99	-7.20%
2016-01-25	0	0.125	0.122	0.128	0.116	0.134	30,940,000	3,775,110	0.1220	125.0	122.0	128.0	116.0	134.0	30,940	122.01	-2.34%
2016-01-22	0	0.128	0.128	0.130	0.110	0.133	57,990,000	7,064,640	0.1218	128.0	128.0	130.0	110.0	133.0	57,990	121.83	3.23%
2016-01-21	0	0.124	0.123	0.125	0.120	0.149	83,790,000	11,155,330	0.1331	124.0	123.0	125.0	120.0	149.0	83,790	133.13	-16.22%
2016-01-20	0	0.148	0.145	0.148	0.142	0.160	50,440,000	7,500,740	0.1487	148.0	145.0	148.0	142.0	160.0	50,440	148.71	-8.64%
2016-01-19	0	0.162	0.161	0.163	0.150	0.163	25,600,000	3,992,260	0.1559	162.0	161.0	163.0	150.0	163.0	25,600	155.95	4.52%
2016-01-18	0	0.155	0.153	0.155	0.143	0.160	43,910,000	6,630,750	0.1510	155.0	153.0	155.0	143.0	160.0	43,910	151.01	-3.73%
2016-01-15	0	0.161	0.160	0.161	0.160	0.171	31,060,000	5,162,370	0.1662	161.0	160.0	161.0	160.0	171.0	31,060	166.21	-2.42%
2016-01-14	0	0.165	0.164	0.165	0.158	0.167	26,830,000	4,320,910	0.1610	165.0	164.0	165.0	158.0	167.0	26,830	161.05	0.61%
2016-01-13	0	0.164	0.166	0.167	0.161	0.172	15,420,000	2,562,780	0.1662	164.0	166.0	167.0	161.0	172.0	15,420	166.20	-0.61%
2016-01-12	0	0.165	0.164	0.167	0.162	0.174	32,350,000	5,420,970	0.1676	165.0	164.0	167.0	162.0	174.0	32,350	167.57	-2.94%
2016-01-11	0	0.170	0.170	0.171	0.158	0.180	71,140,000	11,900,890	0.1673	170.0	170.0	171.0	158.0	180.0	71,140	167.29	-5.56%
2016-01-08	0	0.180	0.179	0.182	0.179	0.189	37,300,000	6,811,310	0.1826	180.0	179.0	182.0	179.0	189.0	37,300	182.61	0.56%
2016-01-07	0	0.179	0.178	0.180	0.178	0.200	82,340,000	15,020,660	0.1824	179.0	178.0	180.0	178.0	200.0	82,340	182.42	-10.50%
2016-01-06	0	0.200	0.200	0.202	0.196	0.205	27,240,000	5,447,500	0.2000	200.0	200.0	202.0	196.0	205.0	27,240	199.98	-1.48%
2016-01-05	0	0.203	0.200	0.201	0.197	0.209	48,820,000	9,906,090	0.2029	203.0	200.0	201.0	197.0	209.0	48,820	202.91	0.00%
2016-01-04	0	0.203	0.203	0.205	0.200	0.233	69,460,000	14,737,080	0.2122	203.0	203.0	205.0	200.0	233.0	69,460	212.17	-10.18%
2015-12-31	0	0.226	0.231	0.232	0.208	0.231	86,310,000	19,118,030	0.2215	226.0	231.0	232.0	208.0	231.0	86,310	221.50	4.15%
2015-12-30	0	0.217	0.217	0.218	0.217	0.232	40,690,000	9,046,720	0.2223	217.0	217.0	218.0	217.0	232.0	40,690	222.33	-5.24%
2015-12-29	0	0.229	0.227	0.228	0.224	0.240	51,900,000	11,953,280	0.2303	229.0	227.0	228.0	224.0	240.0	51,900	230.31	-3.38%
2015-12-28	0	0.237	0.235	0.237	0.234	0.255	198,250,000	48,704,830	0.2457	237.0	235.0	237.0	234.0	255.0	198,250	245.67	0.42%
2015-12-24	0	0.236	0.236	0.237	0.234	0.239	28,440,000	6,739,800	0.2370	236.0	236.0	237.0	234.0	239.0	28,440	236.98	0.43%
2015-12-23	0	0.235	0.233	0.235	0.230	0.238	64,660,000	15,108,750	0.2337	235.0	233.0	235.0	230.0	238.0	64,660	233.66	-0.42%
2015-12-22	0	0.236	0.235	0.236	0.228	0.244	73,800,000	17,428,130	0.2362	236.0	235.0	236.0	228.0	244.0	73,800	236.15	-0.84%
2015-12-21	0	0.238	0.238	0.239	0.213	0.242	176,390,000	40,769,340	0.2311	238.0	238.0	239.0	213.0	242.0	176,390	231.13	8.68%
2015-12-18	0	0.219	0.219	0.220	0.189	0.221	176,620,000	37,355,100	0.2115	219.0	219.0	220.0	189.0	221.0	176,620	211.50	15.26%
2015-12-17	0	0.190	0.188	0.190	0.180	0.191	77,690,000	14,313,500	0.1842	190.0	188.0	190.0	180.0	191.0	77,690	184.24	2.15%
2015-12-16	0	0.186	0.185	0.187	0.180	0.196	47,440,000	8,866,540	0.1869	186.0	185.0	187.0	180.0	196.0	47,440	186.90	3.91%
2015-12-15	0	0.179	0.179	0.183	0.173	0.184	25,710,000	4,578,740	0.1781	179.0	179.0	183.0	173.0	184.0	25,710	178.09	-1.10%
2015-12-14	0	0.181	0.179	0.180	0.179	0.187	17,560,000	3,187,960	0.1815	181.0	179.0	180.0	179.0	187.0	17,560	181.55	-3.21%
2015-12-11	0	0.187	0.187	0.191	0.182	0.193	30,280,000	5,670,870	0.1873	187.0	187.0	191.0	182.0	193.0	30,280	187.28	-2.60%
2015-12-10	0	0.192	0.191	0.192	0.176	0.193	62,720,000	11,658,960	0.1859	192.0	191.0	192.0	176.0	193.0	62,720	185.89	0.52%
2015-12-09	0	0.191	0.193	0.194	0.186	0.196	35,160,000	6,688,840	0.1902	191.0	193.0	194.0	186.0	196.0	35,160	190.24	-3.05%
2015-12-08	0	0.197	0.195	0.197	0.192	0.199	22,780,000	4,445,110	0.1951	197.0	195.0	197.0	192.0	199.0	22,780	195.13	-0.51%
2015-12-07	0	0.198	0.196	0.200	0.190	0.200	29,220,000	5,676,520	0.1943	198.0	196.0	200.0	190.0	200.0	29,220	194.27	-0.50%
2015-12-04	0	0.199	0.192	0.199	0.187	0.200	33,490,000	6,448,560	0.1926	199.0	192.0	199.0	187.0	200.0	33,490	192.55	1.53%
2015-12-03	0	0.196	0.196	0.199	0.193	0.204	26,420,000	5,231,700	0.1980	196.0	196.0	199.0	193.0	204.0	26,420	198.02	-3.92%
2015-12-02	0	0.204	0.203	0.204	0.200	0.211	46,440,000	9,436,240	0.2032	204.0	203.0	204.0	200.0	211.0	46,440	203.19	-1.92%
2015-12-01	0	0.208	0.207	0.208	0.190	0.213	352,750,000	71,188,020	0.2018	208.0	207.0	208.0	190.0	213.0	352,750	201.81	10.05%
2015-11-30	0	0.189	0.188	0.189	0.188	0.214	107,550,000	20,959,170	0.1949	189.0	188.0	189.0	188.0	214.0	107,550	194.88	-13.30%
2015-11-27	0	0.218	0.214	0.218	0.215	0.226	15,240,000	3,346,950	0.2196	218.0	214.0	218.0	215.0	226.0	15,240	219.62	-5.22%
2015-11-26	0	0.230	0.228	0.230	0.220	0.234	48,029,339	10,901,626	0.2270	230.0	228.0	230.0	220.0	234.0	48,029	226.98	-0.86%
2015-11-25	0	0.232	0.230	0.232	0.226	0.234	26,220,000	6,026,770	0.2299	232.0	230.0	232.0	226.0	234.0	26,220	229.85	-1.28%
2015-11-24	0	0.235	0.233	0.235	0.233	0.236	12,790,000	2,991,170	0.2339	235.0	233.0	235.0	233.0	236.0	12,790	233.87	0.86%
2015-11-23	0	0.233	0.233	0.235	0.232	0.237	36,400,000	8,547,510	0.2348	233.0	233.0	235.0	232.0	237.0	36,400	234.82	-1.27%
2015-11-20	0	0.236	0.236	0.239	0.231	0.240	43,690,000	10,299,590	0.2357	236.0	236.0	239.0	231.0	240.0	43,690	235.74	-1.67%
2015-11-19	0	0.240	0.239	0.240	0.234	0.241	41,150,000	9,818,440	0.2386	240.0	239.0	240.0	234.0	241.0	41,150	238.60	1.27%
2015-11-18	0	0.237	0.236	0.238	0.236	0.245	65,190,000	15,615,010	0.2395	237.0	236.0	238.0	236.0	245.0	65,190	239.53	-0.42%
2015-11-17	0	0.238	0.236	0.240	0.234	0.250	105,300,000	25,251,710	0.2398	238.0	236.0	240.0	234.0	250.0	105,300	239.81	-4.80%
2015-11-16	0	0.250	0.247	0.250	0.243	0.255	40,440,000	10,021,140	0.2478	250.0	247.0	250.0	243.0	255.0	40,440	247.80	-1.96%
2015-11-13	0	0.255	0.250	0.255	0.235	0.260	165,020,000	40,939,780	0.2481	255.0	250.0	255.0	235.0	260.0	165,020	248.09	6.25%
2015-11-12	0	0.240	0.239	0.240	0.239	0.270	307,301,000	75,479,186	0.2456	240.0	239.0	240.0	239.0	270.0	307,301	245.62	1.69%
2015-11-11	0	0.236	0.234	0.236	0.230	0.243	144,910,000	34,620,030	0.2389	236.0	234.0	236.0	230.0	243.0	144,910	238.91	3.96%
2015-11-10	0	0.227	0.226	0.229	0.223	0.245	272,650,000	63,006,720	0.2311	227.0	226.0	229.0	223.0	245.0	272,650	231.09	-2.99%
2015-11-09	0	0.234	0.231	0.234	0.230	0.250	373,080,000	89,405,340	0.2396	234.0	231.0	234.0	230.0	250.0	373,080	239.64	-0.43%
2015-11-06	0	0.235	0.232	0.234	0.232	0.280	610,520,000	135,554,080	0.2220	235.0	232.0	234.0	232.0	280.0	610,520	222.03	-14.55%
2015-11-05	0	0.275	0.275	0.280	0.270	0.300	109,850,000	31,035,450	0.2825	275.0	275.0	280.0	270.0	300.0	109,850	282.53	-6.78%
2015-11-04	0	0.295	0.290	0.295	0.290	0.320	185,780,000	56,846,650	0.3060	295.0	290.0	295.0	290.0	320.0	185,780	305.99	0.00%
2015-11-03	0	0.295	0.305	0.310	0.265	0.310	140,000,000	39,838,350	0.2846	295.0	305.0	310.0	265.0	310.0	140,000	284.56	7.27%
2015-11-02	0	0.275	0.270	0.275	0.260	0.290	101,600,000	27,961,800	0.2752	275.0	270.0	275.0	260.0	290.0	101,600	275.21	-1.79%
2015-10-30	0	0.280	0.280	0.285	0.265	0.285	69,720,000	19,085,800	0.2737	280.0	280.0	285.0	265.0	285.0	69,720	273.75	-1.75%
2015-10-29	0	0.285	0.280	0.285	0.270	0.300	96,300,000	27,791,950	0.2886	285.0	280.0	285.0	270.0	300.0	96,300	288.60	1.79%
2015-10-28	0	0.280	0.280	0.285	0.260	0.310	185,520,000	52,688,100	0.2840	280.0	280.0	285.0	260.0	310.0	185,520	284.00	5.66%
2015-10-27	1	0.265	0.265	0.270	0.250	0.285	163,250,000	43,370,250	0.2657	265.0	265.0	270.0	250.0	285.0	163,250	265.67	-1.85%
2015-10-26	0	0.270	0.265	0.270	0.226	0.280	448,790,000	112,506,080	0.2507	270.0	265.0	270.0	226.0	280.0	448,790	250.69	20.54%
2015-10-23	0	0.224	0.222	0.223	0.214	0.236	789,050,000	166,210,470	0.2106	224.0	222.0	223.0	214.0	236.0	789,050	210.65	0.00%
2015-10-22	0	0.224	0.224	0.225	0.198	0.225	321,830,000	68,219,260	0.2120	224.0	224.0	225.0	198.0	225.0	321,830	211.97	8.21%
2015-10-20	0	0.207	0.205	0.207	0.192	0.212	323,230,000	66,033,800	0.2043	207.0	205.0	207.0	192.0	212.0	323,230	204.29	8.95%
2015-10-19	0	0.190	0.190	0.195	0.173	0.216	174,860,000	33,680,460	0.1926	190.0	190.0	195.0	173.0	216.0	174,860	192.61	5.56%
2015-10-16	0	0.180	0.179	0.183	0.178	0.196	40,400,000	7,520,180	0.1861	180.0	179.0	183.0	178.0	196.0	40,400	186.14	-5.26%
2015-10-15	0	0.190	0.190	0.195	0.172	0.202	65,030,000	11,938,280	0.1836	190.0	190.0	195.0	172.0	202.0	65,030	183.58	4.97%
2015-10-14	0	0.181	0.180	0.182	0.178	0.194	32,570,000	6,080,110	0.1867	181.0	180.0	182.0	178.0	194.0	32,570	186.68	-5.73%
2015-10-13	0	0.192	0.192	0.193	0.192	0.197	12,680,000	2,466,990	0.1946	192.0	192.0	193.0	192.0	197.0	12,680	194.56	-2.54%
2015-10-12	0	0.197	0.197	0.198	0.195	0.202	20,400,000	4,044,280	0.1982	197.0	197.0	198.0	195.0	202.0	20,400	198.25	1.03%
2015-10-09	0	0.195	0.193	0.194	0.192	0.207	67,030,000	13,483,870	0.2012	195.0	193.0	194.0	192.0	207.0	67,030	201.16	0.00%
2015-10-08	0	0.195	0.197	0.198	0.193	0.202	56,480,000	11,032,740	0.1953	195.0	197.0	198.0	193.0	202.0	56,480	195.34	-2.99%
2015-10-07	0	0.201	0.200	0.201	0.186	0.210	113,270,000	22,672,150	0.2002	201.0	200.0	201.0	186.0	210.0	113,270	200.16	8.06%
2015-10-06	0	0.186	0.185	0.188	0.185	0.202	31,780,000	6,097,820	0.1919	186.0	185.0	188.0	185.0	202.0	31,780	191.88	-4.62%
2015-10-05	0	0.195	0.195	0.196	0.188	0.207	65,810,000	13,206,340	0.2007	195.0	195.0	196.0	188.0	207.0	65,810	200.67	4.28%
2015-10-02	0	0.187	0.187	0.189	0.151	0.209	112,070,000	21,357,760	0.1906	187.0	187.0	189.0	151.0	209.0	112,070	190.58	18.35%
2015-09-30	0	0.158	0.157	0.158	0.154	0.162	32,712,000	5,125,796	0.1567	158.0	157.0	158.0	154.0	162.0	32,712	156.69	1.94%
2015-09-29	0	0.155	0.153	0.159	0.146	0.165	72,420,000	10,944,220	0.1511	155.0	153.0	159.0	146.0	165.0	72,420	151.12	3.33%
2015-09-25	0	0.150	0.150	0.151	0.148	0.159	32,810,000	4,972,970	0.1516	150.0	150.0	151.0	148.0	159.0	32,810	151.57	-0.66%
2015-09-24	0	0.151	0.151	0.155	0.140	0.165	86,240,000	13,089,760	0.1518	151.0	151.0	155.0	140.0	165.0	86,240	151.78	-7.36%
2015-09-23	0	0.163	0.160	0.163	0.158	0.175	47,500,000	7,752,080	0.1632	163.0	160.0	163.0	158.0	175.0	47,500	163.20	-4.68%
2015-09-22	0	0.171	0.170	0.171	0.169	0.186	64,340,000	11,237,320	0.1747	171.0	170.0	171.0	169.0	186.0	64,340	174.66	-6.04%
2015-09-21	0	0.182	0.182	0.183	0.180	0.198	53,940,000	10,163,960	0.1884	182.0	182.0	183.0	180.0	198.0	53,940	188.43	-7.61%
2015-09-18	0	0.197	0.197	0.198	0.197	0.213	88,466,700	17,987,020	0.2033	197.0	197.0	198.0	197.0	213.0	88,467	203.32	-3.43%
2015-09-17	0	0.204	0.203	0.204	0.202	0.230	82,320,000	17,667,260	0.2146	204.0	203.0	204.0	202.0	230.0	82,320	214.62	2.00%
2015-09-16	0	0.200	0.197	0.202	0.195	0.210	24,460,000	5,006,640	0.2047	200.0	197.0	202.0	195.0	210.0	24,460	204.69	-2.44%
2015-09-15	0	2.050	2.020	2.070	2.030	2.160	6,696,000	14,055,460	2.0991	205.0	202.0	207.0	203.0	216.0	66,960	209.91	-1.91%
2015-09-14	0	2.090	2.070	2.090	2.050	2.210	6,908,000	14,633,740	2.1184	209.0	207.0	209.0	205.0	221.0	69,080	211.84	0.97%
2015-09-11	0	2.070	2.070	2.080	2.050	2.200	8,942,000	18,714,300	2.0929	207.0	207.0	208.0	205.0	220.0	89,420	209.29	-4.61%
2015-09-10	0	2.170	2.140	2.170	2.000	2.270	22,012,000	46,984,280	2.1345	217.0	214.0	217.0	200.0	227.0	220,120	213.45	2.84%
2015-09-09	0	2.110	2.100	2.110	2.050	2.210	10,086,000	21,284,500	2.1103	211.0	210.0	211.0	205.0	221.0	100,860	211.03	0.00%
2015-09-08	0	2.110	2.070	2.110	2.000	2.190	20,358,000	42,340,680	2.0798	211.0	207.0	211.0	200.0	219.0	203,580	207.98	2.43%
2015-09-07	0	2.060	2.030	2.060	1.880	2.110	17,444,000	35,183,200	2.0169	206.0	203.0	206.0	188.0	211.0	174,440	201.69	0.49%
2015-09-04	0	2.050	2.040	2.050	1.600	2.160	24,092,000	48,178,350	1.9998	205.0	204.0	205.0	160.0	216.0	240,920	199.98	30.57%
2015-09-02	0	1.570	1.550	1.570	1.420	1.610	11,436,000	17,754,300	1.5525	157.0	155.0	157.0	142.0	161.0	114,360	155.25	-2.48%
2015-09-01	0	1.610	1.550	1.610	1.540	1.660	1,014,000	1,610,080	1.5879	161.0	155.0	161.0	154.0	166.0	10,140	158.79	0.00%
2015-08-31	0	1.610	1.600	1.610	1.550	1.690	2,514,000	4,035,860	1.6054	161.0	160.0	161.0	155.0	169.0	25,140	160.54	-4.73%
2015-08-28	0	1.690	1.680	1.690	1.680	1.820	5,104,000	8,771,860	1.7186	169.0	168.0	169.0	168.0	182.0	51,040	171.86	-2.87%
2015-08-27	0	1.740	1.730	1.740	1.660	1.800	6,876,000	11,792,320	1.7150	174.0	173.0	174.0	166.0	180.0	68,760	171.50	6.75%
2015-08-26	0	1.630	1.600	1.650	1.600	1.840	7,044,000	12,029,800	1.7078	163.0	160.0	165.0	160.0	184.0	70,440	170.78	-1.81%
2015-08-25	0	1.660	1.660	1.690	1.600	1.850	14,102,000	23,710,740	1.6814	166.0	166.0	169.0	160.0	185.0	141,020	168.14	1.84%
2015-08-24	0	1.630	1.600	1.640	1.600	1.850	8,004,000	13,935,980	1.7411	163.0	160.0	164.0	160.0	185.0	80,040	174.11	-18.50%
2015-08-21	0	2.000	1.960	1.990	1.850	2.010	15,778,000	30,643,400	1.9422	200.0	196.0	199.0	185.0	201.0	157,780	194.22	-6.54%
2015-08-20	0	2.140	2.120	2.150	2.080	2.410	10,198,000	22,533,380	2.2096	214.0	212.0	215.0	208.0	241.0	101,980	220.96	-11.93%
2015-08-19	0	2.430	2.420	2.430	2.370	2.870	19,695,000	51,584,980	2.6192	243.0	242.0	243.0	237.0	287.0	196,950	261.92	-10.00%
2015-08-18	0	2.700	2.670	2.700	2.580	2.760	3,244,000	8,668,740	2.6722	270.0	267.0	270.0	258.0	276.0	32,440	267.22	-3.57%
2015-08-17	0	2.800	2.770	2.780	2.700	2.830	4,358,000	12,004,460	2.7546	280.0	277.0	278.0	270.0	283.0	43,580	275.46	0.00%
2015-08-14	0	2.800	2.790	2.800	2.700	2.900	6,444,000	17,979,100	2.7901	280.0	279.0	280.0	270.0	290.0	64,440	279.01	-1.06%
2015-08-13	0	2.830	2.800	2.850	2.770	2.890	2,776,000	7,856,640	2.8302	283.0	280.0	285.0	277.0	289.0	27,760	283.02	-1.05%
2015-08-12	0	2.860	2.840	2.870	2.600	3.080	17,080,000	47,609,960	2.7875	286.0	284.0	287.0	260.0	308.0	170,800	278.75	-8.92%
2015-08-11	0	3.140	3.100	3.140	3.070	3.280	11,918,000	37,742,080	3.1668	314.0	310.0	314.0	307.0	328.0	119,180	316.68	-1.87%
2015-08-10	0	3.200	3.160	3.190	2.900	3.220	18,274,000	56,325,120	3.0823	320.0	316.0	319.0	290.0	322.0	182,740	308.23	7.02%
2015-08-07	0	2.990	2.950	2.990	2.760	3.000	15,104,000	43,651,920	2.8901	299.0	295.0	299.0	276.0	300.0	151,040	289.01	8.73%
2015-08-06	0	2.750	2.750	2.810	2.690	2.870	8,152,000	22,548,200	2.7660	275.0	275.0	281.0	269.0	287.0	81,520	276.60	-3.85%
2015-08-05	0	2.860	2.840	2.870	2.820	2.940	2,752,000	7,886,680	2.8658	286.0	284.0	287.0	282.0	294.0	27,520	286.58	0.35%
2015-08-04	0	2.850	2.850	2.910	2.800	3.000	4,562,000	13,136,020	2.8794	285.0	285.0	291.0	280.0	300.0	45,620	287.94	-2.40%
2015-08-03	0	2.920	2.950	2.970	2.850	3.200	17,708,000	53,176,360	3.0030	292.0	295.0	297.0	285.0	320.0	177,080	300.30	-5.50%
2015-07-31	0	3.090	3.090	3.110	2.800	3.160	16,368,000	48,156,400	2.9421	309.0	309.0	311.0	280.0	316.0	163,680	294.21	5.46%
2015-07-30	0	2.930	2.920	2.930	2.590	3.140	28,640,000	82,322,060	2.8744	293.0	292.0	293.0	259.0	314.0	286,400	287.44	13.13%
2015-07-29	1	-	-	-	-	-	0	0	-	259.0	-	-	-	-	0	-	0.00%
2015-07-28	0	2.590	2.520	2.590	2.240	2.650	5,918,000	14,532,820	2.4557	259.0	252.0	259.0	224.0	265.0	59,180	245.57	7.02%
2015-07-27	0	2.420	2.390	2.460	2.300	2.750	8,938,000	22,670,420	2.5364	242.0	239.0	246.0	230.0	275.0	89,380	253.64	-10.37%
2015-07-24	0	2.700	2.670	2.680	2.550	2.950	14,624,000	40,857,500	2.7939	270.0	267.0	268.0	255.0	295.0	146,240	279.39	3.85%
2015-07-23	0	2.600	2.600	2.610	2.150	2.610	14,770,000	35,903,260	2.4308	260.0	260.0	261.0	215.0	261.0	147,700	243.08	16.07%
2015-07-22	0	2.240	2.200	2.260	2.090	2.290	2,898,000	6,318,700	2.1804	224.0	220.0	226.0	209.0	229.0	28,980	218.04	1.36%
2015-07-21	0	2.210	2.190	2.210	1.880	2.340	17,966,000	37,630,620	2.0945	221.0	219.0	221.0	188.0	234.0	179,660	209.45	-4.33%
2015-07-20	0	2.310	2.310	2.330	2.160	2.480	6,550,000	14,985,860	2.2879	231.0	231.0	233.0	216.0	248.0	65,500	228.79	-4.15%
2015-07-17	0	2.410	2.400	2.420	2.340	2.540	8,194,000	20,054,220	2.4474	241.0	240.0	242.0	234.0	254.0	81,940	244.74	1.26%
2015-07-16	0	2.380	2.360	2.390	2.250	2.440	4,212,000	9,923,120	2.3559	238.0	236.0	239.0	225.0	244.0	42,120	235.59	1.28%
2015-07-15	0	2.350	2.320	2.330	2.190	2.510	3,244,000	7,606,880	2.3449	235.0	232.0	233.0	219.0	251.0	32,440	234.49	-5.62%
2015-07-14	0	2.490	2.430	2.490	2.390	2.640	7,422,000	18,627,240	2.5097	249.0	243.0	249.0	239.0	264.0	74,220	250.97	-1.19%
2015-07-13	0	2.520	2.480	2.520	2.380	2.610	7,802,000	19,510,240	2.5007	252.0	248.0	252.0	238.0	261.0	78,020	250.07	2.86%
2015-07-10	0	2.450	2.440	2.450	2.320	2.890	11,988,000	31,196,680	2.6023	245.0	244.0	245.0	232.0	289.0	119,880	260.23	4.26%
2015-07-09	0	2.350	2.350	2.380	1.500	2.480	16,590,000	36,385,740	2.1932	235.0	235.0	238.0	150.0	248.0	165,900	219.32	43.29%
2015-07-08	0	1.640	1.630	1.640	1.250	1.850	27,256,000	42,969,040	1.5765	164.0	163.0	164.0	125.0	185.0	272,560	157.65	-20.77%
2015-07-07	0	2.070	2.050	2.110	2.040	3.000	20,438,000	53,067,480	2.5965	207.0	205.0	211.0	204.0	300.0	204,380	259.65	-28.13%
2015-07-06	0	2.880	2.860	2.920	2.100	3.700	15,414,000	42,183,780	2.7367	288.0	286.0	292.0	210.0	370.0	154,140	273.67	-20.00%
2015-07-03	0	3.600	3.560	3.600	3.330	3.870	10,996,000	38,814,300	3.5299	360.0	356.0	360.0	333.0	387.0	109,960	352.99	-7.69%
2015-07-02	0	3.900	3.890	3.900	3.730	4.090	39,162,000	121,613,160	3.1054	390.0	389.0	390.0	373.0	409.0	391,620	310.54	-1.52%
2015-06-30	0	3.960	3.930	3.960	3.380	3.980	8,908,000	33,259,040	3.7336	396.0	393.0	396.0	338.0	398.0	89,080	373.36	12.50%
2015-06-29	0	3.520	3.490	3.540	3.200	3.600	7,358,000	25,605,040	3.4799	352.0	349.0	354.0	320.0	360.0	73,580	347.99	1.44%
2015-06-26	0	3.470	3.410	3.480	3.400	3.620	4,948,918	17,326,563	3.5011	347.0	341.0	348.0	340.0	362.0	49,489	350.11	-3.61%
2015-06-25	0	3.600	3.590	3.600	3.500	3.740	4,966,000	17,937,880	3.6121	360.0	359.0	360.0	350.0	374.0	49,660	361.21	-1.37%
2015-06-24	0	3.650	3.580	3.640	3.500	3.700	6,334,000	22,698,640	3.5836	365.0	358.0	364.0	350.0	370.0	63,340	358.36	0.27%
2015-06-23	0	3.640	3.620	3.680	3.550	3.750	4,082,000	14,797,000	3.6249	364.0	362.0	368.0	355.0	375.0	40,820	362.49	-2.41%
2015-06-22	0	3.730	3.680	3.750	3.310	3.770	6,972,000	24,076,740	3.4533	373.0	368.0	375.0	331.0	377.0	69,720	345.33	3.90%
2015-06-19	0	3.590	3.590	3.620	3.560	3.800	3,944,670	14,406,118	3.6520	359.0	359.0	362.0	356.0	380.0	39,447	365.20	-3.49%
2015-06-18	0	3.720	3.700	3.740	3.680	3.890	3,828,000	14,375,220	3.7553	372.0	370.0	374.0	368.0	389.0	38,280	375.53	-1.85%
2015-06-17	0	3.790	3.780	3.790	3.530	3.910	6,212,000	23,419,280	3.7700	379.0	378.0	379.0	353.0	391.0	62,120	377.00	2.99%
2015-06-16	0	3.680	3.640	3.650	3.530	4.000	10,594,000	40,047,080	3.7802	368.0	364.0	365.0	353.0	400.0	105,940	378.02	-5.15%
2015-06-15	0	3.880	3.870	3.900	3.500	3.920	7,036,000	26,732,280	3.7994	388.0	387.0	390.0	350.0	392.0	70,360	379.94	0.78%
2015-06-12	0	3.850	3.870	3.880	3.800	4.070	7,818,000	30,544,500	3.9069	385.0	387.0	388.0	380.0	407.0	78,180	390.69	-2.78%
2015-06-11	0	3.960	3.960	3.970	3.740	4.160	10,234,000	40,366,540	3.9444	396.0	396.0	397.0	374.0	416.0	102,340	394.44	2.06%
2015-06-10	0	3.880	3.880	3.890	3.320	4.000	33,762,000	125,944,540	3.7304	388.0	388.0	389.0	332.0	400.0	337,620	373.04	18.29%
2015-06-09	0	3.280	3.260	3.280	2.900	3.980	62,866,000	202,681,700	3.2240	328.0	326.0	328.0	290.0	398.0	628,660	322.40	-13.68%
2015-06-08	0	3.800	3.770	3.800	3.760	4.500	33,072,000	136,801,720	4.1365	380.0	377.0	380.0	376.0	450.0	330,720	413.65	-10.38%
2015-06-05	0	4.240	4.220	4.240	3.950	4.250	38,368,000	157,642,640	4.1087	424.0	422.0	424.0	395.0	425.0	383,680	410.87	13.07%
2015-06-04	0	3.750	3.700	3.810	3.400	3.810	30,232,000	109,548,920	3.6236	375.0	370.0	381.0	340.0	381.0	302,320	362.36	9.65%
2015-06-03	0	3.420	3.420	3.440	3.340	3.540	11,236,000	38,607,960	3.4361	342.0	342.0	344.0	334.0	354.0	112,360	343.61	0.59%
2015-06-02	0	3.400	3.400	3.420	3.230	3.570	20,076,000	67,875,940	3.3809	340.0	340.0	342.0	323.0	357.0	200,760	338.09	-2.86%
2015-06-01	0	3.500	3.460	3.500	3.370	3.710	24,212,000	85,598,520	3.5354	350.0	346.0	350.0	337.0	371.0	242,120	353.54	-1.13%
2015-05-29	0	3.540	3.520	3.550	3.040	3.800	27,783,000	94,135,420	3.3882	354.0	352.0	355.0	304.0	380.0	277,830	338.82	12.74%
2015-05-28	0	3.140	3.130	3.150	3.010	3.260	23,424,000	73,441,400	3.1353	314.0	313.0	315.0	301.0	326.0	234,240	313.53	0.00%
2015-05-27	0	3.140	3.140	3.150	3.070	3.460	33,798,000	109,622,480	3.2435	314.0	314.0	315.0	307.0	346.0	337,980	324.35	-3.38%
2015-05-26	0	3.250	3.240	3.250	2.690	3.450	108,214,700	302,681,755	2.7970	325.0	324.0	325.0	269.0	345.0	1,082,147	279.70	25.97%
2015-05-22	0	2.580	2.580	2.590	2.250	2.660	52,577,000	121,419,430	2.3094	258.0	258.0	259.0	225.0	266.0	525,770	230.94	14.67%
2015-05-21	0	2.250	2.240	2.250	1.860	2.370	73,416,000	157,945,760	2.1514	225.0	224.0	225.0	186.0	237.0	734,160	215.14	19.05%
2015-05-20	0	1.890	1.880	1.890	1.660	1.920	33,310,000	60,791,800	1.8250	189.0	188.0	189.0	166.0	192.0	333,100	182.50	11.83%
2015-05-19	0	1.690	1.670	1.700	1.650	1.700	17,958,000	30,193,460	1.6813	169.0	167.0	170.0	165.0	170.0	179,580	168.13	2.42%
2015-05-18	0	1.650	1.640	1.660	1.610	1.660	10,837,400	17,708,950	1.6341	165.0	164.0	166.0	161.0	166.0	108,374	163.41	3.12%
2015-05-15	0	1.600	1.600	1.610	1.590	1.680	5,546,000	8,962,100	1.6160	160.0	160.0	161.0	159.0	168.0	55,460	161.60	-3.03%
2015-05-14	0	1.650	1.640	1.650	1.620	1.710	13,454,000	22,375,540	1.6631	165.0	164.0	165.0	162.0	171.0	134,540	166.31	1.85%
2015-05-13	0	1.620	1.600	1.610	1.500	1.740	25,092,000	41,394,420	1.6497	162.0	160.0	161.0	150.0	174.0	250,920	164.97	8.00%
2015-05-12	0	1.500	1.500	1.520	1.470	1.530	4,910,000	7,396,640	1.5064	150.0	150.0	152.0	147.0	153.0	49,100	150.64	-0.66%
2015-05-11	0	1.510	1.510	1.520	1.480	1.530	4,318,000	6,494,240	1.5040	151.0	151.0	152.0	148.0	153.0	43,180	150.40	0.67%
2015-05-08	0	1.500	1.490	1.510	1.490	1.560	6,352,000	9,639,380	1.5175	150.0	149.0	151.0	149.0	156.0	63,520	151.75	0.00%
2015-05-07	0	1.500	1.490	1.500	1.480	1.600	10,272,000	15,792,520	1.5374	150.0	149.0	150.0	148.0	160.0	102,720	153.74	-1.96%
2015-05-06	0	1.530	1.530	1.550	1.490	1.620	12,424,000	19,492,340	1.5689	153.0	153.0	155.0	149.0	162.0	124,240	156.89	2.00%
2015-05-05	0	1.500	1.500	1.520	1.410	1.700	42,591,200	68,099,408	1.5989	150.0	150.0	152.0	141.0	170.0	425,912	159.89	-6.25%
2015-05-04	0	1.600	1.580	1.600	1.420	1.630	32,074,000	48,887,992	1.5242	160.0	158.0	160.0	142.0	163.0	320,740	152.42	15.94%
2015-04-30	0	1.380	1.370	1.380	1.340	1.540	18,330,000	25,973,684	1.4170	138.0	137.0	138.0	134.0	154.0	183,300	141.70	-9.80%
2015-04-29	0	1.530	1.510	1.540	1.500	1.590	22,734,000	35,038,130	1.5412	153.0	151.0	154.0	150.0	159.0	227,340	154.12	-3.77%
2015-04-28	0	1.590	1.580	1.590	1.560	1.620	6,836,000	10,806,490	1.5808	159.0	158.0	159.0	156.0	162.0	68,360	158.08	0.63%
2015-04-27	0	1.580	1.570	1.580	1.560	1.640	7,500,000	11,897,700	1.5864	158.0	157.0	158.0	156.0	164.0	75,000	158.64	-3.66%
2015-04-24	0	1.640	1.620	1.640	1.590	1.720	3,706,000	6,042,040	1.6303	164.0	162.0	164.0	159.0	172.0	37,060	163.03	-4.09%
2015-04-23	0	1.710	1.700	1.720	1.660	1.760	6,122,000	10,570,380	1.7266	171.0	170.0	172.0	166.0	176.0	61,220	172.66	1.79%
2015-04-22	0	1.680	1.670	1.680	1.580	1.680	4,684,000	7,670,500	1.6376	168.0	167.0	168.0	158.0	168.0	46,840	163.76	4.35%
2015-04-21	0	1.610	1.590	1.610	1.580	1.620	4,378,000	7,006,760	1.6004	161.0	159.0	161.0	158.0	162.0	43,780	160.04	-0.62%
2015-04-20	0	1.620	1.600	1.620	1.560	1.630	3,224,000	5,155,096	1.5990	162.0	160.0	162.0	156.0	163.0	32,240	159.90	-0.61%
2015-04-17	0	1.630	1.620	1.630	1.620	1.660	1,028,000	1,686,700	1.6408	163.0	162.0	163.0	162.0	166.0	10,280	164.08	-1.21%
2015-04-16	0	1.650	1.630	1.650	1.600	1.680	6,020,000	9,826,550	1.6323	165.0	163.0	165.0	160.0	168.0	60,200	163.23	-0.60%
2015-04-15	0	1.660	1.630	1.660	1.620	1.750	6,832,000	11,461,580	1.6776	166.0	163.0	166.0	162.0	175.0	68,320	167.76	-2.35%
2015-04-14	0	1.700	1.700	1.710	1.620	1.750	6,166,000	10,399,800	1.6866	170.0	170.0	171.0	162.0	175.0	61,660	168.66	2.41%
2015-04-13	0	1.660	1.660	1.670	1.590	1.720	14,178,000	23,396,060	1.6502	166.0	166.0	167.0	159.0	172.0	141,780	165.02	-0.60%
2015-04-10	0	1.670	1.650	1.670	1.570	1.690	5,846,000	9,503,640	1.6257	167.0	165.0	167.0	157.0	169.0	58,460	162.57	-0.60%
2015-04-09	0	1.680	1.620	1.680	1.560	1.780	8,114,000	13,352,630	1.6456	168.0	162.0	168.0	156.0	178.0	81,140	164.56	-3.45%
2015-04-08	0	1.740	1.740	1.750	1.640	1.810	15,102,000	26,220,240	1.7362	174.0	174.0	175.0	164.0	181.0	151,020	173.62	1.75%
2015-04-02	0	1.710	1.700	1.720	1.700	1.780	4,764,000	8,306,860	1.7437	171.0	170.0	172.0	170.0	178.0	47,640	174.37	-2.29%
2015-04-01	0	1.750	1.750	1.760	1.630	1.770	5,038,000	8,745,760	1.7360	175.0	175.0	176.0	163.0	177.0	50,380	173.60	6.06%
2015-03-31	0	1.650	1.590	1.650	1.550	1.710	3,744,000	6,094,580	1.6278	165.0	159.0	165.0	155.0	171.0	37,440	162.78	-2.37%
2015-03-30	0	1.690	1.660	1.690	1.650	1.760	4,390,000	7,506,900	1.7100	169.0	166.0	169.0	165.0	176.0	43,900	171.00	-0.59%
2015-03-27	0	1.700	1.670	1.690	1.650	1.780	49,014,000	81,117,980	1.6550	170.0	167.0	169.0	165.0	178.0	490,140	165.50	-1.16%
2015-03-26	0	1.720	1.700	1.720	1.500	1.800	12,850,000	21,671,860	1.6865	172.0	170.0	172.0	150.0	180.0	128,500	168.65	14.67%
2015-03-25	0	1.500	1.490	1.500	1.480	1.530	1,088,000	1,629,320	1.4975	150.0	149.0	150.0	148.0	153.0	10,880	149.75	0.00%
2015-03-24	0	1.500	1.490	1.500	1.420	1.530	4,116,000	6,151,700	1.4946	150.0	149.0	150.0	142.0	153.0	41,160	149.46	0.67%
2015-03-23	0	1.490	1.480	1.490	1.450	1.500	1,588,000	2,344,440	1.4763	149.0	148.0	149.0	145.0	150.0	15,880	147.63	0.68%
2015-03-20	0	1.480	1.480	1.510	1.480	1.550	1,192,000	1,791,440	1.5029	148.0	148.0	151.0	148.0	155.0	11,920	150.29	-3.27%
2015-03-19	0	1.530	1.530	1.540	1.450	1.540	2,262,000	3,385,320	1.4966	153.0	153.0	154.0	145.0	154.0	22,620	149.66	4.08%
2015-03-18	0	1.470	1.460	1.470	1.420	1.520	5,230,000	7,709,000	1.4740	147.0	146.0	147.0	142.0	152.0	52,300	147.40	5.00%
2015-03-17	0	1.400	1.390	1.430	1.390	1.440	1,048,000	1,477,660	1.4100	140.0	139.0	143.0	139.0	144.0	10,480	141.00	0.72%
2015-03-16	0	1.390	1.370	1.390	1.320	1.390	580,000	797,300	1.3747	139.0	137.0	139.0	132.0	139.0	5,800	137.47	4.51%
2015-03-13	0	1.330	1.310	1.330	1.300	1.380	2,120,000	2,782,900	1.3127	133.0	131.0	133.0	130.0	138.0	21,200	131.27	-2.92%
2015-03-12	0	1.370	1.350	1.370	1.350	1.390	192,000	259,640	1.3523	137.0	135.0	137.0	135.0	139.0	1,920	135.23	-1.44%
2015-03-11	0	1.390	1.360	1.390	1.360	1.400	1,408,000	1,931,860	1.3721	139.0	136.0	139.0	136.0	140.0	14,080	137.21	-0.71%
2015-03-10	0	1.400	1.370	1.400	1.350	1.430	1,406,000	1,931,440	1.3737	140.0	137.0	140.0	135.0	143.0	14,060	137.37	-2.10%
2015-03-09	0	1.430	1.400	1.430	1.400	1.470	680,000	968,980	1.4250	143.0	140.0	143.0	140.0	147.0	6,800	142.50	-1.38%
2015-03-06	0	1.450	1.440	1.450	1.400	1.470	580,000	823,900	1.4205	145.0	144.0	145.0	140.0	147.0	5,800	142.05	-0.68%
2015-03-05	0	1.460	1.450	1.460	1.400	1.470	476,000	687,180	1.4437	146.0	145.0	146.0	140.0	147.0	4,760	144.37	-1.35%
2015-03-04	0	1.480	1.440	1.480	1.430	1.510	414,000	601,680	1.4533	148.0	144.0	148.0	143.0	151.0	4,140	145.33	0.68%
2015-03-03	0	1.470	1.440	1.460	1.440	1.530	1,016,000	1,510,880	1.4871	147.0	144.0	146.0	144.0	153.0	10,160	148.71	1.38%
2015-03-02	0	1.450	1.430	1.460	1.420	1.480	364,000	532,020	1.4616	145.0	143.0	146.0	142.0	148.0	3,640	146.16	0.69%
2015-02-27	0	1.440	1.410	1.440	1.400	1.450	1,572,000	2,242,660	1.4266	144.0	141.0	144.0	140.0	145.0	15,720	142.66	-0.69%
2015-02-26	0	1.450	1.440	1.450	1.450	1.500	762,000	1,118,400	1.4677	145.0	144.0	145.0	145.0	150.0	7,620	146.77	-2.68%
2015-02-25	0	1.490	1.440	1.490	1.380	1.530	1,316,000	1,922,060	1.4605	149.0	144.0	149.0	138.0	153.0	13,160	146.05	-1.97%
2015-02-24	0	1.520	1.500	1.520	1.500	1.550	78,000	119,200	1.5282	152.0	150.0	152.0	150.0	155.0	780	152.82	2.01%
2015-02-23	0	1.490	1.480	1.490	1.470	1.580	1,144,000	1,725,800	1.5086	149.0	148.0	149.0	147.0	158.0	11,440	150.86	-5.70%
2015-02-18	0	1.580	1.560	1.570	1.560	1.610	330,000	524,940	1.5907	158.0	156.0	157.0	156.0	161.0	3,300	159.07	-2.47%
2015-02-17	0	1.620	1.610	1.620	1.470	1.630	1,910,000	2,990,100	1.5655	162.0	161.0	162.0	147.0	163.0	19,100	156.55	9.46%
2015-02-16	0	1.480	1.470	1.480	1.340	1.480	980,000	1,397,540	1.4261	148.0	147.0	148.0	134.0	148.0	9,800	142.61	5.71%
2015-02-13	0	1.400	1.360	1.400	1.310	1.400	1,534,000	2,078,180	1.3547	140.0	136.0	140.0	131.0	140.0	15,340	135.47	3.70%
2015-02-12	0	1.350	1.340	1.390	1.300	1.420	2,824,000	3,808,700	1.3487	135.0	134.0	139.0	130.0	142.0	28,240	134.87	-3.57%
2015-02-11	0	1.400	1.370	1.400	1.340	1.430	740,000	1,010,940	1.3661	140.0	137.0	140.0	134.0	143.0	7,400	136.61	-0.71%
2015-02-10	0	1.410	1.380	1.410	1.360	1.430	1,410,000	1,952,120	1.3845	141.0	138.0	141.0	136.0	143.0	14,100	138.45	1.44%
2015-02-09	0	1.390	1.360	1.420	1.340	1.430	1,112,000	1,535,800	1.3811	139.0	136.0	142.0	134.0	143.0	11,120	138.11	-0.71%
2015-02-06	0	1.400	1.380	1.400	1.330	1.460	1,576,000	2,143,960	1.3604	140.0	138.0	140.0	133.0	146.0	15,760	136.04	-3.45%
2015-02-05	0	1.450	1.410	1.450	1.400	1.510	1,326,000	1,927,600	1.4537	145.0	141.0	145.0	140.0	151.0	13,260	145.37	-2.03%
2015-02-04	0	1.480	1.470	1.480	1.430	1.510	800,000	1,183,520	1.4794	148.0	147.0	148.0	143.0	151.0	8,000	147.94	0.00%
2015-02-03	0	1.480	1.480	1.490	1.460	1.540	1,202,000	1,796,520	1.4946	148.0	148.0	149.0	146.0	154.0	12,020	149.46	2.07%
2015-02-02	0	1.450	1.440	1.450	1.400	1.560	2,682,000	3,919,040	1.4612	145.0	144.0	145.0	140.0	156.0	26,820	146.12	-7.64%
2015-01-30	0	1.570	1.540	1.570	1.520	1.690	1,860,000	2,946,260	1.5840	157.0	154.0	157.0	152.0	169.0	18,600	158.40	-5.99%
2015-01-29	0	1.670	1.670	1.680	1.660	1.700	1,010,000	1,691,460	1.6747	167.0	167.0	168.0	166.0	170.0	10,100	167.47	-2.34%
2015-01-28	0	1.710	1.720	1.730	1.670	1.780	1,608,000	2,791,940	1.7363	171.0	172.0	173.0	167.0	178.0	16,080	173.63	0.00%
2015-01-27	0	1.710	1.680	1.720	1.660	1.870	2,602,000	4,479,280	1.7215	171.0	168.0	172.0	166.0	187.0	26,020	172.15	-2.29%
2015-01-26	0	1.750	1.710	1.760	1.690	1.930	12,490,000	22,665,620	1.8147	175.0	171.0	176.0	169.0	193.0	124,900	181.47	3.55%
2015-01-23	0	1.690	1.680	1.690	1.640	1.770	4,686,000	7,917,760	1.6897	169.0	168.0	169.0	164.0	177.0	46,860	168.97	-4.52%
2015-01-22	0	1.770	1.750	1.770	1.420	1.770	9,275,900	14,852,550	1.6012	177.0	175.0	177.0	142.0	177.0	92,759	160.12	26.43%
2015-01-21	0	1.400	1.400	1.410	1.320	1.400	3,114,000	4,209,600	1.3518	140.0	140.0	141.0	132.0	140.0	31,140	135.18	5.26%
2015-01-20	0	1.330	1.310	1.330	1.300	1.330	392,000	516,920	1.3187	133.0	131.0	133.0	130.0	133.0	3,920	131.87	0.00%
2015-01-19	0	1.330	1.310	1.330	1.300	1.350	3,200,000	4,224,640	1.3202	133.0	131.0	133.0	130.0	135.0	32,000	132.02	-1.48%
2015-01-16	0	1.350	1.340	1.350	1.330	1.360	806,000	1,084,680	1.3458	135.0	134.0	135.0	133.0	136.0	8,060	134.58	0.00%
2015-01-15	0	1.350	1.320	1.350	1.310	1.350	2,884,000	3,841,780	1.3321	135.0	132.0	135.0	131.0	135.0	28,840	133.21	0.75%
2015-01-14	0	1.340	1.320	1.350	1.320	1.360	1,940,000	2,586,640	1.3333	134.0	132.0	135.0	132.0	136.0	19,400	133.33	-1.47%
2015-01-13	0	1.360	1.350	1.360	1.340	1.360	440,000	593,820	1.3496	136.0	135.0	136.0	134.0	136.0	4,400	134.96	0.00%
2015-01-12	0	1.360	1.340	1.360	1.330	1.370	1,272,000	1,724,820	1.3560	136.0	134.0	136.0	133.0	137.0	12,720	135.60	-0.73%
2015-01-09	0	1.370	1.350	1.370	1.320	1.370	2,926,000	3,943,800	1.3478	137.0	135.0	137.0	132.0	137.0	29,260	134.78	1.48%
2015-01-08	0	1.350	1.330	1.350	1.300	1.360	1,432,000	1,919,580	1.3405	135.0	133.0	135.0	130.0	136.0	14,320	134.05	3.85%
2015-01-07	0	1.300	1.320	1.360	1.290	1.380	3,434,000	4,550,680	1.3252	130.0	132.0	136.0	129.0	138.0	34,340	132.52	-5.11%
2015-01-06	0	1.370	1.350	1.370	1.330	1.380	3,952,000	5,342,540	1.3519	137.0	135.0	137.0	133.0	138.0	39,520	135.19	-0.72%
2015-01-05	0	1.380	1.340	1.380	1.350	1.410	1,170,000	1,611,360	1.3772	138.0	134.0	138.0	135.0	141.0	11,700	137.72	-0.72%
2015-01-02	0	1.390	1.360	1.400	1.300	1.460	7,788,000	10,488,620	1.3468	139.0	136.0	140.0	130.0	146.0	77,880	134.68	-4.14%
2014-12-31	0	1.450	1.430	1.450	1.400	1.450	226,000	325,800	1.4416	145.0	143.0	145.0	140.0	145.0	2,260	144.16	3.57%
2014-12-30	0	1.400	1.400	1.410	1.370	1.440	1,716,000	2,396,380	1.3965	140.0	140.0	141.0	137.0	144.0	17,160	139.65	1.45%
2014-12-29	0	1.380	1.370	1.380	1.320	1.390	3,350,000	4,564,340	1.3625	138.0	137.0	138.0	132.0	139.0	33,500	136.25	-0.72%
2014-12-24	0	1.390	1.380	1.400	1.370	1.400	1,008,000	1,387,160	1.3762	139.0	138.0	140.0	137.0	140.0	10,080	137.62	0.72%
2014-12-23	0	1.380	1.350	1.380	1.330	1.380	1,886,000	2,550,020	1.3521	138.0	135.0	138.0	133.0	138.0	18,860	135.21	0.00%
2014-12-22	0	1.380	1.350	1.370	1.350	1.390	3,606,000	4,917,740	1.3638	138.0	135.0	137.0	135.0	139.0	36,060	136.38	-1.43%
2014-12-19	0	1.400	1.370	1.400	1.370	1.410	2,562,000	3,555,460	1.3878	140.0	137.0	140.0	137.0	141.0	25,620	138.78	-0.71%
2014-12-18	0	1.410	1.390	1.410	1.370	1.440	5,766,000	8,041,020	1.3946	141.0	139.0	141.0	137.0	144.0	57,660	139.46	0.71%
2014-12-17	0	1.400	1.400	1.430	1.380	1.430	9,470,000	13,342,100	1.4089	140.0	140.0	143.0	138.0	143.0	94,700	140.89	0.00%
2014-12-16	0	1.400	1.390	1.400	1.350	1.410	3,684,000	5,071,360	1.3766	140.0	139.0	140.0	135.0	141.0	36,840	137.66	0.72%
2014-12-15	0	1.390	1.380	1.390	1.370	1.450	5,488,000	7,648,920	1.3938	139.0	138.0	139.0	137.0	145.0	54,880	139.38	-1.42%
2014-12-12	0	1.410	1.410	1.420	1.290	1.530	27,952,000	38,078,060	1.3623	141.0	141.0	142.0	129.0	153.0	279,520	136.23	-4.73%
2014-12-11	0	1.480	1.460	1.480	1.150	1.520	15,700,000	21,836,220	1.3908	148.0	146.0	148.0	115.0	152.0	157,000	139.08	8.03%
2014-12-10	0	1.370	1.360	1.380	1.330	1.500	12,158,000	17,050,640	1.4024	137.0	136.0	138.0	133.0	150.0	121,580	140.24	-4.20%
2014-12-09	0	1.430	1.430	1.440	1.210	1.450	46,048,000	60,467,346	1.3131	143.0	143.0	144.0	121.0	145.0	460,480	131.31	12.60%
2014-12-08	0	1.270	1.260	1.270	1.190	1.400	19,016,000	24,530,240	1.2900	127.0	126.0	127.0	119.0	140.0	190,160	129.00	4.96%
2014-12-05	1	1.210	1.200	1.210	1.180	1.320	14,802,000	18,655,460	1.2603	121.0	120.0	121.0	118.0	132.0	148,020	126.03	-1.63%
2014-12-04	0	1.230	1.230	1.240	0.990	1.240	31,180,000	36,150,280	1.1594	123.0	123.0	124.0	99.00	124.0	311,800	115.94	20.59%
2014-12-03	0	1.020	1.020	1.030	0.960	1.030	62,782,000	53,814,760	0.8572	102.0	102.0	103.0	96.00	103.0	627,820	85.717	7.37%
2014-12-02	0	0.950	0.950	0.970	0.930	1.040	12,504,000	12,255,740	0.9801	95.00	95.00	97.00	93.00	104.0	125,040	98.015	3.26%
2014-12-01	0	0.920	0.910	0.920	0.850	0.940	15,332,000	13,797,180	0.8999	92.00	91.00	92.00	85.00	94.00	153,320	89.989	9.52%
2014-11-28	0	0.840	0.830	0.840	0.770	0.870	9,796,000	7,999,680	0.8166	84.00	83.00	84.00	77.00	87.00	97,960	81.663	-3.45%
2014-11-27	0	0.870	0.860	0.870	0.790	0.890	14,470,000	12,139,040	0.8389	87.00	86.00	87.00	79.00	89.00	144,700	83.891	11.54%
2014-11-26	0	0.780	0.780	0.800	0.760	0.820	3,984,000	3,149,560	0.7906	78.00	78.00	80.00	76.00	82.00	39,840	79.055	-1.27%
2014-11-25	0	0.790	0.780	0.800	0.780	0.810	1,590,000	1,259,280	0.7920	79.00	78.00	80.00	78.00	81.00	15,900	79.200	1.28%
2014-11-24	0	0.780	0.770	0.780	0.760	0.790	1,190,000	929,140	0.7808	78.00	77.00	78.00	76.00	79.00	11,900	78.079	0.00%
2014-11-21	0	0.780	0.770	0.790	0.760	0.800	780,000	605,660	0.7765	78.00	77.00	79.00	76.00	80.00	7,800	77.649	-1.27%
2014-11-20	0	0.790	0.780	0.800	0.740	0.790	2,644,000	2,023,860	0.7655	79.00	78.00	80.00	74.00	79.00	26,440	76.545	6.76%
2014-11-19	0	0.740	0.730	0.740	0.730	0.850	11,290,000	8,940,340	0.7919	74.00	73.00	74.00	73.00	85.00	112,900	79.188	-8.64%
2014-11-18	0	0.810	0.790	0.820	0.790	0.840	1,942,000	1,557,680	0.8021	81.00	79.00	82.00	79.00	84.00	19,420	80.210	-1.22%
2014-11-17	0	0.820	0.810	0.820	0.800	0.820	552,000	445,780	0.8076	82.00	81.00	82.00	80.00	82.00	5,520	80.757	0.00%
2014-11-14	0	0.820	0.810	0.820	0.800	0.840	2,296,000	1,868,460	0.8138	82.00	81.00	82.00	80.00	84.00	22,960	81.379	0.00%
2014-11-13	0	0.820	0.810	0.830	0.810	0.840	1,524,000	1,253,440	0.8225	82.00	81.00	83.00	81.00	84.00	15,240	82.247	-1.20%
2014-11-12	0	0.830	0.820	0.840	0.820	0.850	1,922,000	1,610,780	0.8381	83.00	82.00	84.00	82.00	85.00	19,220	83.807	-3.49%
2014-11-11	0	0.860	0.850	0.860	0.850	0.880	2,978,000	2,556,420	0.8584	86.00	85.00	86.00	85.00	88.00	29,780	85.844	-2.27%
2014-11-10	0	0.880	0.870	0.880	0.820	0.880	17,098,000	14,686,440	0.8590	88.00	87.00	88.00	82.00	88.00	170,980	85.896	4.76%
2014-11-07	0	0.840	0.840	0.860	0.800	0.860	5,556,000	4,602,420	0.8284	84.00	84.00	86.00	80.00	86.00	55,560	82.837	1.20%
2014-11-06	0	0.830	0.820	0.840	0.810	0.970	29,362,000	26,052,780	0.8873	83.00	82.00	84.00	81.00	97.00	293,620	88.730	0.00%
2014-11-05	0	0.830	0.830	0.840	0.810	0.830	828,000	682,360	0.8241	83.00	83.00	84.00	81.00	83.00	8,280	82.411	0.00%
2014-11-04	0	0.830	0.810	0.830	0.810	0.840	552,000	453,240	0.8211	83.00	81.00	83.00	81.00	84.00	5,520	82.109	0.00%
2014-11-03	0	0.830	0.820	0.830	0.810	0.840	894,000	733,520	0.8205	83.00	82.00	83.00	81.00	84.00	8,940	82.049	1.22%
2014-10-31	0	0.820	0.820	0.830	0.820	0.840	520,000	433,700	0.8340	82.00	82.00	83.00	82.00	84.00	5,200	83.404	-2.38%
2014-10-30	0	0.840	0.830	0.840	0.820	0.840	1,352,000	1,126,540	0.8332	84.00	83.00	84.00	82.00	84.00	13,520	83.324	2.44%
2014-10-29	0	0.820	0.820	0.830	0.810	0.830	900,000	738,820	0.8209	82.00	82.00	83.00	81.00	83.00	9,000	82.091	-1.20%
2014-10-28	0	0.830	0.820	0.840	0.800	0.840	1,878,000	1,544,720	0.8225	83.00	82.00	84.00	80.00	84.00	18,780	82.253	2.47%
2014-10-27	0	0.810	0.790	0.810	0.790	0.840	2,570,000	2,077,620	0.8084	81.00	79.00	81.00	79.00	84.00	25,700	80.841	-4.71%
2014-10-24	0	0.850	0.840	0.860	0.840	0.860	1,040,000	884,560	0.8505	85.00	84.00	86.00	84.00	86.00	10,400	85.054	1.19%
2014-10-23	0	0.840	0.820	0.840	0.820	0.840	796,000	656,720	0.8250	84.00	82.00	84.00	82.00	84.00	7,960	82.503	0.00%
2014-10-22	0	0.840	0.830	0.840	0.820	0.880	5,682,000	4,797,540	0.8443	84.00	83.00	84.00	82.00	88.00	56,820	84.434	3.70%
2014-10-21	0	0.810	0.820	0.830	0.810	0.850	1,542,000	1,271,080	0.8243	81.00	82.00	83.00	81.00	85.00	15,420	82.431	-2.41%
2014-10-20	0	0.830	0.810	0.830	0.810	0.840	802,000	657,780	0.8202	83.00	81.00	83.00	81.00	84.00	8,020	82.017	0.00%
2014-10-17	0	0.830	0.820	0.840	0.800	0.860	3,940,000	3,245,700	0.8238	83.00	82.00	84.00	80.00	86.00	39,400	82.378	-2.35%
2014-10-16	0	0.850	0.830	0.850	0.790	0.860	4,058,000	3,335,140	0.8219	85.00	83.00	85.00	79.00	86.00	40,580	82.187	1.19%
2014-10-15	0	0.840	0.840	0.850	0.780	0.890	9,492,000	8,028,480	0.8458	84.00	84.00	85.00	78.00	89.00	94,920	84.582	2.44%
2014-10-14	0	0.820	0.820	0.830	0.790	0.910	14,304,000	11,814,320	0.8259	82.00	82.00	83.00	79.00	91.00	143,040	82.595	-9.89%
2014-10-13	0	0.910	0.900	0.910	0.890	0.960	4,916,000	4,514,320	0.9183	91.00	90.00	91.00	89.00	96.00	49,160	91.829	-4.21%
2014-10-10	0	0.950	0.930	0.950	0.890	0.990	13,062,000	12,128,440	0.9285	95.00	93.00	95.00	89.00	99.00	130,620	92.853	-5.00%
2014-10-09	0	1.000	0.990	1.000	0.980	1.050	2,246,000	2,274,800	1.0128	100.00	99.00	100.00	98.00	105.0	22,460	101.28	-2.91%
2014-10-08	0	1.030	1.020	1.030	1.000	1.120	8,970,000	9,495,960	1.0586	103.0	102.0	103.0	100.00	112.0	89,700	105.86	-2.83%
2014-10-07	0	1.060	1.050	1.060	0.940	1.060	7,130,000	7,160,220	1.0042	106.0	105.0	106.0	94.00	106.0	71,300	100.42	7.07%
2014-10-06	0	0.990	0.980	0.990	0.920	1.080	22,078,400	22,057,944	0.9991	99.00	98.00	99.00	92.00	108.0	220,784	99.907	-8.33%
2014-10-03	0	1.080	1.060	1.070	0.900	1.190	21,010,000	22,594,660	1.0754	108.0	106.0	107.0	90.00	119.0	210,100	107.54	16.13%
2014-09-30	0	0.930	0.930	0.940	0.840	0.970	6,070,000	5,548,580	0.9141	93.00	93.00	94.00	84.00	97.00	60,700	91.410	-5.10%
2014-09-29	0	0.980	0.970	0.980	0.900	1.040	22,592,000	22,229,960	0.9840	98.00	97.00	98.00	90.00	104.0	225,920	98.397	-2.97%
2014-09-26	0	1.010	1.000	1.020	0.810	1.080	29,396,000	28,456,520	0.9680	101.0	100.00	102.0	81.00	108.0	293,960	96.804	17.44%
2014-09-25	0	0.860	0.850	0.860	0.830	0.930	16,494,000	14,494,440	0.8788	86.00	85.00	86.00	83.00	93.00	164,940	87.877	2.38%
2014-09-24	0	0.840	0.830	0.840	0.690	0.850	18,716,000	14,461,780	0.7727	84.00	83.00	84.00	69.00	85.00	187,160	77.270	20.00%
2014-09-23	0	0.700	0.690	0.700	0.700	0.720	7,023,200	4,968,712	0.7075	70.00	69.00	70.00	70.00	72.00	70,232	70.747	1.45%
2014-09-22	0	0.690	0.690	0.700	0.690	0.760	15,986,000	11,514,800	0.7203	69.00	69.00	70.00	69.00	76.00	159,860	72.031	1.47%
2014-09-19	0	0.680	0.670	0.680	0.650	0.680	4,328,000	2,839,440	0.6561	68.00	67.00	68.00	65.00	68.00	43,280	65.606	1.49%
2014-09-18	0	0.670	0.660	0.670	0.650	0.680	2,574,000	1,707,400	0.6633	67.00	66.00	67.00	65.00	68.00	25,740	66.333	-1.47%
2014-09-17	0	0.680	0.660	0.670	0.660	0.740	11,738,000	8,147,540	0.6941	68.00	66.00	67.00	66.00	74.00	117,380	69.412	-2.86%
2014-09-16	0	0.700	0.700	0.710	0.660	0.810	38,902,800	28,802,120	0.7404	70.00	70.00	71.00	66.00	81.00	389,028	74.036	6.06%
2014-09-15	0	0.660	0.650	0.660	0.590	0.670	12,334,000	7,837,820	0.6355	66.00	65.00	66.00	59.00	67.00	123,340	63.546	11.86%
2014-09-12	0	0.590	0.590	0.600	0.580	0.590	1,080,000	634,560	0.5876	59.00	59.00	60.00	58.00	59.00	10,800	58.756	0.00%
2014-09-11	0	0.590	0.580	0.590	0.580	0.600	1,496,000	881,880	0.5895	59.00	58.00	59.00	58.00	60.00	14,960	58.949	1.72%
2014-09-10	0	0.580	0.570	0.580	0.570	0.590	1,032,000	598,740	0.5802	58.00	57.00	58.00	57.00	59.00	10,320	58.017	-1.69%
2014-09-08	0	0.590	0.580	0.590	0.580	0.590	552,000	320,780	0.5811	59.00	58.00	59.00	58.00	59.00	5,520	58.112	0.00%
2014-09-05	0	0.590	0.580	0.590	0.580	0.600	772,000	456,840	0.5918	59.00	58.00	59.00	58.00	60.00	7,720	59.176	-1.67%
2014-09-04	0	0.600	0.580	0.600	0.580	0.600	990,000	580,200	0.5861	60.00	58.00	60.00	58.00	60.00	9,900	58.606	1.69%
2014-09-03	0	0.590	0.580	0.590	0.580	0.610	1,768,000	1,052,080	0.5951	59.00	58.00	59.00	58.00	61.00	17,680	59.507	0.00%
2014-09-02	0	0.590	0.580	0.590	0.570	0.590	2,534,000	1,462,200	0.5770	59.00	58.00	59.00	57.00	59.00	25,340	57.703	0.00%
2014-09-01	0	0.590	0.590	0.600	0.580	0.610	366,000	215,520	0.5889	59.00	59.00	60.00	58.00	61.00	3,660	58.885	-3.28%
2014-08-29	0	0.610	0.590	0.610	0.570	0.610	506,000	296,040	0.5851	61.00	59.00	61.00	57.00	61.00	5,060	58.506	3.39%
2014-08-28	0	0.590	0.580	0.600	0.580	0.610	1,350,000	798,160	0.5912	59.00	58.00	60.00	58.00	61.00	13,500	59.123	-1.67%
2014-08-27	0	0.600	0.590	0.600	0.590	0.640	4,032,000	2,483,800	0.6160	60.00	59.00	60.00	59.00	64.00	40,320	61.602	0.00%
2014-08-26	0	0.600	0.590	0.600	0.590	0.600	1,538,000	913,140	0.5937	60.00	59.00	60.00	59.00	60.00	15,380	59.372	-1.64%
2014-08-25	0	0.610	0.600	0.610	0.580	0.620	3,654,000	2,210,020	0.6048	61.00	60.00	61.00	58.00	62.00	36,540	60.482	3.39%
2014-08-22	0	0.590	0.590	0.600	0.580	0.590	1,188,000	699,500	0.5888	59.00	59.00	60.00	58.00	59.00	11,880	58.880	3.51%
2014-08-21	0	0.570	0.570	0.580	0.560	0.580	1,288,000	734,320	0.5701	57.00	57.00	58.00	56.00	58.00	12,880	57.012	-3.39%
2014-08-20	0	0.590	0.580	0.590	0.570	0.600	4,350,000	2,528,360	0.5812	59.00	58.00	59.00	57.00	60.00	43,500	58.123	-1.67%
2014-08-19	0	0.600	0.600	0.610	0.600	0.680	32,604,000	21,025,500	0.6449	60.00	60.00	61.00	60.00	68.00	326,040	64.487	7.14%
2014-08-18	0	0.560	0.550	0.570	0.550	0.560	1,108,000	617,000	0.5569	56.00	55.00	57.00	55.00	56.00	11,080	55.686	0.00%
2014-08-15	0	0.560	0.550	0.570	0.550	0.570	1,174,000	662,280	0.5641	56.00	55.00	57.00	55.00	57.00	11,740	56.412	-1.75%
2014-08-14	0	0.570	0.560	0.570	0.560	0.600	2,378,000	1,354,720	0.5697	57.00	56.00	57.00	56.00	60.00	23,780	56.969	-3.39%
2014-08-13	0	0.590	0.580	0.590	0.570	0.610	2,260,000	1,304,560	0.5772	59.00	58.00	59.00	57.00	61.00	22,600	57.724	-1.67%
2014-08-12	0	0.600	0.590	0.610	0.580	0.620	3,070,000	1,829,220	0.5958	60.00	59.00	61.00	58.00	62.00	30,700	59.584	-3.23%
2014-08-11	0	0.620	0.610	0.620	0.610	0.640	1,708,000	1,061,300	0.6214	62.00	61.00	62.00	61.00	64.00	17,080	62.137	0.00%
2014-08-08	0	0.620	0.620	0.630	0.610	0.650	3,320,000	2,090,560	0.6297	62.00	62.00	63.00	61.00	65.00	33,200	62.969	-4.62%
2014-08-07	0	0.650	0.640	0.660	0.620	0.670	6,616,000	4,302,880	0.6504	65.00	64.00	66.00	62.00	67.00	66,160	65.037	6.56%
2014-08-06	0	0.610	0.610	0.630	0.610	0.700	9,626,000	6,039,540	0.6274	61.00	61.00	63.00	61.00	70.00	96,260	62.742	-12.86%
2014-08-05	0	0.700	0.680	0.700	0.670	0.810	5,176,000	3,685,260	0.7120	70.00	68.00	70.00	67.00	81.00	51,760	71.199	-10.26%
2014-08-04	0	0.780	0.760	0.790	0.780	1.100	12,372,000	10,808,220	0.8736	78.00	76.00	79.00	78.00	110.0	123,720	87.360	-2.50%
2014-08-01	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.00%
2013-03-28	0	0.870	0.870	0.880	0.870	0.900	459,169	408,192	0.8890	80.00	80.00	80.92	80.00	82.76	4,993	81.745	-1.14%
2013-03-27	0	0.880	0.870	0.890	0.850	0.880	364,000	317,780	0.8730	80.92	80.00	81.84	78.16	80.92	3,959	80.278	3.53%
2013-03-26	0	0.850	0.850	0.860	0.800	0.850	336,000	281,780	0.8386	78.16	78.16	79.08	73.56	78.16	3,654	77.115	7.59%
2013-03-25	0	0.790	0.790	0.820	0.760	0.790	14,000	10,900	0.7786	72.64	72.64	75.40	69.89	72.64	152	71.593	-1.25%
2013-03-22	0	0.800	0.800	0.830	0.750	0.750	6,000	4,500	0.7500	73.56	73.56	76.32	68.97	68.97	65	68.966	0.00%
2013-03-21	0	0.800	0.800	0.840	0.800	0.800	66,000	52,800	0.8000	73.56	73.56	77.24	73.56	73.56	718	73.563	0.00%
2013-03-20	0	0.800	0.790	0.830	0.800	0.800	30,000	24,000	0.8000	73.56	72.64	76.32	73.56	73.56	326	73.563	2.56%
2013-03-19	0	0.780	0.780	0.800	0.770	0.810	756,000	601,680	0.7959	71.72	71.72	73.56	70.80	74.48	8,222	73.184	-2.50%
2013-03-18	0	0.800	0.850	0.870	0.770	0.860	1,372,000	1,125,420	0.8203	73.56	78.16	80.00	70.80	79.08	14,921	75.428	-6.98%
2013-03-15	0	0.860	0.870	0.900	0.790	0.870	1,346,000	1,122,540	0.8340	79.08	80.00	82.76	72.64	80.00	14,638	76.688	1.18%
2013-03-14	0	0.850	0.820	0.850	0.800	0.870	324,000	269,220	0.8309	78.16	75.40	78.16	73.56	80.00	3,524	76.407	0.00%
2013-03-13	0	0.850	0.850	0.860	0.790	0.870	472,000	399,620	0.8467	78.16	78.16	79.08	72.64	80.00	5,133	77.853	-2.30%
2013-03-12	0	0.870	0.870	0.890	0.870	0.900	286,000	254,240	0.8890	80.00	80.00	81.84	80.00	82.76	3,110	81.743	-1.14%
2013-03-11	0	0.880	0.880	0.910	0.880	0.980	180,000	163,080	0.9060	80.92	80.92	83.68	80.92	90.11	1,958	83.310	-3.30%
2013-03-08	0	0.910	0.890	0.910	0.910	0.910	10,000	9,100	0.9100	83.68	81.84	83.68	83.68	83.68	109	83.678	0.00%
2013-03-07	0	0.910	0.890	0.910	0.880	0.910	296,000	265,060	0.8955	83.68	81.84	83.68	80.92	83.68	3,219	82.342	2.25%
2013-03-06	0	0.890	0.890	0.920	0.880	0.920	352,000	315,080	0.8951	81.84	81.84	84.60	80.92	84.60	3,828	82.309	-1.11%
2013-03-05	0	0.900	0.890	0.900	0.880	0.920	416,000	371,160	0.8922	82.76	81.84	82.76	80.92	84.60	4,524	82.042	-2.17%
2013-03-04	0	0.920	0.910	0.920	0.910	0.940	578,000	535,580	0.9266	84.60	83.68	84.60	83.68	86.44	6,286	85.205	-1.08%
2013-03-01	0	0.930	0.920	0.930	0.910	0.950	584,000	540,880	0.9262	85.52	84.60	85.52	83.68	87.36	6,351	85.165	0.00%
2013-02-28	0	0.930	0.920	0.930	0.920	0.940	744,000	691,380	0.9293	85.52	84.60	85.52	84.60	86.44	8,091	85.451	3.33%
2013-02-27	0	0.900	0.900	0.920	0.900	0.930	1,266,000	1,156,800	0.9137	82.76	82.76	84.60	82.76	85.52	13,768	84.022	0.00%
2013-02-26	0	0.900	0.890	0.900	0.900	0.930	856,000	789,520	0.9223	82.76	81.84	82.76	82.76	85.52	9,309	84.813	-2.17%
2013-02-25	0	0.920	0.910	0.930	0.880	0.930	598,000	538,540	0.9006	84.60	83.68	85.52	80.92	85.52	6,503	82.811	-1.08%
2013-02-22	0	0.930	0.880	0.930	0.930	0.930	132,000	122,760	0.9300	85.52	80.92	85.52	85.52	85.52	1,436	85.517	3.33%
2013-02-21	0	0.900	0.890	0.900	0.890	0.950	428,000	388,620	0.9080	82.76	81.84	82.76	81.84	87.36	4,655	83.493	-3.23%
2013-02-20	0	0.930	0.910	0.930	0.880	0.930	1,846,000	1,712,880	0.9279	85.52	83.68	85.52	80.92	85.52	20,075	85.323	2.20%
2013-02-19	0	0.910	0.900	0.910	0.900	0.920	1,164,000	1,050,820	0.9028	83.68	82.76	83.68	82.76	84.60	12,659	83.013	-1.09%
2013-02-18	0	0.920	0.910	0.920	0.900	0.940	2,484,000	2,285,540	0.9201	84.60	83.68	84.60	82.76	86.44	27,014	84.607	-1.08%
2013-02-15	0	0.930	0.920	0.940	0.840	0.950	5,540,000	5,009,480	0.9042	85.52	84.60	86.44	77.24	87.36	60,248	83.148	10.71%
2013-02-14	0	0.840	0.840	0.850	0.820	0.910	3,216,000	2,733,780	0.8501	77.24	77.24	78.16	75.40	83.68	34,974	78.166	-7.69%
2013-02-08	0	0.910	0.900	0.910	0.860	1.120	5,158,600	4,887,544	0.9475	83.68	82.76	83.68	79.08	103.0	56,100	87.122	-14.95%
2013-02-07	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	98.39	-	-	-	-	0	-	0.00%
2012-07-09	0	1.070	1.070	1.090	1.070	1.080	210,000	226,200	1.0771	98.39	98.39	100.2	98.39	99.31	2,284	99.048	-0.93%
2012-07-06	0	1.080	1.080	1.090	1.080	1.100	604,000	653,720	1.0823	99.31	99.31	100.2	99.31	101.1	6,569	99.523	-0.92%
2012-07-05	0	1.090	1.070	1.100	1.070	1.090	768,000	826,700	1.0764	100.2	98.39	101.1	98.39	100.2	8,352	98.982	0.00%
2012-07-04	0	1.090	1.090	1.100	1.090	1.090	398,000	433,820	1.0900	100.2	100.2	101.1	100.2	100.2	4,328	100.23	0.00%
2012-07-03	0	1.090	1.090	1.100	1.090	1.090	267,777	291,823	1.0898	100.2	100.2	101.1	100.2	100.2	2,912	100.21	0.00%
2012-06-29	0	1.090	1.090	1.100	1.090	1.100	624,000	682,200	1.0933	100.2	100.2	101.1	100.2	101.1	6,786	100.53	0.00%
2012-06-28	0	1.090	1.090	1.100	1.090	1.100	1,212,000	1,331,080	1.0983	100.2	100.2	101.1	100.2	101.1	13,181	100.99	0.00%
2012-06-27	0	1.090	1.090	1.100	1.090	1.090	552,000	601,680	1.0900	100.2	100.2	101.1	100.2	100.2	6,003	100.23	0.00%
2012-06-26	0	1.090	1.090	1.100	1.090	1.090	514,000	560,260	1.0900	100.2	100.2	101.1	100.2	100.2	5,590	100.23	0.00%
2012-06-25	0	1.090	1.090	1.100	1.090	1.090	354,000	385,860	1.0900	100.2	100.2	101.1	100.2	100.2	3,850	100.23	0.00%
2012-06-22	0	1.090	1.090	1.100	1.090	1.090	210,000	228,900	1.0900	100.2	100.2	101.1	100.2	100.2	2,284	100.23	0.00%
2012-06-21	0	1.090	1.090	1.100	1.090	1.100	210,000	228,960	1.0903	100.2	100.2	101.1	100.2	101.1	2,284	100.26	-0.91%
2012-06-20	0	1.100	1.090	1.100	1.090	1.100	732,000	798,200	1.0904	101.1	100.2	101.1	100.2	101.1	7,961	100.27	0.00%
2012-06-19	0	1.100	1.090	1.100	1.090	1.100	802,000	880,800	1.0983	101.1	100.2	101.1	100.2	101.1	8,722	100.99	0.92%
2012-06-18	0	1.090	1.090	1.100	1.090	1.100	390,000	427,480	1.0961	100.2	100.2	101.1	100.2	101.1	4,241	100.79	0.00%
2012-06-15	0	1.090	1.090	1.100	1.090	1.100	232,000	253,100	1.0909	100.2	100.2	101.1	100.2	101.1	2,523	100.32	0.00%
2012-06-14	0	1.090	1.090	1.100	1.090	1.100	670,000	730,380	1.0901	100.2	100.2	101.1	100.2	101.1	7,286	100.24	0.00%
2012-06-13	0	1.090	1.090	1.100	1.090	1.100	3,788,000	4,129,740	1.0902	100.2	100.2	101.1	100.2	101.1	41,195	100.25	0.00%
2012-06-12	0	1.090	1.090	1.100	1.090	1.100	1,360,000	1,485,980	1.0926	100.2	100.2	101.1	100.2	101.1	14,790	100.47	-0.91%
2012-06-11	0	1.100	1.090	1.100	1.090	1.100	418,000	457,400	1.0943	101.1	100.2	101.1	100.2	101.1	4,546	100.62	0.92%
2012-06-08	0	1.090	1.090	1.100	1.090	1.100	5,030,000	5,484,300	1.0903	100.2	100.2	101.1	100.2	101.1	54,701	100.26	-0.91%
2012-06-07	0	1.100	1.090	1.100	1.090	1.100	1,792,000	1,954,300	1.0906	101.1	100.2	101.1	100.2	101.1	19,488	100.28	0.92%
2012-06-06	0	1.090	1.090	1.100	1.090	1.090	1,562,000	1,702,580	1.0900	100.2	100.2	101.1	100.2	100.2	16,987	100.23	0.00%
2012-06-05	0	1.090	1.090	1.100	1.080	1.090	31,090,000	33,887,700	1.0900	100.2	100.2	101.1	99.31	100.2	338,104	100.23	0.93%
2012-06-04	0	1.080	1.080	1.090	1.080	1.090	29,912,000	32,586,060	1.0894	99.31	99.31	100.2	99.31	100.2	325,293	100.17	0.00%
2012-06-01	0	1.080	1.080	1.090	1.080	1.080	1,682,000	1,816,560	1.0800	99.31	99.31	100.2	99.31	99.31	18,292	99.310	0.00%
2012-05-31	0	1.080	1.080	1.090	1.080	1.080	1,550,000	1,674,000	1.0800	99.31	99.31	100.2	99.31	99.31	16,856	99.310	-0.92%
2012-05-30	0	1.090	1.080	1.090	1.080	1.090	1,664,000	1,799,280	1.0813	100.2	99.31	100.2	99.31	100.2	18,096	99.430	0.93%
2012-05-29	0	1.080	1.080	1.090	1.080	1.080	14,966,000	16,163,280	1.0800	99.31	99.31	100.2	99.31	99.31	162,755	99.310	0.00%
2012-05-28	0	1.080	1.080	1.090	1.080	1.090	2,086,000	2,253,340	1.0802	99.31	99.31	100.2	99.31	100.2	22,685	99.331	0.00%
2012-05-25	0	1.080	1.080	1.090	1.080	1.090	1,556,000	1,680,880	1.0803	99.31	99.31	100.2	99.31	100.2	16,922	99.334	0.00%
2012-05-24	0	1.080	1.080	1.090	1.080	1.080	2,140,000	2,311,200	1.0800	99.31	99.31	100.2	99.31	99.31	23,273	99.310	-0.46%
2012-05-23	0	1.120	1.120	1.130	1.120	1.130	16,827,423	18,847,851	1.1201	99.77	99.77	100.7	99.77	100.7	188,901	99.776	0.00%
2012-05-22	0	1.120	1.120	1.130	1.100	1.130	75,440,000	84,449,740	1.1194	99.77	99.77	100.7	97.99	100.7	846,875	99.719	10.89%
2012-05-21	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	89.97	-	-	-	-	0	-	0.00%
2012-05-07	0	1.010	1.000	1.010	1.000	1.030	1,004,000	1,010,700	1.0067	89.97	89.08	89.97	89.08	91.75	11,271	89.675	-0.98%
2012-05-04	0	1.020	1.020	1.030	1.010	1.040	1,670,000	1,708,200	1.0229	90.86	90.86	91.75	89.97	92.64	18,747	91.118	0.99%
2012-05-03	0	1.010	1.000	1.010	1.000	1.020	1,586,000	1,596,620	1.0067	89.97	89.08	89.97	89.08	90.86	17,804	89.677	1.00%
2012-05-02	0	1.000	1.000	1.010	0.970	1.010	1,040,000	1,037,580	0.9977	89.08	89.08	89.97	86.41	89.97	11,675	88.873	0.00%
2012-04-30	0	1.000	1.000	1.020	0.990	1.020	1,848,000	1,845,460	0.9986	89.08	89.08	90.86	88.19	90.86	20,745	88.958	0.00%
2012-04-27	0	1.000	1.000	1.010	1.000	1.030	1,408,000	1,434,920	1.0191	89.08	89.08	89.97	89.08	91.75	15,806	90.784	-1.96%
2012-04-26	0	1.020	1.020	1.030	1.020	1.060	1,784,000	1,855,360	1.0400	90.86	90.86	91.75	90.86	94.43	20,027	92.644	-2.86%
2012-04-25	0	1.050	1.040	1.050	1.000	1.050	5,670,000	5,808,200	1.0244	93.53	92.64	93.53	89.08	93.53	63,650	91.252	5.00%
2012-04-24	0	1.000	0.990	1.000	0.980	1.000	2,444,000	2,434,040	0.9959	89.08	88.19	89.08	87.30	89.08	27,436	88.717	2.04%
2012-04-23	0	0.980	0.970	0.980	0.950	1.040	7,766,000	7,631,440	0.9827	87.30	86.41	87.30	84.63	92.64	87,180	87.537	2.08%
2012-04-20	0	0.960	0.950	0.970	0.910	0.970	2,010,000	1,917,520	0.9540	85.52	84.63	86.41	81.06	86.41	22,564	84.982	1.05%
2012-04-19	0	0.950	0.940	0.950	0.940	0.960	150,000	142,540	0.9503	84.63	83.74	84.63	83.74	85.52	1,684	84.650	0.00%
2012-04-18	0	0.950	0.940	0.950	0.940	0.960	574,000	544,440	0.9485	84.63	83.74	84.63	83.74	85.52	6,444	84.493	-1.04%
2012-04-17	0	0.960	0.950	0.960	0.950	0.970	412,000	396,820	0.9632	85.52	84.63	85.52	84.63	86.41	4,625	85.798	0.00%
2012-04-16	0	0.960	0.950	0.960	0.950	0.970	716,000	684,660	0.9562	85.52	84.63	85.52	84.63	86.41	8,038	85.181	-1.03%
2012-04-13	0	0.970	0.960	0.970	0.960	0.970	920,000	883,720	0.9606	86.41	85.52	86.41	85.52	86.41	10,328	85.568	1.04%
2012-04-12	0	0.960	0.960	0.970	0.960	0.970	1,284,000	1,237,660	0.9639	85.52	85.52	86.41	85.52	86.41	14,414	85.866	-1.03%
2012-04-11	0	0.970	0.960	0.970	0.930	0.970	1,730,000	1,655,060	0.9567	86.41	85.52	86.41	82.84	86.41	19,421	85.222	0.00%
2012-04-10	0	0.970	0.960	0.970	0.950	0.970	1,444,000	1,392,640	0.9644	86.41	85.52	86.41	84.63	86.41	16,210	85.912	0.00%
2012-04-05	0	0.970	0.950	0.970	0.940	0.970	2,402,000	2,303,740	0.9591	86.41	84.63	86.41	83.74	86.41	26,964	85.436	3.19%
2012-04-03	0	0.940	0.940	0.950	0.930	0.950	2,334,000	2,198,160	0.9418	83.74	83.74	84.63	82.84	84.63	26,201	83.896	0.00%
2012-04-02	0	0.940	0.930	0.940	0.850	0.940	5,226,000	4,845,200	0.9271	83.74	82.84	83.74	75.72	83.74	58,666	82.589	4.44%
2012-03-30	0	0.900	0.900	0.920	0.800	0.960	9,764,000	8,841,620	0.9055	80.17	80.17	81.95	71.26	85.52	109,609	80.665	5.88%
2012-03-29	0	0.850	0.840	0.850	0.830	0.980	10,306,000	9,675,780	0.9388	75.72	74.83	75.72	73.94	87.30	115,693	83.633	-12.37%
2012-03-28	0	0.970	0.970	0.980	0.970	0.990	1,722,000	1,685,480	0.9788	86.41	86.41	87.30	86.41	88.19	19,331	87.191	1.04%
2012-03-27	0	0.960	0.960	0.970	0.950	0.970	874,000	838,960	0.9599	85.52	85.52	86.41	84.63	86.41	9,811	85.509	1.05%
2012-03-26	0	0.950	0.950	0.960	0.950	0.960	1,070,000	1,021,960	0.9551	84.63	84.63	85.52	84.63	85.52	12,012	85.081	-1.04%
2012-03-23	0	0.960	0.950	0.960	0.940	0.960	3,176,000	3,025,020	0.9525	85.52	84.63	85.52	83.74	85.52	35,653	84.846	1.05%
2012-03-22	0	0.950	0.950	0.960	0.950	0.950	536,000	509,200	0.9500	84.63	84.63	85.52	84.63	84.63	6,017	84.626	0.00%
2012-03-21	0	0.950	0.950	0.960	0.940	0.960	1,940,000	1,840,460	0.9487	84.63	84.63	85.52	83.74	85.52	21,778	84.510	1.06%
2012-03-20	0	0.940	0.940	0.950	0.930	0.940	2,286,000	2,143,800	0.9378	83.74	83.74	84.63	82.84	83.74	25,662	83.539	1.08%
2012-03-19	0	0.930	0.930	0.940	0.930	0.950	3,710,000	3,476,920	0.9372	82.84	82.84	83.74	82.84	84.63	41,648	83.484	-2.11%
2012-03-16	0	0.950	0.940	0.950	0.940	0.950	2,156,000	2,038,760	0.9456	84.63	83.74	84.63	83.74	84.63	24,203	84.236	1.06%
2012-03-15	0	0.940	0.930	0.940	0.930	0.940	2,274,000	2,126,180	0.9350	83.74	82.84	83.74	82.84	83.74	25,527	83.290	3.30%
2012-03-14	0	0.910	0.910	0.920	0.890	0.940	5,604,000	5,166,480	0.9219	81.06	81.06	81.95	79.28	83.74	62,909	82.126	3.41%
2012-03-13	0	0.880	0.880	0.890	0.880	0.890	8,824,000	7,841,700	0.8887	78.39	78.39	79.28	78.39	79.28	99,057	79.164	-1.12%
2012-03-12	0	0.890	0.880	0.890	0.880	0.910	6,556,000	5,833,060	0.8897	79.28	78.39	79.28	78.39	81.06	73,596	79.257	0.00%
2012-03-09	0	0.890	0.890	0.900	0.890	0.930	8,376,000	7,561,500	0.9028	79.28	79.28	80.17	79.28	82.84	94,027	80.418	-1.11%
2012-03-08	0	0.900	0.890	0.900	0.860	1.000	16,944,000	15,370,100	0.9071	80.17	79.28	80.17	76.61	89.08	190,210	80.806	5.88%
2012-03-07	0	0.850	0.850	0.860	0.740	0.850	15,990,000	12,705,600	0.7946	75.72	75.72	76.61	65.92	75.72	179,501	70.783	13.33%
2012-03-06	0	0.750	0.750	0.760	0.750	0.780	8,790,000	6,695,440	0.7617	66.81	66.81	67.70	66.81	69.48	98,675	67.854	-2.60%
2012-03-05	0	0.770	0.760	0.770	0.730	0.810	30,498,000	23,657,220	0.7757	68.59	67.70	68.59	65.03	72.16	342,365	69.099	5.48%
2012-03-02	0	0.730	0.720	0.730	0.710	0.740	34,396,000	24,810,860	0.7213	65.03	64.14	65.03	63.25	65.92	386,123	64.256	4.29%
2012-03-01	0	0.700	0.690	0.700	0.680	0.700	4,414,000	3,036,420	0.6879	62.36	61.47	62.36	60.57	62.36	49,551	61.279	0.00%
2012-02-29	0	0.700	0.690	0.700	0.690	0.700	1,098,000	763,540	0.6954	62.36	61.47	62.36	61.47	62.36	12,326	61.946	0.00%
2012-02-28	0	0.700	0.690	0.700	0.690	0.700	6,678,000	4,657,680	0.6975	62.36	61.47	62.36	61.47	62.36	74,966	62.131	-2.78%
2012-02-27	0	0.720	0.710	0.720	0.700	0.740	8,606,000	6,168,140	0.7167	64.14	63.25	64.14	62.36	65.92	96,609	63.846	-2.70%
2012-02-24	0	0.740	0.730	0.740	0.710	0.740	11,102,000	8,040,860	0.7243	65.92	65.03	65.92	63.25	65.92	124,629	64.518	2.78%
2012-02-23	0	0.720	0.710	0.720	0.690	0.730	14,188,000	10,078,100	0.7103	64.14	63.25	64.14	61.47	65.03	159,272	63.276	1.41%
2012-02-22	0	0.710	0.700	0.710	0.700	0.710	2,278,000	1,599,360	0.7021	63.25	62.36	63.25	62.36	63.25	25,572	62.542	1.43%
2012-02-21	0	0.700	0.700	0.710	0.700	0.730	4,578,000	3,239,480	0.7076	62.36	62.36	63.25	62.36	65.03	51,392	63.035	-2.78%
2012-02-20	0	0.720	0.710	0.720	0.710	0.720	2,290,000	1,643,620	0.7177	64.14	63.25	64.14	63.25	64.14	25,707	63.936	1.41%
2012-02-17	0	0.710	0.700	0.710	0.700	0.710	6,068,000	4,278,120	0.7050	63.25	62.36	63.25	62.36	63.25	68,118	62.804	1.43%
2012-02-16	0	0.700	0.700	0.710	0.690	0.700	7,804,000	5,471,500	0.7011	62.36	62.36	63.25	61.47	62.36	87,606	62.456	1.45%
2012-02-15	0	0.690	0.680	0.700	0.670	0.700	5,506,000	3,787,000	0.6878	61.47	60.57	62.36	59.68	62.36	61,809	61.269	2.99%
2012-02-14	0	0.670	0.670	0.680	0.670	0.690	1,822,000	1,237,140	0.6790	59.68	59.68	60.57	59.68	61.47	20,453	60.486	1.52%
2012-02-13	0	0.660	0.660	0.680	0.660	0.720	7,986,000	5,326,560	0.6670	58.79	58.79	60.57	58.79	64.14	89,649	59.416	0.00%
2012-02-10	0	0.660	0.660	0.670	0.660	0.690	4,140,000	2,774,820	0.6702	58.79	58.79	59.68	58.79	61.47	46,475	59.706	0.00%
2012-02-09	0	0.660	0.650	0.660	0.640	0.680	5,914,000	3,896,600	0.6589	58.79	57.90	58.79	57.01	60.57	66,389	58.693	1.54%
2012-02-08	0	0.650	0.640	0.670	0.640	0.680	1,362,000	897,200	0.6587	57.90	57.01	59.68	57.01	60.57	15,290	58.681	0.00%
2012-02-07	0	0.650	0.640	0.660	0.650	0.660	1,378,000	908,700	0.6594	57.90	57.01	58.79	57.90	58.79	15,469	58.743	-2.99%
2012-02-06	0	0.670	0.660	0.680	0.660	0.670	722,000	481,720	0.6672	59.68	58.79	60.57	58.79	59.68	8,105	59.435	-1.47%
2012-02-03	0	0.680	0.680	0.690	0.670	0.690	1,094,000	751,980	0.6874	60.57	60.57	61.47	59.68	61.47	12,281	61.231	0.00%
2012-02-02	0	0.680	0.670	0.680	0.670	0.680	2,072,000	1,408,840	0.6799	60.57	59.68	60.57	59.68	60.57	23,260	60.570	1.49%
2012-02-01	0	0.670	0.650	0.670	0.650	0.670	4,062,000	2,669,880	0.6573	59.68	57.90	59.68	57.90	59.68	45,599	58.551	1.52%
2012-01-31	0	0.660	0.660	0.670	0.630	0.660	1,078,000	693,620	0.6434	58.79	58.79	59.68	56.12	58.79	12,101	57.317	6.45%
2012-01-30	0	0.620	0.610	0.620	0.620	0.630	874,000	547,280	0.6262	55.23	54.34	55.23	55.23	56.12	9,811	55.780	-1.59%
2012-01-27	0	0.630	0.610	0.630	0.610	0.650	580,000	362,720	0.6254	56.12	54.34	56.12	54.34	57.90	6,511	55.709	0.00%
2012-01-26	0	0.630	0.610	0.630	0.620	0.640	300,000	188,000	0.6267	56.12	54.34	56.12	55.23	57.01	3,368	55.824	1.61%
2012-01-20	0	0.620	0.610	0.620	0.610	0.620	572,000	353,640	0.6183	55.23	54.34	55.23	54.34	55.23	6,421	55.074	1.64%
2012-01-19	0	0.610	0.610	0.620	-	-	0	0	-	54.34	54.34	55.23	-	-	0	-	0.00%
2012-01-18	0	0.610	0.610	0.620	0.610	0.630	774,000	477,280	0.6166	54.34	54.34	55.23	54.34	56.12	8,689	54.931	1.67%
2012-01-17	0	0.600	0.600	0.610	0.590	0.600	568,000	340,600	0.5996	53.45	53.45	54.34	52.56	53.45	6,376	53.417	1.69%
2012-01-16	0	0.590	0.590	0.600	0.590	0.600	128,000	76,320	0.5963	52.56	52.56	53.45	52.56	53.45	1,437	53.114	-3.28%
2012-01-13	0	0.610	0.610	0.630	0.560	0.640	2,184,000	1,276,200	0.5843	54.34	54.34	56.12	49.89	57.01	24,517	52.053	7.02%
2012-01-12	0	0.570	0.560	0.570	0.560	0.570	812,000	459,420	0.5658	50.78	49.89	50.78	49.89	50.78	9,115	50.401	1.79%
2012-01-11	0	0.560	0.560	0.570	0.550	0.560	1,236,000	687,160	0.5560	49.89	49.89	50.78	48.99	49.89	13,875	49.525	0.00%
2012-01-10	0	0.560	0.550	0.560	0.540	0.570	2,118,000	1,180,140	0.5572	49.89	48.99	49.89	48.10	50.78	23,776	49.635	1.82%
2012-01-09	0	0.550	0.550	0.560	0.540	0.560	432,000	238,200	0.5514	48.99	48.99	49.89	48.10	49.89	4,850	49.118	0.00%
2012-01-06	0	0.550	0.540	0.550	0.550	0.560	560,000	312,340	0.5578	48.99	48.10	48.99	48.99	49.89	6,286	49.685	-1.79%
2012-01-05	0	0.560	0.550	0.560	0.540	0.560	480,000	263,700	0.5494	49.89	48.99	49.89	48.10	49.89	5,388	48.939	1.82%
2012-01-04	0	0.550	0.550	0.560	0.550	0.560	202,000	111,120	0.5501	48.99	48.99	49.89	48.99	49.89	2,268	49.003	-1.79%
2012-01-03	0	0.560	0.550	0.560	0.560	0.560	328,000	183,680	0.5600	49.89	48.99	49.89	49.89	49.89	3,682	49.885	1.82%
2011-12-30	0	0.550	0.540	0.560	0.540	0.560	990,000	547,000	0.5525	48.99	48.10	49.89	48.10	49.89	11,114	49.219	1.85%
2011-12-29	0	0.540	0.540	0.560	0.530	0.560	358,000	194,000	0.5419	48.10	48.10	49.89	47.21	49.89	4,019	48.273	1.89%
2011-12-28	0	0.530	0.510	0.530	0.520	0.530	84,000	43,800	0.5214	47.21	45.43	47.21	46.32	47.21	943	46.449	3.92%
2011-12-23	0	0.510	0.510	0.530	-	-	0	0	-	45.43	45.43	47.21	-	-	0	-	0.00%
2011-12-22	0	0.510	0.510	0.520	0.510	0.520	50,000	25,600	0.5120	45.43	45.43	46.32	45.43	46.32	561	45.609	-3.77%
2011-12-21	0	0.530	0.510	0.530	0.530	0.540	24,000	12,860	0.5358	47.21	45.43	47.21	47.21	48.10	269	47.732	0.00%
2011-12-20	0	0.530	0.510	0.530	0.530	0.530	256,000	135,680	0.5300	47.21	45.43	47.21	47.21	47.21	2,874	47.213	1.92%
2011-12-19	0	0.520	0.500	0.520	0.520	0.520	150,000	78,000	0.5200	46.32	44.54	46.32	46.32	46.32	1,684	46.322	1.96%
2011-12-16	0	0.510	0.510	0.520	0.500	0.510	486,000	243,860	0.5018	45.43	45.43	46.32	44.54	45.43	5,456	44.698	2.00%
2011-12-15	0	0.500	0.500	0.510	0.485	0.500	94,000	46,790	0.4978	44.54	44.54	45.43	43.20	44.54	1,055	44.341	-1.96%
2011-12-14	0	0.510	0.500	0.510	0.500	0.510	262,000	132,600	0.5061	45.43	44.54	45.43	44.54	45.43	2,941	45.084	0.00%
2011-12-13	0	0.510	0.500	0.510	0.500	0.510	2,218,000	1,122,000	0.5059	45.43	44.54	45.43	44.54	45.43	24,899	45.062	0.00%
2011-12-12	0	0.510	0.485	0.510	0.490	0.510	8,066,000	3,987,780	0.4944	45.43	43.20	45.43	43.65	45.43	90,547	44.041	2.00%
2011-12-09	0	0.500	0.495	0.510	0.500	0.500	2,658,000	1,329,000	0.5000	44.54	44.09	45.43	44.54	44.54	29,838	44.540	0.00%
2011-12-08	0	0.500	0.500	0.510	0.500	0.510	314,000	158,080	0.5034	44.54	44.54	45.43	44.54	45.43	3,525	44.847	-1.96%
2011-12-07	0	0.510	0.500	0.510	0.510	0.520	498,000	255,100	0.5122	45.43	44.54	45.43	45.43	46.32	5,590	45.631	0.00%
2011-12-06	0	0.510	0.500	0.510	0.500	0.510	1,012,000	507,080	0.5011	45.43	44.54	45.43	44.54	45.43	11,361	44.635	2.00%
2011-12-05	0	0.500	0.500	0.510	0.500	0.520	3,220,000	1,615,080	0.5016	44.54	44.54	45.43	44.54	46.32	36,147	44.681	-1.96%
2011-12-02	0	0.510	0.500	0.510	0.500	0.510	1,034,000	517,020	0.5000	45.43	44.54	45.43	44.54	45.43	11,607	44.542	2.00%
2011-12-01	0	0.500	0.500	0.520	0.500	0.510	3,082,000	1,567,440	0.5086	44.54	44.54	46.32	44.54	45.43	34,598	45.304	-1.96%
2011-11-30	0	0.510	0.500	0.510	0.510	0.510	1,996,000	1,017,960	0.5100	45.43	44.54	45.43	45.43	45.43	22,407	45.431	-1.92%
2011-11-29	0	0.520	0.510	0.520	0.510	0.520	1,624,000	833,320	0.5131	46.32	45.43	46.32	45.43	46.32	18,231	45.710	1.96%
2011-11-28	0	0.510	0.500	0.510	0.500	0.510	1,858,000	929,400	0.5002	45.43	44.54	45.43	44.54	45.43	20,858	44.559	2.00%
2011-11-25	0	0.500	0.500	0.510	0.500	0.500	564,000	282,000	0.5000	44.54	44.54	45.43	44.54	44.54	6,331	44.540	0.00%
2011-11-24	0	0.500	0.500	0.510	0.500	0.500	512,000	256,000	0.5000	44.54	44.54	45.43	44.54	44.54	5,748	44.540	-1.96%
2011-11-23	0	0.510	0.500	0.510	0.500	0.520	854,000	429,260	0.5026	45.43	44.54	45.43	44.54	46.32	9,587	44.776	-3.77%
2011-11-22	0	0.530	0.510	0.530	0.500	0.530	660,000	335,560	0.5084	47.21	45.43	47.21	44.54	47.21	7,409	45.291	6.00%
2011-11-21	0	0.500	0.500	0.520	0.500	0.520	88,000	44,740	0.5084	44.54	44.54	46.32	44.54	46.32	988	45.289	-1.96%
2011-11-18	0	0.510	0.510	0.520	0.510	0.510	600,000	306,000	0.5100	45.43	45.43	46.32	45.43	45.43	6,735	45.431	0.00%
2011-11-17	0	0.510	0.500	0.520	0.510	0.520	1,412,000	720,160	0.5100	45.43	44.54	46.32	45.43	46.32	15,851	45.434	-1.92%
2011-11-16	0	0.520	0.510	0.530	0.520	0.520	386,000	200,720	0.5200	46.32	45.43	47.21	46.32	46.32	4,333	46.322	0.00%
2011-11-15	0	0.520	0.520	0.530	0.510	0.520	642,000	333,820	0.5200	46.32	46.32	47.21	45.43	46.32	7,207	46.319	-1.89%
2011-11-14	0	0.530	0.520	0.530	0.520	0.530	23,160,000	12,073,060	0.5213	47.21	46.32	47.21	46.32	47.21	259,990	46.437	0.00%
2011-11-11	0	0.530	0.520	0.530	0.520	0.530	2,364,000	1,245,040	0.5267	47.21	46.32	47.21	46.32	47.21	26,538	46.916	0.00%
2011-11-10	0	0.530	0.530	0.540	0.530	0.540	1,970,000	1,048,040	0.5320	47.21	47.21	48.10	47.21	48.10	22,115	47.391	-3.64%
2011-11-09	0	0.550	0.540	0.550	0.550	0.550	1,498,000	823,900	0.5500	48.99	48.10	48.99	48.99	48.99	16,816	48.994	0.00%
2011-11-08	0	0.550	0.540	0.550	0.540	0.560	854,000	470,020	0.5504	48.99	48.10	48.99	48.10	49.89	9,587	49.028	-1.79%
2011-11-07	0	0.560	0.550	0.560	0.560	0.570	1,326,000	744,460	0.5614	49.89	48.99	49.89	49.89	50.78	14,885	50.013	0.00%
2011-11-04	0	0.560	0.550	0.560	0.560	0.580	1,684,000	952,600	0.5657	49.89	48.99	49.89	49.89	51.67	18,904	50.391	1.82%
2011-11-03	0	0.550	0.550	0.560	0.530	0.580	9,058,000	5,048,340	0.5573	48.99	48.99	49.89	47.21	51.67	101,683	49.648	3.77%
2011-11-02	0	0.530	0.520	0.530	0.510	0.540	3,492,000	1,834,040	0.5252	47.21	46.32	47.21	45.43	48.10	39,201	46.786	-1.85%
2011-11-01	0	0.540	0.530	0.540	0.540	0.550	284,000	154,880	0.5454	48.10	47.21	48.10	48.10	48.99	3,188	48.580	0.00%
2011-10-31	0	0.540	0.540	0.550	0.540	0.550	654,000	355,180	0.5431	48.10	48.10	48.99	48.10	48.99	7,342	48.379	1.89%
2011-10-28	0	0.530	0.520	0.540	0.520	0.550	3,030,000	1,613,100	0.5324	47.21	46.32	48.10	46.32	48.99	34,014	47.424	-1.85%
2011-10-27	0	0.540	0.540	0.550	0.520	0.560	6,186,000	3,351,560	0.5418	48.10	48.10	48.99	46.32	49.89	69,443	48.264	0.00%
2011-10-26	0	0.540	0.540	0.550	0.530	0.560	2,024,000	1,106,760	0.5468	48.10	48.10	48.99	47.21	49.89	22,721	48.711	3.85%
2011-10-25	0	0.520	0.510	0.520	0.510	0.520	542,000	279,580	0.5158	46.32	45.43	46.32	45.43	46.32	6,084	45.950	0.00%
2011-10-24	0	0.520	0.510	0.520	0.510	0.530	362,000	188,660	0.5212	46.32	45.43	46.32	45.43	47.21	4,064	46.425	4.00%
2011-10-21	0	0.500	0.500	0.520	0.500	0.510	80,000	40,400	0.5050	44.54	44.54	46.32	44.54	45.43	898	44.986	-1.96%
2011-10-20	0	0.510	0.510	0.520	0.500	0.510	228,000	115,900	0.5083	45.43	45.43	46.32	44.54	45.43	2,559	45.283	-1.92%
2011-10-19	0	0.520	0.510	0.530	0.510	0.540	192,000	101,260	0.5274	46.32	45.43	47.21	45.43	48.10	2,155	46.981	1.96%
2011-10-18	0	0.510	0.510	0.530	0.510	0.550	3,018,000	1,612,460	0.5343	45.43	45.43	47.21	45.43	48.99	33,879	47.594	-7.27%
2011-10-17	0	0.550	0.540	0.550	0.530	0.550	4,370,000	2,356,340	0.5392	48.99	48.10	48.99	47.21	48.99	49,057	48.033	7.84%
2011-10-14	0	0.510	0.500	0.510	0.495	0.510	2,968,000	1,493,460	0.5032	45.43	44.54	45.43	44.09	45.43	33,318	44.824	2.00%
2011-10-13	0	0.500	0.500	0.510	0.495	0.530	2,766,000	1,408,130	0.5091	44.54	44.54	45.43	44.09	47.21	31,051	45.350	1.01%
2011-10-12	0	0.495	0.490	0.495	0.490	0.495	1,154,000	567,260	0.4916	44.09	43.65	44.09	43.65	44.09	12,955	43.788	0.00%
2011-10-11	0	0.495	0.490	0.495	0.490	0.495	5,942,000	2,926,710	0.4925	44.09	43.65	44.09	43.65	44.09	66,704	43.876	1.02%
2011-10-10	0	0.490	0.490	0.495	0.485	0.500	444,000	218,540	0.4922	43.65	43.65	44.09	43.20	44.54	4,984	43.846	1.03%
2011-10-07	0	0.485	0.485	0.500	0.485	0.510	900,000	445,770	0.4953	43.20	43.20	44.54	43.20	45.43	10,103	44.122	-3.00%
2011-10-06	0	0.500	0.490	0.500	0.495	0.500	1,110,000	554,900	0.4999	44.54	43.65	44.54	44.09	44.54	12,461	44.532	0.00%
2011-10-04	0	0.500	0.485	0.520	0.500	0.500	1,126,000	563,000	0.5000	44.54	43.20	46.32	44.54	44.54	12,640	44.540	0.00%
2011-10-03	0	0.500	0.470	0.520	0.500	0.530	456,000	235,900	0.5173	44.54	41.87	46.32	44.54	47.21	5,119	46.084	-5.66%
2011-09-30	0	0.530	0.530	0.540	0.530	0.530	270,000	143,100	0.5300	47.21	47.21	48.10	47.21	47.21	3,031	47.213	0.00%
2011-09-28	0	0.530	0.520	0.530	0.520	0.530	130,000	68,000	0.5231	47.21	46.32	47.21	46.32	47.21	1,459	46.596	3.92%
2011-09-27	0	0.510	0.510	0.520	0.510	0.540	952,000	498,680	0.5238	45.43	45.43	46.32	45.43	48.10	10,687	46.662	-1.92%
2011-09-26	0	0.520	0.520	0.530	0.510	0.520	244,000	126,820	0.5198	46.32	46.32	47.21	45.43	46.32	2,739	46.300	0.00%
2011-09-23	0	0.520	0.520	0.530	0.510	0.550	860,000	450,500	0.5238	46.32	46.32	47.21	45.43	48.99	9,654	46.664	-7.14%
2011-09-22	0	0.560	0.550	0.560	0.550	0.590	1,320,000	763,800	0.5786	49.89	48.99	49.89	48.99	52.56	14,818	51.545	-6.67%
2011-09-21	0	0.600	0.590	0.600	0.590	0.600	70,000	41,900	0.5986	53.45	52.56	53.45	52.56	53.45	786	53.321	1.69%
2011-09-20	0	0.590	0.590	0.600	0.590	0.600	414,000	247,740	0.5984	52.56	52.56	53.45	52.56	53.45	4,647	53.306	-3.28%
2011-09-19	0	0.610	0.600	0.610	0.600	0.610	1,418,000	864,700	0.6098	54.34	53.45	54.34	53.45	54.34	15,918	54.321	0.00%
2011-09-16	0	0.610	0.610	0.620	0.610	0.620	108,000	66,480	0.6156	54.34	54.34	55.23	54.34	55.23	1,212	54.834	-1.61%
2011-09-15	0	0.620	0.610	0.620	0.620	0.620	100,000	62,000	0.6200	55.23	54.34	55.23	55.23	55.23	1,123	55.230	1.64%
2011-09-14	0	0.610	0.610	0.620	0.610	0.620	474,000	292,140	0.6163	54.34	54.34	55.23	54.34	55.23	5,321	54.903	-3.17%
2011-09-12	0	0.630	0.620	0.640	0.620	0.640	526,000	329,120	0.6257	56.12	55.23	57.01	55.23	57.01	5,905	55.738	1.61%
2011-09-09	0	0.620	0.620	0.630	0.620	0.620	36,000	22,320	0.6200	55.23	55.23	56.12	55.23	55.23	404	55.230	-1.59%
2011-09-08	0	0.630	0.630	0.640	0.620	0.630	150,000	93,300	0.6220	56.12	56.12	57.01	55.23	56.12	1,684	55.408	-1.56%
2011-09-07	0	0.640	0.630	0.640	0.620	0.640	48,000	29,920	0.6233	57.01	56.12	57.01	55.23	57.01	539	55.527	0.00%
2011-09-06	0	0.640	0.620	0.650	0.630	0.650	1,430,000	916,640	0.6410	57.01	55.23	57.90	56.12	57.90	16,053	57.101	0.00%
2011-09-05	0	0.640	0.620	0.640	0.610	0.650	952,000	595,940	0.6260	57.01	55.23	57.01	54.34	57.90	10,687	55.763	-1.54%
2011-09-02	0	0.650	0.630	0.650	0.650	0.650	700,000	455,000	0.6500	57.90	56.12	57.90	57.90	57.90	7,858	57.902	-1.52%
2011-09-01	0	0.660	0.640	0.660	0.650	0.660	14,000	9,220	0.6586	58.79	57.01	58.79	57.90	58.79	157	58.666	4.76%
2011-08-31	0	0.630	0.630	0.650	0.630	0.640	200,000	126,600	0.6330	56.12	56.12	57.90	56.12	57.01	2,245	56.388	-3.08%
2011-08-30	0	0.650	0.630	0.650	0.640	0.650	430,000	275,580	0.6409	57.90	56.12	57.90	57.01	57.90	4,827	57.090	6.56%
2011-08-29	0	0.610	0.610	0.630	0.610	0.630	1,290,000	800,600	0.6206	54.34	54.34	56.12	54.34	56.12	14,481	55.285	-3.17%
2011-08-26	0	0.630	0.630	0.650	0.630	0.660	800,500	517,605	0.6466	56.12	56.12	57.90	56.12	58.79	8,986	57.600	-1.56%
2011-08-25	0	0.640	0.630	0.650	0.640	0.650	204,000	131,560	0.6449	57.01	56.12	57.90	57.01	57.90	2,290	57.448	-1.54%
2011-08-24	0	0.650	0.640	0.660	0.640	0.680	2,040,000	1,339,640	0.6567	57.90	57.01	58.79	57.01	60.57	22,901	58.498	0.00%
2011-08-23	0	0.650	0.650	0.670	0.650	0.650	70,000	45,500	0.6500	57.90	57.90	59.68	57.90	57.90	786	57.902	-1.52%
2011-08-22	0	0.660	0.650	0.670	0.650	0.670	1,630,000	1,073,180	0.6584	58.79	57.90	59.68	57.90	59.68	18,298	58.650	0.00%
2011-08-19	0	0.660	0.650	0.670	0.660	0.660	1,300,000	858,000	0.6600	58.79	57.90	59.68	58.79	58.79	14,594	58.793	-1.49%
2011-08-18	0	0.670	0.670	0.690	0.670	0.670	2,180,000	1,460,600	0.6700	59.68	59.68	61.47	59.68	59.68	24,472	59.684	0.00%
2011-08-17	0	0.670	0.660	0.700	0.670	0.670	160,000	107,200	0.6700	59.68	58.79	62.36	59.68	59.68	1,796	59.684	0.00%
2011-08-16	0	0.670	0.670	0.700	0.670	0.670	224,000	150,080	0.6700	59.68	59.68	62.36	59.68	59.68	2,515	59.684	0.00%
2011-08-15	0	0.670	0.670	0.690	0.670	0.670	206,000	138,020	0.6700	59.68	59.68	61.47	59.68	59.68	2,313	59.684	3.08%
2011-08-12	0	0.650	0.650	0.660	0.640	0.650	2,628,000	1,704,200	0.6485	57.90	57.90	58.79	57.01	57.90	29,501	57.767	3.17%
2011-08-11	0	0.630	0.630	0.640	0.620	0.650	550,000	344,400	0.6262	56.12	56.12	57.01	55.23	57.90	6,174	55.781	-3.08%
2011-08-10	0	0.650	0.640	0.650	0.650	0.680	272,000	178,300	0.6555	57.90	57.01	57.90	57.90	60.57	3,053	58.394	1.56%
2011-08-09	0	0.640	0.640	0.650	0.590	0.650	1,338,000	855,020	0.6390	57.01	57.01	57.90	52.56	57.90	15,020	56.925	-3.03%
2011-08-08	0	0.660	0.660	0.670	0.640	0.670	1,218,000	800,320	0.6571	58.79	58.79	59.68	57.01	59.68	13,673	58.533	-4.35%
2011-08-05	0	0.690	0.680	0.690	0.690	0.700	600,000	414,500	0.6908	61.47	60.57	61.47	61.47	62.36	6,735	61.540	-4.17%
2011-08-04	0	0.720	0.700	0.720	0.710	0.720	950,000	677,580	0.7132	64.14	62.36	64.14	63.25	64.14	10,665	63.536	1.41%
2011-08-03	0	0.710	0.710	0.740	0.710	0.720	918,000	660,680	0.7197	63.25	63.25	65.92	63.25	64.14	10,305	64.111	-2.74%
2011-08-02	0	0.730	0.720	0.730	0.720	0.730	888,000	648,040	0.7298	65.03	64.14	65.03	64.14	65.03	9,969	65.009	-5.19%
2011-08-01	0	0.770	0.720	0.770	0.740	0.770	10,000	7,520	0.7520	68.59	64.14	68.59	65.92	68.59	112	66.989	6.94%
2011-07-29	0	0.720	0.710	0.740	0.720	0.720	180,000	129,600	0.7200	64.14	63.25	65.92	64.14	64.14	2,021	64.138	0.00%
2011-07-28	0	0.720	0.720	0.760	0.710	0.730	14,000	10,140	0.7243	64.14	64.14	67.70	63.25	65.03	157	64.520	-4.00%
2011-07-27	0	0.750	0.730	0.750	0.740	0.750	56,000	41,960	0.7493	66.81	65.03	66.81	65.92	66.81	629	66.747	2.74%
2011-07-26	0	0.730	0.720	0.730	0.730	0.740	346,000	255,040	0.7371	65.03	64.14	65.03	65.03	65.92	3,884	65.662	-2.67%
2011-07-25	0	0.750	0.750	0.760	0.740	0.740	22,000	16,280	0.7400	66.81	66.81	67.70	65.92	65.92	247	65.920	0.00%
2011-07-22	0	0.750	0.750	0.760	0.720	0.770	912,000	694,240	0.7612	66.81	66.81	67.70	64.14	68.59	10,238	67.811	-2.60%
2011-07-21	0	0.770	0.760	0.770	0.750	0.770	1,538,000	1,167,920	0.7594	68.59	67.70	68.59	66.81	68.59	17,265	67.646	4.05%
2011-07-20	0	0.740	0.750	0.760	0.740	0.740	380,000	281,200	0.7400	65.92	66.81	67.70	65.92	65.92	4,266	65.920	0.00%
2011-07-19	0	0.740	0.740	0.750	0.740	0.750	830,000	617,700	0.7442	65.92	65.92	66.81	65.92	66.81	9,317	66.295	-1.33%
2011-07-18	0	0.750	0.730	0.750	0.730	0.780	808,000	609,280	0.7541	66.81	65.03	66.81	65.03	69.48	9,070	67.172	1.35%
2011-07-15	0	0.740	0.720	0.760	0.700	0.770	356,000	270,060	0.7586	65.92	64.14	67.70	62.36	68.59	3,996	67.576	1.37%
2011-07-14	0	0.730	0.720	0.740	0.730	0.730	60,000	43,800	0.7300	65.03	64.14	65.92	65.03	65.03	674	65.029	0.00%
2011-07-13	0	0.730	0.720	0.730	0.710	0.750	162,000	117,980	0.7283	65.03	64.14	65.03	63.25	66.81	1,819	64.875	4.29%
2011-07-12	0	0.700	0.690	0.710	0.690	0.710	1,242,000	871,160	0.7014	62.36	61.47	63.25	61.47	63.25	13,942	62.483	-2.78%
2011-07-11	0	0.720	0.720	0.730	0.720	0.730	966,000	699,960	0.7246	64.14	64.14	65.03	64.14	65.03	10,844	64.547	-1.37%
2011-07-08	0	0.730	0.720	0.740	0.720	0.730	38,000	27,700	0.7289	65.03	64.14	65.92	64.14	65.03	427	64.935	0.00%
2011-07-07	0	0.730	0.720	0.730	0.730	0.730	1,080,000	788,400	0.7300	65.03	64.14	65.03	65.03	65.03	12,124	65.029	0.00%
2011-07-06	0	0.730	0.730	0.760	-	-	0	0	-	65.03	65.03	67.70	-	-	0	-	0.00%
2011-07-05	0	0.730	0.720	0.740	0.730	0.740	276,000	202,180	0.7325	65.03	64.14	65.92	65.03	65.92	3,098	65.255	0.00%
2011-07-04	0	0.730	0.730	0.760	0.720	0.760	1,678,000	1,226,000	0.7306	65.03	65.03	67.70	64.14	67.70	18,837	65.085	0.00%
2011-06-30	0	0.730	0.720	0.740	0.730	0.740	560,000	410,840	0.7336	65.03	64.14	65.92	65.03	65.92	6,286	65.353	-1.35%
2011-06-29	0	0.740	0.730	0.740	0.730	0.740	140,000	102,600	0.7329	65.92	65.03	65.92	65.03	65.92	1,572	65.283	1.37%
2011-06-28	0	0.730	0.730	0.760	0.730	0.730	36,000	26,280	0.7300	65.03	65.03	67.70	65.03	65.03	404	65.029	0.00%
2011-06-27	0	0.730	0.730	0.740	0.730	0.730	570,000	416,100	0.7300	65.03	65.03	65.92	65.03	65.03	6,399	65.029	0.00%
2011-06-24	0	0.730	0.730	0.760	0.730	0.760	2,776,000	2,036,000	0.7334	65.03	65.03	67.70	65.03	67.70	31,163	65.334	-3.95%
2011-06-23	0	0.760	0.750	0.770	0.750	0.770	880,000	673,860	0.7658	67.70	66.81	68.59	66.81	68.59	9,879	68.213	1.33%
2011-06-22	0	0.750	0.750	0.770	0.750	0.780	454,000	349,880	0.7707	66.81	66.81	68.59	66.81	69.48	5,097	68.651	0.00%
2011-06-21	0	0.750	0.750	0.760	0.740	0.750	196,000	146,920	0.7496	66.81	66.81	67.70	65.92	66.81	2,200	66.774	1.35%
2011-06-20	0	0.740	0.740	0.760	0.740	0.750	36,000	26,700	0.7417	65.92	65.92	67.70	65.92	66.81	404	66.068	-1.33%
2011-06-17	0	0.750	0.740	0.760	0.740	0.770	624,000	475,160	0.7615	66.81	65.92	67.70	65.92	68.59	7,005	67.832	-2.60%
2011-06-16	0	0.770	0.730	0.780	0.730	0.770	138,000	103,160	0.7475	68.59	65.03	69.48	65.03	68.59	1,549	66.591	4.05%
2011-06-15	0	0.740	0.740	0.760	0.740	0.820	960,000	727,680	0.7580	65.92	65.92	67.70	65.92	73.05	10,777	67.523	-2.63%
2011-06-14	0	0.760	0.750	0.760	0.760	0.760	90,000	68,400	0.7600	67.70	66.81	67.70	67.70	67.70	1,010	67.701	2.70%
2011-06-13	0	0.740	0.740	0.780	0.680	0.780	994,000	752,980	0.7575	65.92	65.92	69.48	60.57	69.48	11,158	67.481	-3.90%
2011-06-10	0	0.770	0.770	0.800	0.770	0.800	74,000	57,300	0.7743	68.59	68.59	71.26	68.59	71.26	831	68.977	-2.53%
2011-06-09	0	0.790	0.790	0.800	0.790	0.800	50,000	39,800	0.7960	70.37	70.37	71.26	70.37	71.26	561	70.908	-2.47%
2011-06-08	0	0.810	0.780	0.810	0.800	0.810	30,000	24,240	0.8080	72.16	69.48	72.16	71.26	72.16	337	71.977	1.25%
2011-06-07	0	0.800	0.780	0.820	0.800	0.820	220,000	176,600	0.8027	71.26	69.48	73.05	71.26	73.05	2,470	71.507	0.00%
2011-06-03	0	0.800	0.800	0.810	0.800	0.810	188,000	150,860	0.8024	71.26	71.26	72.16	71.26	72.16	2,110	71.482	-1.23%
2011-06-02	0	0.810	0.800	0.810	0.810	0.810	320,000	259,200	0.8100	72.16	71.26	72.16	72.16	72.16	3,592	72.155	-1.22%
2011-06-01	0	0.820	0.810	0.830	0.820	0.840	292,000	239,760	0.8211	73.05	72.16	73.94	73.05	74.83	3,278	73.144	-1.20%
2011-05-31	0	0.830	0.820	0.830	0.820	0.830	1,462,000	1,211,140	0.8284	73.94	73.05	73.94	73.05	73.94	16,412	73.795	1.22%
2011-05-30	0	0.820	0.810	0.820	0.810	0.830	4,276,000	3,521,660	0.8236	73.05	72.16	73.05	72.16	73.94	48,002	73.366	5.13%
2011-05-27	0	0.780	0.780	0.810	0.780	0.820	734,000	574,100	0.7822	69.48	69.48	72.16	69.48	73.05	8,240	69.675	0.00%
2011-05-26	0	0.780	0.780	0.790	0.770	0.780	252,000	196,000	0.7778	69.48	69.48	70.37	68.59	69.48	2,829	69.285	2.63%
2011-05-25	0	0.760	0.760	0.770	0.750	0.760	366,000	275,700	0.7533	67.70	67.70	68.59	66.81	67.70	4,109	67.102	-1.30%
2011-05-24	0	0.770	0.770	0.800	0.760	0.770	402,000	309,160	0.7691	68.59	68.59	71.26	67.70	68.59	4,513	68.508	2.67%
2011-05-23	0	0.750	0.750	0.770	0.750	0.770	290,000	222,520	0.7673	66.81	66.81	68.59	66.81	68.59	3,255	68.352	-1.32%
2011-05-20	0	0.760	0.750	0.770	0.760	0.800	488,000	376,800	0.7721	67.70	66.81	68.59	67.70	71.26	5,478	68.782	-6.17%
2011-05-19	0	0.810	0.790	0.810	0.800	0.810	578,000	462,980	0.8010	72.16	70.37	72.16	71.26	72.16	6,489	71.354	0.00%
2011-05-18	0	0.810	0.800	0.810	0.810	0.830	130,000	107,180	0.8245	72.16	71.26	72.16	72.16	73.94	1,459	73.443	-2.41%
2011-05-17	0	0.830	0.820	0.840	0.810	0.840	478,000	398,680	0.8341	73.94	73.05	74.83	72.16	74.83	5,366	74.298	-3.49%
2011-05-16	0	0.860	0.850	0.860	0.850	0.880	3,778,000	3,267,700	0.8649	76.61	75.72	76.61	75.72	78.39	42,411	77.048	3.61%
2011-05-13	0	0.900	0.890	0.900	0.890	0.910	846,000	760,520	0.8990	73.94	73.12	73.94	73.12	74.76	10,298	73.851	0.00%
2011-05-12	0	0.900	0.890	0.900	0.890	0.900	1,258,000	1,125,900	0.8950	73.94	73.12	73.94	73.12	73.94	15,313	73.525	-1.10%
2011-05-11	0	0.910	0.900	0.910	0.900	0.910	1,018,000	923,200	0.9069	74.76	73.94	74.76	73.94	74.76	12,392	74.502	1.11%
2011-05-09	0	0.900	0.890	0.910	0.890	0.910	1,250,000	1,126,180	0.9009	73.94	73.12	74.76	73.12	74.76	15,216	74.014	1.12%
2011-05-06	0	0.890	0.890	0.900	0.890	0.890	514,000	457,460	0.8900	73.12	73.12	73.94	73.12	73.12	6,257	73.115	0.00%
2011-05-05	0	0.890	0.880	0.890	0.890	0.900	270,000	241,400	0.8941	73.12	72.29	73.12	73.12	73.94	3,287	73.450	0.00%
2011-05-04	0	0.890	0.880	0.890	0.890	0.910	190,000	170,900	0.8995	73.12	72.29	73.12	73.12	74.76	2,313	73.894	-1.11%
2011-05-03	0	0.900	0.880	0.900	0.880	0.900	774,000	696,400	0.8997	73.94	72.29	73.94	72.29	73.94	9,422	73.916	3.45%
2011-04-29	0	0.870	0.860	0.870	0.850	0.900	1,322,000	1,159,060	0.8767	71.47	70.65	71.47	69.83	73.94	16,092	72.027	-2.25%
2011-04-28	0	0.890	0.880	0.890	0.880	0.920	458,000	406,360	0.8872	73.12	72.29	73.12	72.29	75.58	5,575	72.889	-1.11%
2011-04-27	0	0.900	0.900	0.910	0.850	0.970	4,144,000	3,738,620	0.9022	73.94	73.94	74.76	69.83	79.69	50,443	74.116	5.88%
2011-04-26	0	0.850	0.820	0.850	0.820	0.850	76,000	63,840	0.8400	69.83	67.36	69.83	67.36	69.83	925	69.008	2.41%
2011-04-21	0	0.830	0.820	0.830	0.830	0.840	1,434,000	1,190,780	0.8304	68.19	67.36	68.19	68.19	69.01	17,455	68.218	0.00%
2011-04-20	0	0.830	0.830	0.840	0.820	0.840	858,000	717,860	0.8367	68.19	68.19	69.01	67.36	69.01	10,444	68.734	0.00%
2011-04-19	0	0.830	0.830	0.840	0.830	0.840	1,006,000	844,040	0.8390	68.19	68.19	69.01	68.19	69.01	12,246	68.926	-1.19%
2011-04-18	0	0.840	0.830	0.850	0.840	0.850	230,000	193,700	0.8422	69.01	68.19	69.83	69.01	69.83	2,800	69.186	0.00%
2011-04-15	0	0.840	0.840	0.850	0.840	0.850	994,000	839,260	0.8443	69.01	69.01	69.83	69.01	69.83	12,100	69.363	1.20%
2011-04-14	0	0.830	0.830	0.840	0.830	0.840	448,000	374,760	0.8365	68.19	68.19	69.01	68.19	69.01	5,453	68.722	0.00%
2011-04-13	0	0.830	0.830	0.840	0.820	0.830	472,000	390,760	0.8279	68.19	68.19	69.01	67.36	68.19	5,745	68.012	1.22%
2011-04-12	0	0.820	0.820	0.840	0.820	0.840	486,000	402,420	0.8280	67.36	67.36	69.01	67.36	69.01	5,916	68.024	-1.20%
2011-04-11	0	0.830	0.820	0.830	0.810	0.840	222,000	181,620	0.8181	68.19	67.36	68.19	66.54	69.01	2,702	67.209	0.00%
2011-04-08	0	0.830	0.820	0.830	0.820	0.830	516,000	427,360	0.8282	68.19	67.36	68.19	67.36	68.19	6,281	68.040	0.00%
2011-04-07	0	0.830	0.830	0.840	0.830	0.830	604,000	501,320	0.8300	68.19	68.19	69.01	68.19	68.19	7,352	68.186	0.00%
2011-04-06	0	0.830	0.830	0.840	0.820	0.840	104,000	86,400	0.8308	68.19	68.19	69.01	67.36	69.01	1,266	68.249	0.00%
2011-04-04	0	0.830	0.830	0.850	0.820	0.850	430,000	357,820	0.8321	68.19	68.19	69.83	67.36	69.83	5,234	68.362	0.00%
2011-04-01	0	0.830	0.810	0.830	0.800	0.850	554,000	460,480	0.8312	68.19	66.54	68.19	65.72	69.83	6,744	68.284	-1.19%
2011-03-31	0	0.840	0.840	0.850	0.780	0.840	1,394,000	1,141,740	0.8190	69.01	69.01	69.83	64.08	69.01	16,969	67.286	10.53%
2011-03-30	0	0.760	0.750	0.780	0.720	0.770	350,000	266,820	0.7623	62.44	61.61	64.08	59.15	63.26	4,260	62.628	1.33%
2011-03-29	0	0.750	0.740	0.750	0.710	0.760	848,000	629,060	0.7418	61.61	60.79	61.61	58.33	62.44	10,322	60.942	-2.60%
2011-03-28	0	0.770	0.750	0.800	0.770	0.800	648,000	506,280	0.7813	63.26	61.61	65.72	63.26	65.72	7,888	64.185	-1.28%
2011-03-25	0	0.780	0.780	0.810	0.780	0.790	586,000	460,240	0.7854	64.08	64.08	66.54	64.08	64.90	7,133	64.522	-1.27%
2011-03-24	0	0.790	0.790	0.820	0.780	0.830	87,000	69,680	0.8009	64.90	64.90	67.36	64.08	68.19	1,059	65.797	-1.25%
2011-03-23	0	0.800	0.780	0.800	0.800	0.800	433,000	346,400	0.8000	65.72	64.08	65.72	65.72	65.72	5,271	65.722	-2.44%
2011-03-22	0	0.820	0.800	0.830	0.810	0.830	520,000	431,360	0.8295	67.36	65.72	68.19	66.54	68.19	6,330	68.148	1.23%
2011-03-21	0	0.810	0.800	0.820	0.810	0.850	80,000	65,900	0.8238	66.54	65.72	67.36	66.54	69.83	974	67.673	1.25%
2011-03-18	0	0.800	0.800	0.810	0.780	0.790	200,000	156,300	0.7815	65.72	65.72	66.54	64.08	64.90	2,435	64.202	2.56%
2011-03-17	0	0.780	0.780	0.830	0.760	0.780	328,000	253,220	0.7720	64.08	64.08	68.19	62.44	64.08	3,993	63.422	0.00%
2011-03-16	0	0.780	0.770	0.810	0.770	0.780	536,000	417,660	0.7792	64.08	63.26	66.54	63.26	64.08	6,524	64.014	0.00%
2011-03-15	0	0.780	0.770	0.800	0.780	0.820	518,000	408,680	0.7890	64.08	63.26	65.72	64.08	67.36	6,305	64.814	-4.88%
2011-03-14	0	0.820	0.820	0.850	0.800	0.810	606,000	485,400	0.8010	67.36	67.36	69.83	65.72	66.54	7,377	65.803	1.23%
2011-03-11	0	0.810	0.810	0.820	0.810	0.860	356,000	297,260	0.8350	66.54	66.54	67.36	66.54	70.65	4,333	68.597	-3.57%
2011-03-10	0	0.840	0.820	0.840	0.820	0.840	110,000	90,400	0.8218	69.01	67.36	69.01	67.36	69.01	1,339	67.514	2.44%
2011-03-09	0	0.820	0.820	0.840	0.820	0.820	14,000	11,480	0.8200	67.36	67.36	69.01	67.36	67.36	170	67.365	-3.53%
2011-03-08	0	0.850	0.820	0.850	0.820	0.860	106,000	88,260	0.8326	69.83	67.36	69.83	67.36	70.65	1,290	68.403	4.94%
2011-03-07	0	0.810	0.810	0.820	0.810	0.830	156,000	128,660	0.8247	66.54	66.54	67.36	66.54	68.19	1,899	67.754	-2.41%
2011-03-04	0	0.830	0.830	0.850	0.810	0.850	656,000	547,860	0.8352	68.19	68.19	69.83	66.54	69.83	7,985	68.609	2.47%
2011-03-03	0	0.810	0.810	0.820	0.810	0.810	2,000	1,620	0.8100	66.54	66.54	67.36	66.54	66.54	24	66.543	0.00%
2011-03-02	0	0.810	0.810	0.820	0.800	0.840	348,000	282,680	0.8123	66.54	66.54	67.36	65.72	69.01	4,236	66.732	1.25%
2011-03-01	0	0.800	0.800	0.830	0.800	0.850	584,000	474,320	0.8122	65.72	65.72	68.19	65.72	69.83	7,109	66.723	0.00%
2011-02-28	0	0.800	0.800	0.810	0.800	0.820	254,000	206,500	0.8130	65.72	65.72	66.54	65.72	67.36	3,092	66.789	-1.23%
2011-02-25	0	0.810	0.810	0.820	0.800	0.820	242,000	196,280	0.8111	66.54	66.54	67.36	65.72	67.36	2,946	66.631	1.25%
2011-02-24	0	0.800	0.790	0.810	0.800	0.800	226,000	180,800	0.8000	65.72	64.90	66.54	65.72	65.72	2,751	65.722	-2.44%
2011-02-23	0	0.820	0.810	0.830	0.800	0.820	90,000	72,900	0.8100	67.36	66.54	68.19	65.72	67.36	1,096	66.543	2.50%
2011-02-22	0	0.800	0.790	0.800	0.780	0.810	1,762,000	1,406,120	0.7980	65.72	64.90	65.72	64.08	66.54	21,448	65.559	-2.44%
2011-02-21	0	0.820	0.820	0.830	0.810	0.840	876,000	724,560	0.8271	67.36	67.36	68.19	66.54	69.01	10,663	67.950	-4.65%
2011-02-18	0	0.860	0.860	0.880	0.850	0.870	220,000	190,080	0.8640	70.65	70.65	72.29	69.83	71.47	2,678	70.979	0.00%
2011-02-17	0	0.860	0.850	0.880	-	-	0	0	-	70.65	69.83	72.29	-	-	0	-	0.00%
2011-02-16	0	0.860	0.860	0.870	0.850	0.860	318,000	273,460	0.8599	70.65	70.65	71.47	69.83	70.65	3,871	70.646	0.00%
2011-02-15	0	0.860	0.860	0.870	0.860	0.870	84,000	72,480	0.8629	70.65	70.65	71.47	70.65	71.47	1,022	70.885	-1.15%
2011-02-14	0	0.870	0.870	0.880	0.870	0.880	162,000	140,960	0.8701	71.47	71.47	72.29	71.47	72.29	1,972	71.482	0.00%
2011-02-11	0	0.870	0.870	0.880	0.870	0.870	492,000	428,040	0.8700	71.47	71.47	72.29	71.47	71.47	5,989	71.472	0.00%
2011-02-10	0	0.870	0.870	0.880	0.870	0.880	572,000	502,160	0.8779	71.47	71.47	72.29	71.47	72.29	6,963	72.121	-1.14%
2011-02-09	0	0.880	0.880	0.890	0.870	0.880	272,000	238,160	0.8756	72.29	72.29	73.12	71.47	72.29	3,311	71.931	-1.12%
2011-02-08	0	0.890	0.870	0.890	0.870	0.890	108,000	95,720	0.8863	73.12	71.47	73.12	71.47	73.12	1,315	72.811	0.00%
2011-02-07	0	0.890	0.870	0.890	0.880	0.890	45,500	40,165	0.8827	73.12	71.47	73.12	72.29	73.12	554	72.519	1.14%
2011-02-02	0	0.880	0.870	0.880	0.870	0.880	224,000	197,020	0.8796	72.29	71.47	72.29	71.47	72.29	2,727	72.257	1.15%
2011-02-01	0	0.870	0.870	0.880	0.870	0.880	456,000	400,240	0.8777	71.47	71.47	72.29	71.47	72.29	5,551	72.106	0.00%
2011-01-31	0	0.870	0.870	0.880	0.860	0.870	294,000	254,960	0.8672	71.47	71.47	72.29	70.65	71.47	3,579	71.243	0.00%
2011-01-28	0	0.870	0.870	0.880	0.870	0.890	180,000	158,400	0.8800	71.47	71.47	72.29	71.47	73.12	2,191	72.294	-1.14%
2011-01-27	0	0.880	0.870	0.880	0.850	0.880	928,000	800,400	0.8625	72.29	71.47	72.29	69.83	72.29	11,296	70.856	2.33%
2011-01-26	0	0.860	0.860	0.870	0.860	0.880	1,724,000	1,490,460	0.8645	70.65	70.65	71.47	70.65	72.29	20,985	71.023	-2.27%
2011-01-25	0	0.880	0.860	0.880	0.870	0.890	840,000	737,080	0.8775	72.29	70.65	72.29	71.47	73.12	10,225	72.086	1.15%
2011-01-24	0	0.870	0.870	0.880	0.870	0.880	886,000	777,100	0.8771	71.47	71.47	72.29	71.47	72.29	10,785	72.055	-1.14%
2011-01-21	0	0.880	0.880	0.890	0.880	0.900	614,000	545,640	0.8887	72.29	72.29	73.12	72.29	73.94	7,474	73.006	-1.12%
2011-01-20	0	0.890	0.880	0.890	0.880	0.890	1,006,000	886,720	0.8814	73.12	72.29	73.12	72.29	73.12	12,246	72.411	-1.11%
2011-01-19	0	0.900	0.900	0.910	0.880	0.920	2,232,000	2,027,160	0.9082	73.94	73.94	74.76	72.29	75.58	27,169	74.613	2.27%
2011-01-18	0	0.880	0.880	0.890	0.880	0.890	1,018,000	904,220	0.8882	72.29	72.29	73.12	72.29	73.12	12,392	72.970	0.00%
2011-01-17	0	0.880	0.880	0.890	0.880	0.900	1,694,000	1,498,620	0.8847	72.29	72.29	73.12	72.29	73.94	20,620	72.677	-1.12%
2011-01-14	0	0.890	0.880	0.890	0.880	0.940	5,812,000	5,252,340	0.9037	73.12	72.29	73.12	72.29	77.22	70,747	74.241	-4.30%
2011-01-13	0	0.930	0.920	0.940	0.890	0.970	18,056,000	17,024,140	0.9429	76.40	75.58	77.22	73.12	79.69	219,788	77.457	5.68%
2011-01-12	0	0.880	0.870	0.880	0.880	0.890	896,000	790,560	0.8823	72.29	71.47	72.29	72.29	73.12	10,907	72.484	0.00%
2011-01-11	0	0.880	0.880	0.890	0.880	0.890	616,000	548,040	0.8897	72.29	72.29	73.12	72.29	73.12	7,498	73.089	-1.12%
2011-01-10	0	0.890	0.890	0.900	0.890	0.910	970,000	872,920	0.8999	73.12	73.12	73.94	73.12	74.76	11,807	73.930	-1.11%
2011-01-07	0	0.900	0.890	0.900	0.880	0.910	584,000	522,620	0.8949	73.94	73.12	73.94	72.29	74.76	7,109	73.518	1.12%
2011-01-06	0	0.890	0.890	0.910	0.890	0.930	750,000	676,960	0.9026	73.12	73.12	74.76	73.12	76.40	9,129	74.151	-2.20%
2011-01-05	0	0.910	0.910	0.920	0.890	0.910	206,000	185,700	0.9015	74.76	74.76	75.58	73.12	74.76	2,508	74.056	2.25%
2011-01-04	0	0.890	0.880	0.890	0.880	0.890	196,000	174,240	0.8890	73.12	72.29	73.12	72.29	73.12	2,386	73.031	1.14%
2011-01-03	0	0.880	0.880	0.890	0.880	0.890	406,000	358,280	0.8825	72.29	72.29	73.12	72.29	73.12	4,942	72.496	0.00%
2010-12-31	0	0.880	0.880	0.890	-	-	0	0	-	72.29	72.29	73.12	-	-	0	-	0.00%
2010-12-30	0	0.880	0.880	0.890	0.870	0.880	703,500	619,635	0.8808	72.29	72.29	73.12	71.47	72.29	8,563	72.359	0.00%
2010-12-29	0	0.880	0.870	0.880	0.860	0.880	84,000	73,400	0.8738	72.29	71.47	72.29	70.65	72.29	1,022	71.785	0.00%
2010-12-28	0	0.880	0.870	0.880	0.860	0.900	1,308,000	1,150,760	0.8798	72.29	71.47	72.29	70.65	73.94	15,922	72.276	0.00%
2010-12-24	0	0.880	0.880	0.910	0.880	0.880	28,000	24,640	0.8800	72.29	72.29	74.76	72.29	72.29	341	72.294	-1.12%
2010-12-23	0	0.890	0.890	0.900	0.890	0.910	130,000	116,820	0.8986	73.12	73.12	73.94	73.12	74.76	1,582	73.823	-1.11%
2010-12-22	0	0.900	0.890	0.910	0.880	0.930	674,000	608,400	0.9027	73.94	73.12	74.76	72.29	76.40	8,204	74.156	2.27%
2010-12-21	0	0.880	0.880	0.900	0.880	0.920	828,000	751,120	0.9071	72.29	72.29	73.94	72.29	75.58	10,079	74.524	1.15%
2010-12-20	0	0.870	0.860	0.870	0.850	0.870	1,288,000	1,111,080	0.8626	71.47	70.65	71.47	69.83	71.47	15,678	70.868	0.00%
2010-12-17	0	0.870	0.870	0.890	0.870	0.890	732,000	644,600	0.8806	71.47	71.47	73.12	71.47	73.12	8,910	72.343	-2.25%
2010-12-16	0	0.890	0.890	0.900	0.890	0.920	430,000	389,420	0.9056	73.12	73.12	73.94	73.12	75.58	5,234	74.399	-1.11%
2010-12-15	0	0.900	0.890	0.900	0.900	0.940	1,130,000	1,037,600	0.9182	73.94	73.12	73.94	73.94	77.22	13,755	75.434	-2.17%
2010-12-14	0	0.920	0.920	0.930	0.920	0.930	382,000	354,640	0.9284	75.58	75.58	76.40	75.58	76.40	4,650	76.268	-1.08%
2010-12-13	0	0.930	0.920	0.940	0.930	0.930	388,000	360,840	0.9300	76.40	75.58	77.22	76.40	76.40	4,723	76.401	0.00%
2010-12-10	0	0.930	0.930	0.950	0.920	0.960	556,000	519,260	0.9339	76.40	76.40	78.04	75.58	78.87	6,768	76.723	-1.06%
2010-12-09	0	0.940	0.930	0.940	0.930	0.950	1,262,000	1,194,320	0.9464	77.22	76.40	77.22	76.40	78.04	15,362	77.746	-1.05%
2010-12-08	0	0.950	0.940	0.950	0.930	0.980	2,214,000	2,098,600	0.9479	78.04	77.22	78.04	76.40	80.51	26,950	77.870	1.06%
2010-12-07	0	0.940	0.930	0.940	0.910	0.940	2,036,000	1,886,320	0.9265	77.22	76.40	77.22	74.76	77.22	24,783	76.112	3.30%
2010-12-06	0	0.910	0.900	0.910	0.910	0.930	1,536,000	1,413,200	0.9201	74.76	73.94	74.76	74.76	76.40	18,697	75.584	1.11%
2010-12-03	0	0.900	0.900	0.920	0.900	0.920	160,000	146,040	0.9128	73.94	73.94	75.58	73.94	75.58	1,948	74.984	-2.17%
2010-12-02	0	0.920	0.910	0.920	0.900	0.920	184,000	167,280	0.9091	75.58	74.76	75.58	73.94	75.58	2,240	74.687	2.22%
2010-12-01	0	0.900	0.900	0.910	0.890	0.910	726,000	655,520	0.9029	73.94	73.94	74.76	73.12	74.76	8,837	74.177	0.00%
2010-11-30	0	0.900	0.900	0.930	0.900	0.920	670,000	611,780	0.9131	73.94	73.94	76.40	73.94	75.58	8,156	75.013	0.00%
2010-11-29	0	0.900	0.900	0.910	0.900	0.920	318,000	287,340	0.9036	73.94	73.94	74.76	73.94	75.58	3,871	74.231	-1.10%
2010-11-26	0	0.910	0.900	0.910	0.910	0.920	230,000	210,540	0.9154	74.76	73.94	74.76	74.76	75.58	2,800	75.201	-2.15%
2010-11-25	0	0.930	0.920	0.930	0.920	0.930	1,066,000	987,080	0.9260	76.40	75.58	76.40	75.58	76.40	12,976	76.070	1.09%
2010-11-24	0	0.920	0.920	0.930	0.920	0.950	3,628,000	3,358,680	0.9258	75.58	75.58	76.40	75.58	78.04	44,162	76.054	-1.08%
2010-11-23	0	0.930	0.920	0.940	0.920	0.930	660,000	612,720	0.9284	76.40	75.58	77.22	75.58	76.40	8,034	76.267	1.09%
2010-11-22	0	0.920	0.910	0.920	0.910	0.930	1,560,000	1,436,940	0.9211	75.58	74.76	75.58	74.76	76.40	18,989	75.671	0.00%
2010-11-19	0	0.920	0.890	0.920	0.900	0.930	986,000	899,920	0.9127	75.58	73.12	75.58	73.94	76.40	12,002	74.980	0.00%
2010-11-18	0	0.920	0.920	0.930	0.890	0.920	1,456,000	1,331,280	0.9143	75.58	75.58	76.40	73.12	75.58	17,723	75.115	2.22%
2010-11-17	0	0.900	0.890	0.900	0.850	0.900	1,028,000	920,080	0.8950	73.94	73.12	73.94	69.83	73.94	12,513	73.528	0.00%
2010-11-16	0	0.900	0.900	0.910	0.880	0.900	1,456,000	1,299,280	0.8924	73.94	73.94	74.76	72.29	73.94	17,723	73.309	1.12%
2010-11-15	0	0.890	0.890	0.900	0.890	0.910	816,000	736,440	0.9025	73.12	73.12	73.94	73.12	74.76	9,933	74.142	0.00%
2010-11-12	0	0.890	0.890	0.900	0.890	0.900	496,000	441,640	0.8904	73.12	73.12	73.94	73.12	73.94	6,038	73.148	-1.11%
2010-11-11	0	0.900	0.900	0.910	0.890	0.920	3,000,000	2,710,400	0.9035	73.94	73.94	74.76	73.12	75.58	36,518	74.222	-2.17%
2010-11-10	0	0.920	0.910	0.920	0.910	0.920	384,000	352,880	0.9190	75.58	74.76	75.58	74.76	75.58	4,674	75.494	0.00%
2010-11-09	0	0.920	0.910	0.920	0.910	0.920	248,000	226,480	0.9132	75.58	74.76	75.58	74.76	75.58	3,019	75.023	1.10%
2010-11-08	0	0.910	0.910	0.920	0.910	0.930	430,000	393,660	0.9155	74.76	74.76	75.58	74.76	76.40	5,234	75.209	-2.15%
2010-11-05	0	0.930	0.920	0.930	0.900	0.940	1,436,000	1,328,360	0.9250	76.40	75.58	76.40	73.94	77.22	17,480	75.994	1.09%
2010-11-04	0	0.920	0.920	0.930	0.910	0.930	1,330,000	1,223,580	0.9200	75.58	75.58	76.40	74.76	76.40	16,190	75.579	1.10%
2010-11-03	0	0.910	0.910	0.920	0.900	0.920	978,000	890,040	0.9101	74.76	74.76	75.58	73.94	75.58	11,905	74.763	0.00%
2010-11-02	0	0.910	0.900	0.920	0.910	0.920	622,000	567,180	0.9119	74.76	73.94	75.58	74.76	75.58	7,571	74.912	0.00%
2010-11-01	0	0.910	0.910	0.930	0.910	0.930	1,254,000	1,150,580	0.9175	74.76	74.76	76.40	74.76	76.40	15,264	75.377	0.00%
2010-10-29	0	0.910	0.900	0.920	0.900	0.940	1,306,000	1,201,800	0.9202	74.76	73.94	75.58	73.94	77.22	15,897	75.597	-3.19%
2010-10-28	0	0.940	0.940	0.950	0.940	0.960	290,000	275,320	0.9494	77.22	77.22	78.04	77.22	78.87	3,530	77.993	-2.08%
2010-10-27	0	0.960	0.960	0.970	0.960	0.970	1,018,000	982,580	0.9652	78.87	78.87	79.69	78.87	79.69	12,392	79.294	-2.04%
2010-10-26	0	0.980	0.980	0.990	0.970	0.970	34,000	32,980	0.9700	80.51	80.51	81.33	79.69	79.69	414	79.687	-1.01%
2010-10-25	0	0.990	0.980	0.990	0.980	0.990	682,000	672,220	0.9857	81.33	80.51	81.33	80.51	81.33	8,302	80.974	1.02%
2010-10-22	0	0.980	0.980	0.990	0.970	0.990	1,738,000	1,716,880	0.9878	80.51	80.51	81.33	79.69	81.33	21,156	81.154	-2.00%
2010-10-21	0	1.000	1.000	1.010	0.990	1.000	750,000	749,600	0.9995	82.15	82.15	82.97	81.33	82.15	9,129	82.108	0.00%
2010-10-20	0	1.000	1.000	1.010	1.000	1.020	2,768,000	2,768,120	1.0000	82.15	82.15	82.97	82.15	83.80	33,694	82.156	-2.91%
2010-10-19	0	1.030	1.010	1.030	1.000	1.040	302,000	308,400	1.0212	84.62	82.97	84.62	82.15	85.44	3,676	83.893	-0.96%
2010-10-18	0	1.040	1.010	1.040	1.000	1.040	1,880,000	1,924,160	1.0235	85.44	82.97	85.44	82.15	85.44	22,884	84.082	4.00%
2010-10-15	0	1.000	1.000	1.010	1.000	1.000	514,000	514,000	1.0000	82.15	82.15	82.97	82.15	82.15	6,257	82.152	0.00%
2010-10-14	0	1.000	1.000	1.010	1.000	1.000	436,000	436,000	1.0000	82.15	82.15	82.97	82.15	82.15	5,307	82.152	0.00%
2010-10-13	0	1.000	0.990	1.010	0.990	1.010	672,000	671,380	0.9991	82.15	81.33	82.97	81.33	82.97	8,180	82.076	-0.99%
2010-10-12	0	1.010	1.000	1.010	1.000	1.010	360,000	361,400	1.0039	82.97	82.15	82.97	82.15	82.97	4,382	82.471	1.00%
2010-10-11	0	1.000	0.990	1.000	0.990	1.010	1,340,000	1,335,120	0.9964	82.15	81.33	82.15	81.33	82.97	16,311	81.853	2.04%
2010-10-08	0	0.980	0.970	0.990	0.950	0.990	1,076,000	1,039,140	0.9657	80.51	79.69	81.33	78.04	81.33	13,098	79.338	3.16%
2010-10-07	0	0.950	0.950	0.980	0.950	0.980	2,110,000	2,028,400	0.9613	78.04	78.04	80.51	78.04	80.51	25,684	78.975	-1.04%
2010-10-06	0	0.960	0.960	0.980	0.960	0.990	858,000	833,680	0.9717	78.87	78.87	80.51	78.87	81.33	10,444	79.823	-1.03%
2010-10-05	0	0.970	0.970	0.990	0.950	0.990	894,000	871,320	0.9746	79.69	79.69	81.33	78.04	81.33	10,882	80.068	1.04%
2010-10-04	0	0.960	0.960	1.000	0.960	1.010	1,154,000	1,138,600	0.9867	78.87	78.87	82.15	78.87	82.97	14,047	81.056	-2.04%
2010-09-30	0	0.980	0.980	0.990	0.980	0.990	742,000	730,540	0.9846	80.51	80.51	81.33	80.51	81.33	9,032	80.883	-2.97%
2010-09-29	0	1.010	0.990	1.010	0.980	1.010	806,000	805,240	0.9991	82.97	81.33	82.97	80.51	82.97	9,811	82.075	3.06%
2010-09-28	0	0.980	0.980	1.010	0.980	1.010	1,500,000	1,498,160	0.9988	80.51	80.51	82.97	80.51	82.97	18,259	82.051	-3.92%
2010-09-27	0	1.020	1.010	1.020	1.000	1.050	1,380,000	1,408,200	1.0204	83.80	82.97	83.80	82.15	86.26	16,798	83.831	0.00%
2010-09-24	0	1.020	1.020	1.030	1.020	1.030	464,000	476,580	1.0271	83.80	83.80	84.62	83.80	84.62	5,648	84.379	-0.97%
2010-09-22	0	1.030	1.030	1.050	1.020	1.050	436,000	450,560	1.0334	84.62	84.62	86.26	83.80	86.26	5,307	84.895	-1.90%
2010-09-21	0	1.050	1.040	1.050	1.020	1.050	1,358,000	1,413,760	1.0411	86.26	85.44	86.26	83.80	86.26	16,530	85.525	2.94%
2010-09-20	0	1.020	1.020	1.030	1.020	1.050	550,000	565,340	1.0279	83.80	83.80	84.62	83.80	86.26	6,695	84.443	-1.92%
2010-09-17	0	1.040	1.020	1.040	1.020	1.060	770,000	799,680	1.0385	85.44	83.80	85.44	83.80	87.08	9,373	85.319	-0.95%
2010-09-16	0	1.050	1.050	1.060	1.040	1.080	608,000	640,540	1.0535	86.26	86.26	87.08	85.44	88.72	7,401	86.549	0.00%
2010-09-15	0	1.050	1.050	1.060	1.030	1.070	2,374,000	2,492,600	1.0500	86.26	86.26	87.08	84.62	87.90	28,898	86.256	0.00%
2010-09-14	0	1.050	1.050	1.060	1.000	1.050	4,026,000	4,146,800	1.0300	86.26	86.26	87.08	82.15	86.26	49,007	84.617	5.00%
2010-09-13	0	1.000	0.990	1.010	1.000	1.010	588,000	588,660	1.0011	82.15	81.33	82.97	82.15	82.97	7,157	82.244	-0.99%
2010-09-10	0	1.010	1.010	1.020	1.000	1.020	966,000	971,980	1.0062	82.97	82.97	83.80	82.15	83.80	11,759	82.661	0.00%
2010-09-09	0	1.010	1.000	1.010	1.000	1.010	2,192,000	2,209,900	1.0082	82.97	82.15	82.97	82.15	82.97	26,682	82.823	-0.98%
2010-09-08	0	1.020	1.010	1.020	1.010	1.040	842,000	854,620	1.0150	83.80	82.97	83.80	82.97	85.44	10,249	83.383	-0.97%
2010-09-07	0	1.030	1.010	1.040	1.000	1.040	872,000	883,920	1.0137	84.62	82.97	85.44	82.15	85.44	10,614	83.275	3.00%
2010-09-06	0	1.000	1.000	1.020	0.990	1.040	1,404,000	1,419,360	1.0109	82.15	82.15	83.80	81.33	85.44	17,090	83.051	0.00%
2010-09-03	0	1.000	1.000	1.010	0.980	1.010	780,000	776,440	0.9954	82.15	82.15	82.97	80.51	82.97	9,495	81.777	-0.99%
2010-09-02	0	1.010	1.000	1.010	0.980	1.020	2,584,000	2,584,900	1.0003	82.97	82.15	82.97	80.51	83.80	31,454	82.181	2.02%
2010-09-01	0	0.990	0.990	1.000	0.990	1.080	1,188,000	1,199,300	1.0095	81.33	81.33	82.15	81.33	88.72	14,461	82.933	-3.88%
2010-08-31	0	1.030	1.020	1.050	0.980	1.090	5,734,000	5,831,440	1.0170	84.62	83.80	86.26	80.51	89.55	69,797	83.548	-7.21%
2010-08-30	0	1.110	1.110	1.130	1.080	1.230	7,644,000	8,578,280	1.1222	91.19	91.19	92.83	88.72	101.0	93,047	92.193	-10.48%
2010-08-27	0	1.240	1.230	1.240	1.230	1.260	380,000	471,360	1.2404	101.9	101.0	101.9	101.0	103.5	4,626	101.90	-1.59%
2010-08-26	0	1.260	1.260	1.270	1.240	1.270	1,446,000	1,820,380	1.2589	103.5	103.5	104.3	101.9	104.3	17,602	103.42	0.00%
2010-08-25	0	1.260	1.260	1.270	1.250	1.260	942,000	1,181,120	1.2538	103.5	103.5	104.3	102.7	103.5	11,467	103.01	0.00%
2010-08-24	0	1.260	1.250	1.260	1.240	1.270	1,676,000	2,096,800	1.2511	103.5	102.7	103.5	101.9	104.3	20,401	102.78	1.61%
2010-08-23	0	1.240	1.230	1.240	1.220	1.260	762,000	944,680	1.2397	101.9	101.0	101.9	100.2	103.5	9,275	101.85	-1.59%
2010-08-20	0	1.260	1.260	1.270	1.260	1.260	830,000	1,045,800	1.2600	103.5	103.5	104.3	103.5	103.5	10,103	103.51	0.00%
2010-08-19	0	1.260	1.260	1.270	1.260	1.270	820,000	1,033,680	1.2606	103.5	103.5	104.3	103.5	104.3	9,982	103.56	-0.79%
2010-08-18	0	1.270	1.260	1.280	1.230	1.280	2,426,000	3,040,600	1.2533	104.3	103.5	105.2	101.0	105.2	29,531	102.96	3.25%
2010-08-17	0	1.230	1.220	1.230	1.190	1.230	572,000	697,760	1.2199	101.0	100.2	101.0	97.76	101.0	6,963	100.21	0.82%
2010-08-16	0	1.220	1.210	1.220	1.200	1.220	1,263,600	1,536,712	1.2161	100.2	99.40	100.2	98.58	100.2	15,381	99.908	0.00%
2010-08-13	0	1.220	1.220	1.230	1.170	1.220	610,000	736,700	1.2077	100.2	100.2	101.0	96.12	100.2	7,425	99.215	1.67%
2010-08-12	0	1.200	1.180	1.200	1.160	1.200	500,000	592,580	1.1852	98.58	96.94	98.58	95.30	98.58	6,086	97.363	2.56%
2010-08-11	0	1.170	1.170	1.180	1.170	1.180	10,026,000	11,804,350	1.1774	96.12	96.12	96.94	96.12	96.94	122,042	96.724	0.00%
2010-08-10	0	1.170	1.170	1.180	1.170	1.200	2,598,000	3,047,220	1.1729	96.12	96.12	96.94	96.12	98.58	31,624	96.357	-4.10%
2010-08-09	0	1.220	1.200	1.220	1.190	1.230	922,000	1,100,740	1.1939	100.2	98.58	100.2	97.76	101.0	11,223	98.078	-0.81%
2010-08-06	0	1.230	1.210	1.230	1.180	1.240	1,066,000	1,294,480	1.2143	101.0	99.40	101.0	96.94	101.9	12,976	99.760	0.82%
2010-08-05	0	1.220	1.210	1.240	1.220	1.220	10,000	12,200	1.2200	100.2	99.40	101.9	100.2	100.2	122	100.23	-2.40%
2010-08-04	0	1.250	1.250	1.260	1.230	1.260	1,510,000	1,878,000	1.2437	102.7	102.7	103.5	101.0	103.5	18,381	102.17	-0.79%
2010-08-03	0	1.260	1.250	1.260	1.230	1.280	2,448,000	3,086,000	1.2606	103.5	102.7	103.5	101.0	105.2	29,798	103.56	1.61%
2010-08-02	0	1.240	1.230	1.240	1.180	1.240	1,510,000	1,835,440	1.2155	101.9	101.0	101.9	96.94	101.9	18,381	99.858	5.08%
2010-07-30	0	1.180	1.180	1.190	1.170	1.190	208,000	246,340	1.1843	96.94	96.94	97.76	96.12	97.76	2,532	97.295	0.00%
2010-07-29	0	1.180	1.180	1.200	1.180	1.190	148,000	175,640	1.1868	96.94	96.94	98.58	96.94	97.76	1,802	97.494	-0.84%
2010-07-28	0	1.190	1.190	1.200	1.180	1.190	382,000	451,320	1.1815	97.76	97.76	98.58	96.94	97.76	4,650	97.060	0.85%
2010-07-27	0	1.180	1.180	1.200	1.150	1.200	1,104,000	1,293,920	1.1720	96.94	96.94	98.58	94.47	98.58	13,439	96.285	2.61%
2010-07-26	0	1.150	1.130	1.140	1.140	1.150	320,000	367,800	1.1494	94.47	92.83	93.65	93.65	94.47	3,895	94.423	0.88%
2010-07-23	0	1.140	1.130	1.150	1.110	1.140	362,000	402,780	1.1127	93.65	92.83	94.47	91.19	93.65	4,406	91.407	1.79%
2010-07-22	0	1.120	1.120	1.140	1.110	1.120	44,000	49,080	1.1155	92.01	92.01	93.65	91.19	92.01	536	91.637	-0.88%
2010-07-21	0	1.130	1.130	1.170	1.110	1.130	36,000	40,280	1.1189	92.83	92.83	96.12	91.19	92.83	438	91.919	-1.74%
2010-07-20	0	1.150	1.120	1.160	1.120	1.150	12,000	13,680	1.1400	94.47	92.01	95.30	92.01	94.47	146	93.653	3.60%
2010-07-19	0	1.110	1.110	1.150	1.110	1.120	28,000	31,320	1.1186	91.19	91.19	94.47	91.19	92.01	341	91.893	-3.48%
2010-07-16	0	1.150	1.150	1.160	1.140	1.150	156,000	180,300	1.1558	94.47	94.47	95.30	93.65	94.47	1,899	94.949	0.00%
2010-07-15	0	1.150	1.110	1.160	1.150	1.150	250,000	287,500	1.1500	94.47	91.19	95.30	94.47	94.47	3,043	94.475	-0.86%
2010-07-14	0	1.160	1.140	1.160	1.100	1.160	94,000	107,400	1.1426	95.30	93.65	95.30	90.37	95.30	1,144	93.863	5.45%
2010-07-13	0	1.100	1.100	1.120	1.100	1.100	340,000	374,000	1.1000	90.37	90.37	92.01	90.37	90.37	4,139	90.367	-1.79%
2010-07-12	0	1.120	1.120	1.130	1.120	1.130	24,000	27,000	1.1250	92.01	92.01	92.83	92.01	92.83	292	92.421	-0.88%
2010-07-09	0	1.130	1.120	1.150	1.110	1.130	186,000	208,260	1.1197	92.83	92.01	94.47	91.19	92.83	2,264	91.984	0.00%
2010-07-08	0	1.130	1.130	1.150	1.080	1.150	126,000	144,400	1.1460	92.83	92.83	94.47	88.72	94.47	1,534	94.149	-2.59%
2010-07-07	0	1.160	1.160	1.180	1.120	1.200	468,000	542,000	1.1581	95.30	95.30	96.94	92.01	98.58	5,697	95.142	1.75%
2010-07-06	0	1.140	1.140	1.160	1.140	1.150	112,000	128,180	1.1445	93.65	93.65	95.30	93.65	94.47	1,363	94.020	-0.87%
2010-07-05	0	1.150	1.130	1.180	1.140	1.230	2,342,000	2,759,120	1.1781	94.47	92.83	96.94	93.65	101.0	28,508	96.784	4.55%
2010-07-02	0	1.100	1.100	1.140	1.100	1.100	82,000	90,200	1.1000	90.37	90.37	93.65	90.37	90.37	998	90.367	-3.51%
2010-06-30	0	1.140	1.120	1.140	1.120	1.150	148,000	167,800	1.1338	93.65	92.01	93.65	92.01	94.47	1,802	93.143	3.64%
2010-06-29	0	1.100	1.080	1.100	1.100	1.100	10,000	11,000	1.1000	90.37	88.72	90.37	90.37	90.37	122	90.367	-2.65%
2010-06-28	0	1.130	1.100	1.140	1.100	1.130	118,000	132,440	1.1224	92.83	90.37	93.65	90.37	92.83	1,436	92.205	0.00%
2010-06-25	0	1.130	1.110	1.130	-	-	0	0	-	92.83	91.19	92.83	-	-	0	-	0.00%
2010-06-24	0	1.130	1.130	1.150	1.100	1.140	330,000	371,700	1.1264	92.83	92.83	94.47	90.37	93.65	4,017	92.533	2.73%
2010-06-23	0	1.100	1.100	1.130	1.100	1.100	30,000	33,000	1.1000	90.37	90.37	92.83	90.37	90.37	365	90.367	-3.51%
2010-06-22	0	1.140	1.140	1.160	1.140	1.160	482,000	552,380	1.1460	93.65	93.65	95.30	93.65	95.30	5,867	94.148	0.00%
2010-06-21	0	1.140	1.130	1.140	1.130	1.150	276,000	313,700	1.1366	93.65	92.83	93.65	92.83	94.47	3,360	93.373	0.00%
2010-06-18	0	1.140	1.130	1.160	1.130	1.170	160,000	185,760	1.1610	93.65	92.83	95.30	92.83	96.12	1,948	95.378	-0.87%
2010-06-17	0	1.150	1.150	1.160	1.130	1.150	878,000	1,007,740	1.1478	94.47	94.47	95.30	92.83	94.47	10,688	94.291	1.77%
2010-06-15	0	1.130	1.100	1.140	1.100	1.140	72,000	79,900	1.1097	92.83	90.37	93.65	90.37	93.65	876	91.166	0.00%
2010-06-14	0	1.130	1.120	1.140	1.100	1.140	242,000	272,560	1.1263	92.83	92.01	93.65	90.37	93.65	2,946	92.526	2.73%
2010-06-11	0	1.100	1.090	1.100	1.080	1.100	180,000	195,800	1.0878	90.37	89.55	90.37	88.72	90.37	2,191	89.363	2.80%
2010-06-10	0	1.070	1.070	1.080	1.050	1.080	246,000	262,280	1.0662	87.90	87.90	88.72	86.26	88.72	2,994	87.589	0.94%
2010-06-09	0	1.060	1.060	1.090	1.050	1.060	256,000	269,640	1.0533	87.08	87.08	89.55	86.26	87.08	3,116	86.529	-0.93%
2010-06-08	0	1.070	1.060	1.100	1.060	1.080	266,000	284,720	1.0704	87.90	87.08	90.37	87.08	88.72	3,238	87.934	0.94%
2010-06-07	0	1.060	1.060	1.070	1.050	1.070	392,000	415,140	1.0590	87.08	87.08	87.90	86.26	87.90	4,772	87.001	-3.64%
2010-06-04	0	1.100	1.090	1.120	1.080	1.100	316,000	344,840	1.0913	90.37	89.55	92.01	88.72	90.37	3,847	89.650	0.00%
2010-06-03	0	1.100	1.100	1.130	1.100	1.130	858,000	957,160	1.1156	90.37	90.37	92.83	90.37	92.83	10,444	91.646	0.92%
2010-06-02	0	1.090	1.090	1.100	1.070	1.100	96,000	105,020	1.0940	89.55	89.55	90.37	87.90	90.37	1,169	89.871	-0.91%
2010-06-01	0	1.100	1.100	1.110	1.100	1.110	594,000	653,600	1.1003	90.37	90.37	91.19	90.37	91.19	7,231	90.395	-2.65%
2010-05-31	0	1.130	1.110	1.130	1.090	1.150	660,000	742,400	1.1248	92.83	91.19	92.83	89.55	94.47	8,034	92.409	0.00%
2010-05-28	0	1.130	1.130	1.150	1.100	1.150	598,000	678,260	1.1342	92.83	92.83	94.47	90.37	94.47	7,279	93.178	0.00%
2010-05-27	0	1.130	1.120	1.140	1.100	1.140	728,000	816,540	1.1216	92.83	92.01	93.65	90.37	93.65	8,862	92.143	0.00%
2010-05-26	0	1.130	1.100	1.140	1.100	1.130	736,000	826,220	1.1226	92.83	90.37	93.65	90.37	92.83	8,959	92.222	2.73%
2010-05-25	0	1.100	1.100	1.130	1.100	1.170	802,000	893,060	1.1135	90.37	90.37	92.83	90.37	96.12	9,762	91.480	-4.35%
2010-05-24	0	1.150	1.150	1.170	1.120	1.170	1,384,000	1,582,280	1.1433	94.47	94.47	96.12	92.01	96.12	16,847	93.922	6.48%
2010-05-20	0	1.080	1.080	1.100	1.080	1.120	2,696,000	2,943,900	1.0920	88.72	88.72	90.37	88.72	92.01	32,817	89.706	-2.70%
2010-05-19	0	1.110	1.110	1.130	1.110	1.150	1,086,000	1,212,520	1.1165	91.19	91.19	92.83	91.19	94.47	13,219	91.723	-4.31%
2010-05-18	0	1.160	1.150	1.180	1.140	1.160	550,000	633,800	1.1524	95.30	94.47	96.94	93.65	95.30	6,695	94.669	0.87%
2010-05-17	0	1.150	1.150	1.170	1.150	1.190	630,000	734,320	1.1656	94.47	94.47	96.12	94.47	97.76	7,669	95.755	-4.17%
2010-05-14	0	1.200	1.200	1.220	1.190	1.240	738,000	889,760	1.2056	98.58	98.58	100.2	97.76	101.9	8,983	99.045	-3.23%
2010-05-13	0	1.240	1.220	1.240	1.220	1.250	132,000	161,940	1.2268	101.9	100.2	101.9	100.2	102.7	1,607	100.79	0.00%
2010-05-12	0	1.240	1.220	1.250	1.200	1.240	2,990,000	3,676,440	1.2296	101.9	100.2	102.7	98.58	101.9	36,396	101.01	0.81%
2010-05-11	0	1.280	1.250	1.290	1.260	1.300	698,000	890,880	1.2763	101.0	98.68	101.8	99.47	102.6	8,842	100.76	2.40%
2010-05-10	0	1.250	1.250	1.260	1.240	1.280	834,000	1,041,640	1.2490	98.68	98.68	99.47	97.89	101.0	10,565	98.597	0.81%
2010-05-07	0	1.240	1.240	1.250	1.180	1.270	1,855,000	2,277,960	1.2280	97.89	97.89	98.68	93.15	100.3	23,498	96.943	-0.80%
2010-05-06	0	1.250	1.250	1.260	1.230	1.300	3,372,000	4,259,460	1.2632	98.68	98.68	99.47	97.10	102.6	42,714	99.720	-2.34%
2010-05-05	0	1.280	1.270	1.280	1.250	1.280	1,352,000	1,717,480	1.2703	101.0	100.3	101.0	98.68	101.0	17,126	100.28	-2.29%
2010-05-04	0	1.310	1.290	1.310	1.280	1.310	990,000	1,278,940	1.2919	103.4	101.8	103.4	101.0	103.4	12,541	101.98	2.34%
2010-05-03	0	1.280	1.280	1.290	1.250	1.280	502,000	637,020	1.2690	101.0	101.0	101.8	98.68	101.0	6,359	100.18	-0.78%
2010-04-30	0	1.290	1.280	1.300	1.260	1.310	1,922,000	2,483,920	1.2924	101.8	101.0	102.6	99.47	103.4	24,347	102.02	0.78%
2010-04-29	0	1.280	1.260	1.290	1.260	1.340	1,574,000	2,036,940	1.2941	101.0	99.47	101.8	99.47	105.8	19,938	102.16	-3.76%
2010-04-28	0	1.330	1.330	1.340	1.270	1.340	1,494,000	1,959,040	1.3113	105.0	105.0	105.8	100.3	105.8	18,925	103.52	0.00%
2010-04-27	0	1.330	1.310	1.330	1.300	1.380	3,438,000	4,592,000	1.3357	105.0	103.4	105.0	102.6	108.9	43,550	105.44	-3.62%
2010-04-26	0	1.380	1.370	1.390	1.340	1.400	7,750,000	10,649,080	1.3741	108.9	108.2	109.7	105.8	110.5	98,172	108.47	2.99%
2010-04-23	0	1.340	1.330	1.340	1.260	1.370	6,568,000	8,679,540	1.3215	105.8	105.0	105.8	99.47	108.2	83,199	104.32	6.35%
2010-04-22	0	1.260	1.250	1.260	1.240	1.270	1,644,000	2,058,220	1.2520	99.47	98.68	99.47	97.89	100.3	20,825	98.833	1.61%
2010-04-21	0	1.240	1.240	1.260	1.200	1.280	3,294,000	4,100,720	1.2449	97.89	97.89	99.47	94.73	101.0	41,726	98.277	4.20%
2010-04-20	0	1.190	1.190	1.200	1.180	1.200	854,000	1,013,380	1.1866	93.94	93.94	94.73	93.15	94.73	10,818	93.676	0.85%
2010-04-19	0	1.180	1.180	1.190	1.170	1.200	796,000	940,380	1.1814	93.15	93.15	93.94	92.36	94.73	10,083	93.262	-0.84%
2010-04-16	0	1.190	1.180	1.200	1.180	1.200	1,148,000	1,366,540	1.1904	93.94	93.15	94.73	93.15	94.73	14,542	93.971	-0.83%
2010-04-15	0	1.200	1.190	1.200	1.200	1.230	1,222,000	1,476,418	1.2082	94.73	93.94	94.73	94.73	97.10	15,480	95.379	0.00%
2010-04-14	0	1.200	1.200	1.210	1.170	1.220	1,776,000	2,118,080	1.1926	94.73	94.73	95.52	92.36	96.31	22,497	94.148	-1.64%
2010-04-13	0	1.220	1.210	1.220	1.200	1.250	1,138,000	1,379,220	1.2120	96.31	95.52	96.31	94.73	98.68	14,415	95.676	-2.40%
2010-04-12	0	1.250	1.250	1.260	1.220	1.270	2,306,000	2,874,580	1.2466	98.68	98.68	99.47	96.31	100.3	29,211	98.408	0.81%
2010-04-09	0	1.240	1.240	1.250	1.160	1.250	2,166,000	2,620,640	1.2099	97.89	97.89	98.68	91.57	98.68	27,438	95.513	5.08%
2010-04-08	0	1.180	1.170	1.180	1.150	1.180	2,216,000	2,594,360	1.1707	93.15	92.36	93.15	90.78	93.15	28,071	92.422	1.72%
2010-04-07	0	1.160	1.160	1.170	1.150	1.180	3,314,000	3,852,320	1.1624	91.57	91.57	92.36	90.78	93.15	41,980	91.766	-1.69%
2010-04-01	0	1.180	1.150	1.180	1.150	1.190	3,348,000	3,906,060	1.1667	93.15	90.78	93.15	90.78	93.94	42,410	92.101	-0.84%
2010-03-31	0	1.190	1.180	1.200	1.170	1.220	9,204,000	11,018,880	1.1972	93.94	93.15	94.73	92.36	96.31	116,591	94.509	-3.25%
2010-03-30	0	1.230	1.230	1.250	1.210	1.240	1,172,000	1,448,900	1.2363	97.10	97.10	98.68	95.52	97.89	14,846	97.594	-1.60%
2010-03-29	0	1.250	1.250	1.260	1.230	1.270	2,888,000	3,607,580	1.2492	98.68	98.68	99.47	97.10	100.3	36,583	98.612	-2.34%
2010-03-26	0	1.280	1.260	1.280	1.250	1.280	892,000	1,124,240	1.2604	101.0	99.47	101.0	98.68	101.0	11,299	99.496	2.40%
2010-03-25	0	1.250	1.250	1.260	1.200	1.270	5,338,000	6,693,128	1.2539	98.68	98.68	99.47	94.73	100.3	67,618	98.984	0.00%
2010-03-24	0	1.250	1.250	1.260	1.240	1.310	4,670,000	5,939,340	1.2718	98.68	98.68	99.47	97.89	103.4	59,157	100.40	-3.10%
2010-03-23	0	1.290	1.290	1.300	1.250	1.360	7,622,000	9,928,160	1.3026	101.8	101.8	102.6	98.68	107.4	96,551	102.83	1.57%
2010-03-22	0	1.270	1.250	1.270	1.190	1.280	3,164,000	3,929,800	1.2420	100.3	98.68	100.3	93.94	101.0	40,080	98.050	4.96%
2010-03-19	0	1.210	1.200	1.210	1.180	1.230	2,154,000	2,587,880	1.2014	95.52	94.73	95.52	93.15	97.10	27,286	94.844	0.00%
2010-03-18	0	1.210	1.200	1.210	1.130	1.210	3,676,000	4,316,280	1.1742	95.52	94.73	95.52	89.21	95.52	46,565	92.693	5.22%
2010-03-17	0	1.150	1.140	1.150	1.120	1.160	2,894,000	3,304,800	1.1419	90.78	89.99	90.78	88.42	91.57	36,659	90.149	0.88%
2010-03-16	0	1.140	1.140	1.150	1.120	1.140	1,672,000	1,892,120	1.1317	89.99	89.99	90.78	88.42	89.99	21,180	89.336	0.00%
2010-03-15	0	1.140	1.130	1.140	1.100	1.140	928,000	1,043,520	1.1245	89.99	89.21	89.99	86.84	89.99	11,755	88.770	0.00%
2010-03-12	0	1.140	1.130	1.140	1.110	1.140	1,856,000	2,094,220	1.1284	89.99	89.21	89.99	87.63	89.99	23,511	89.075	0.00%
2010-03-11	0	1.140	1.140	1.150	1.090	1.140	2,952,000	3,275,300	1.1095	89.99	89.99	90.78	86.05	89.99	37,394	87.589	4.59%
2010-03-10	0	1.090	1.090	1.100	1.070	1.100	868,000	944,380	1.0880	86.05	86.05	86.84	84.47	86.84	10,995	85.890	0.00%
2010-03-09	0	1.090	1.090	1.100	1.080	1.110	2,436,000	2,678,880	1.0997	86.05	86.05	86.84	85.26	87.63	30,858	86.814	1.87%
2010-03-08	0	1.070	1.070	1.090	1.050	1.100	1,564,000	1,694,620	1.0835	84.47	84.47	86.05	82.89	86.84	19,812	85.536	1.90%
2010-03-05	0	1.050	1.050	1.060	1.040	1.050	396,000	414,940	1.0478	82.89	82.89	83.68	82.10	82.89	5,016	82.719	1.94%
2010-03-04	0	1.030	1.030	1.040	1.030	1.050	1,156,000	1,196,780	1.0353	81.31	81.31	82.10	81.31	82.89	14,643	81.728	-1.90%
2010-03-03	0	1.050	1.040	1.060	1.050	1.060	898,000	945,200	1.0526	82.89	82.10	83.68	82.89	83.68	11,375	83.092	0.96%
2010-03-02	0	1.040	1.030	1.050	1.030	1.060	1,180,000	1,230,080	1.0424	82.10	81.31	82.89	81.31	83.68	14,948	82.293	-2.80%
2010-03-01	0	1.070	1.050	1.070	1.030	1.070	1,082,000	1,144,760	1.0580	84.47	82.89	84.47	81.31	84.47	13,706	83.522	0.94%
2010-02-26	0	1.060	1.050	1.060	1.030	1.070	334,000	355,280	1.0637	83.68	82.89	83.68	81.31	84.47	4,231	83.973	-0.93%
2010-02-25	0	1.070	1.060	1.070	1.040	1.100	1,664,000	1,774,460	1.0664	84.47	83.68	84.47	82.10	86.84	21,079	84.183	2.88%
2010-02-24	0	1.040	1.030	1.040	1.020	1.040	742,064	762,086	1.0270	82.10	81.31	82.10	80.52	82.10	9,400	81.073	0.97%
2010-02-23	0	1.030	1.020	1.030	1.000	1.030	526,000	537,960	1.0227	81.31	80.52	81.31	78.94	81.31	6,663	80.738	0.98%
2010-02-22	0	1.020	1.010	1.030	0.990	1.030	698,000	711,520	1.0194	80.52	79.73	81.31	78.15	81.31	8,842	80.472	2.00%
2010-02-19	0	1.000	1.000	1.010	1.000	1.030	250,000	251,020	1.0041	78.94	78.94	79.73	78.94	81.31	3,167	79.265	-2.91%
2010-02-18	0	1.030	1.020	1.030	0.990	1.040	700,000	710,620	1.0152	81.31	80.52	81.31	78.15	82.10	8,867	80.141	3.00%
2010-02-17	0	1.000	0.990	1.000	0.990	1.010	474,000	474,440	1.0009	78.94	78.15	78.94	78.15	79.73	6,004	79.016	0.00%
2010-02-12	0	1.000	0.990	1.000	0.980	1.000	1,386,000	1,367,460	0.9866	78.94	78.15	78.94	77.36	78.94	17,557	77.887	-0.99%
2010-02-11	0	1.010	1.000	1.010	0.980	1.010	666,000	664,820	0.9982	79.73	78.94	79.73	77.36	79.73	8,436	78.803	2.02%
2010-02-10	0	0.990	0.990	1.000	0.990	1.000	998,000	993,520	0.9955	78.15	78.15	78.94	78.15	78.94	12,642	78.589	0.00%
2010-02-09	0	0.990	0.990	1.000	0.980	1.000	1,732,000	1,712,740	0.9889	78.15	78.15	78.94	77.36	78.94	21,940	78.065	-1.00%
2010-02-08	0	1.000	0.990	1.020	0.990	1.010	322,000	322,920	1.0029	78.94	78.15	80.52	78.15	79.73	4,079	79.168	-1.96%
2010-02-05	0	1.020	1.000	1.020	1.000	1.020	872,000	878,700	1.0077	80.52	78.94	80.52	78.94	80.52	11,046	79.549	-1.92%
2010-02-04	0	1.040	1.040	1.050	1.030	1.050	502,000	525,060	1.0459	82.10	82.10	82.89	81.31	82.89	6,359	82.569	-1.89%
2010-02-03	0	1.060	1.050	1.060	1.020	1.060	1,196,000	1,254,680	1.0491	83.68	82.89	83.68	80.52	83.68	15,150	82.816	2.91%
2010-02-02	0	1.030	1.010	1.040	0.980	1.050	986,000	1,006,000	1.0203	81.31	79.73	82.10	77.36	82.89	12,490	80.544	-0.96%
2010-02-01	0	1.040	1.040	1.050	1.020	1.040	582,000	600,400	1.0316	82.10	82.10	82.89	80.52	82.10	7,372	81.439	2.97%
2010-01-29	0	1.010	1.010	1.020	1.000	1.020	404,000	409,420	1.0134	79.73	79.73	80.52	78.94	80.52	5,118	80.002	-1.94%
2010-01-28	0	1.030	1.030	1.040	1.020	1.050	1,660,000	1,717,540	1.0347	81.31	81.31	82.10	80.52	82.89	21,028	81.679	-0.96%
2010-01-27	0	1.040	1.020	1.040	1.020	1.070	956,000	994,060	1.0398	82.10	80.52	82.10	80.52	84.47	12,110	82.086	1.96%
2010-01-26	0	1.020	1.020	1.030	1.020	1.100	891,000	928,940	1.0426	80.52	80.52	81.31	80.52	86.84	11,287	82.304	-3.77%
2010-01-25	0	1.060	1.070	1.080	1.020	1.080	74,776,100	82,122,350	1.0982	83.68	84.47	85.26	80.52	85.26	947,217	86.699	-0.93%
2010-01-22	0	1.070	1.060	1.070	1.020	1.100	4,108,000	4,299,460	1.0466	84.47	83.68	84.47	80.52	86.84	52,038	82.622	-1.83%
2010-01-21	0	1.090	1.090	1.100	1.080	1.120	1,600,000	1,754,180	1.0964	86.05	86.05	86.84	85.26	88.42	20,268	86.550	-1.80%
2010-01-20	0	1.110	1.100	1.110	1.090	1.150	1,884,000	2,118,400	1.1244	87.63	86.84	87.63	86.05	90.78	23,865	88.765	-1.77%
2010-01-19	0	1.130	1.120	1.130	1.110	1.140	2,502,000	2,814,820	1.1250	89.21	88.42	89.21	87.63	89.99	31,694	88.813	0.00%
2010-01-18	0	1.130	1.120	1.130	1.050	1.130	10,802,000	11,849,460	1.0970	89.21	88.42	89.21	82.89	89.21	136,833	86.598	5.61%
2010-01-15	0	1.070	1.070	1.080	1.060	1.140	3,650,000	3,955,800	1.0838	84.47	84.47	85.26	83.68	89.99	46,236	85.557	-3.60%
2010-01-14	0	1.110	1.100	1.120	1.100	1.170	4,762,000	5,428,960	1.1401	87.63	86.84	88.42	86.84	92.36	60,322	90.000	1.83%
2010-01-13	0	1.090	1.080	1.100	1.080	1.230	9,984,000	11,498,220	1.1517	86.05	85.26	86.84	85.26	97.10	126,471	90.916	-4.39%
2010-01-12	0	1.140	1.140	1.150	1.010	1.140	14,728,000	15,929,400	1.0816	89.99	89.99	90.78	79.73	89.99	186,565	85.382	12.87%
2010-01-11	0	1.010	1.000	1.020	1.010	1.030	855,000	865,670	1.0125	79.73	78.94	80.52	79.73	81.31	10,831	79.928	0.00%
2010-01-08	0	1.010	1.000	1.010	0.990	1.050	9,476,000	9,681,360	1.0217	79.73	78.94	79.73	78.15	82.89	120,036	80.654	3.06%
2010-01-07	0	0.980	0.970	0.980	0.970	0.990	2,026,000	1,972,140	0.9734	77.36	76.57	77.36	76.57	78.15	25,664	76.844	1.03%
2010-01-06	0	0.970	0.960	0.970	0.970	1.000	1,548,000	1,512,080	0.9768	76.57	75.79	76.57	76.57	78.94	19,609	77.111	-1.02%
2010-01-05	0	0.980	0.980	0.990	0.980	1.010	7,476,446	7,177,924	0.9601	77.36	77.36	78.15	77.36	79.73	94,707	75.791	2.08%
2010-01-04	0	0.960	0.960	0.980	0.930	0.970	1,719,900	1,630,110	0.9478	75.79	75.79	77.36	73.42	76.57	21,787	74.822	1.05%
2009-12-31	0	0.950	0.930	0.950	0.920	0.950	2,690,000	2,509,400	0.9329	75.00	73.42	75.00	72.63	75.00	34,075	73.643	0.00%
2009-12-30	0	0.950	0.950	0.970	0.940	0.960	420,000	398,300	0.9483	75.00	75.00	76.57	74.21	75.79	5,320	74.864	0.00%
2009-12-29	0	0.950	0.950	0.960	0.940	0.950	68,000	64,440	0.9476	75.00	75.00	75.79	74.21	75.00	861	74.810	1.06%
2009-12-28	0	0.940	0.940	0.960	0.930	0.970	786,000	745,760	0.9488	74.21	74.21	75.79	73.42	76.57	9,957	74.901	1.08%
2009-12-24	0	0.930	0.930	0.950	0.930	0.950	372,000	349,180	0.9387	73.42	73.42	75.00	73.42	75.00	4,712	74.100	-1.06%
2009-12-23	0	0.940	0.940	0.950	0.940	0.960	394,000	373,000	0.9467	74.21	74.21	75.00	74.21	75.79	4,991	74.735	-1.05%
2009-12-22	0	0.950	0.950	0.960	0.950	0.970	522,000	499,600	0.9571	75.00	75.00	75.79	75.00	76.57	6,612	75.555	0.00%
2009-12-21	0	0.950	0.950	0.960	0.950	0.960	1,218,000	1,161,120	0.9533	75.00	75.00	75.79	75.00	75.79	15,429	75.256	0.00%
2009-12-18	0	0.950	0.950	0.960	0.930	0.970	2,648,000	2,513,580	0.9492	75.00	75.00	75.79	73.42	76.57	33,543	74.936	-1.04%
2009-12-17	0	0.960	0.950	0.970	0.950	0.980	4,434,000	4,304,720	0.9708	75.79	75.00	76.57	75.00	77.36	56,167	76.641	-1.03%
2009-12-16	0	0.970	0.970	0.980	0.960	1.000	2,686,000	2,595,420	0.9663	76.57	76.57	77.36	75.79	78.94	34,025	76.281	-1.02%
2009-12-15	0	0.980	0.970	0.980	0.970	0.990	608,000	594,320	0.9775	77.36	76.57	77.36	76.57	78.15	7,702	77.167	0.00%
2009-12-14	0	0.980	0.970	0.990	0.950	0.990	1,898,000	1,849,420	0.9744	77.36	76.57	78.15	75.00	78.15	24,043	76.922	0.00%
2009-12-11	0	0.980	0.980	0.990	0.980	0.990	1,080,000	1,064,300	0.9855	77.36	77.36	78.15	77.36	78.15	13,681	77.795	2.08%
2009-12-10	0	0.960	0.960	0.970	0.960	0.980	1,220,000	1,178,840	0.9663	75.79	75.79	76.57	75.79	77.36	15,454	76.280	0.00%
2009-12-09	0	0.960	0.960	0.970	0.950	0.970	1,698,000	1,630,520	0.9603	75.79	75.79	76.57	75.00	76.57	21,509	75.806	-2.04%
2009-12-08	0	0.980	0.970	0.980	0.970	0.980	1,296,000	1,265,940	0.9768	77.36	76.57	77.36	76.57	77.36	16,417	77.112	0.00%
2009-12-07	0	0.980	0.970	0.980	0.970	1.000	876,000	862,000	0.9840	77.36	76.57	77.36	76.57	78.94	11,097	77.681	-1.01%
2009-12-04	0	0.990	0.990	1.000	0.970	1.000	1,804,000	1,777,540	0.9853	78.15	78.15	78.94	76.57	78.94	22,852	77.785	2.06%
2009-12-03	0	0.970	0.970	0.980	0.950	1.000	1,276,000	1,247,080	0.9773	76.57	76.57	77.36	75.00	78.94	16,164	77.154	0.00%
2009-12-02	0	0.970	0.970	0.980	0.950	1.020	4,618,000	4,492,820	0.9729	76.57	76.57	77.36	75.00	80.52	58,498	76.803	-4.90%
2009-12-01	0	1.020	1.010	1.020	0.920	1.040	12,868,000	12,807,560	0.9953	80.52	79.73	80.52	72.63	82.10	163,004	78.572	10.87%
2009-11-30	0	0.920	0.920	0.930	0.910	0.930	1,964,000	1,806,840	0.9200	72.63	72.63	73.42	71.84	73.42	24,879	72.626	3.37%
2009-11-27	0	0.890	0.890	0.900	0.880	0.910	2,360,000	2,114,460	0.8960	70.26	70.26	71.05	69.47	71.84	29,895	70.730	-4.30%
2009-11-26	0	0.930	0.920	0.940	0.920	0.930	1,286,000	1,189,860	0.9252	73.42	72.63	74.21	72.63	73.42	16,290	73.041	1.09%
2009-11-25	0	0.920	0.920	0.930	0.910	0.930	1,302,000	1,197,600	0.9198	72.63	72.63	73.42	71.84	73.42	16,493	72.613	0.00%
2009-11-24	0	0.920	0.910	0.920	0.910	0.930	3,430,000	3,157,740	0.9206	72.63	71.84	72.63	71.84	73.42	43,449	72.677	-2.13%
2009-11-23	0	0.940	0.920	0.940	0.920	0.940	1,938,000	1,792,660	0.9250	74.21	72.63	74.21	72.63	74.21	24,549	73.023	1.08%
2009-11-20	0	0.930	0.920	0.930	0.910	0.930	848,000	779,260	0.9189	73.42	72.63	73.42	71.84	73.42	10,742	72.544	0.00%
2009-11-19	0	0.930	0.920	0.930	0.920	0.940	5,848,000	5,432,080	0.9289	73.42	72.63	73.42	72.63	74.21	74,079	73.328	0.00%
2009-11-18	0	0.930	0.920	0.930	0.890	0.940	5,792,000	5,277,040	0.9111	73.42	72.63	73.42	70.26	74.21	73,369	71.924	4.49%
2009-11-17	0	0.890	0.880	0.890	0.880	0.910	2,738,000	2,449,600	0.8947	70.26	69.47	70.26	69.47	71.84	34,683	70.628	-1.11%
2009-11-16	0	0.900	0.900	0.910	0.880	0.900	3,324,000	2,964,700	0.8919	71.05	71.05	71.84	69.47	71.05	42,106	70.410	1.12%
2009-11-13	0	0.890	0.890	0.900	0.880	0.900	2,822,000	2,503,540	0.8872	70.26	70.26	71.05	69.47	71.05	35,747	70.034	0.00%
2009-11-12	0	0.890	0.890	0.900	0.890	0.910	2,542,000	2,277,680	0.8960	70.26	70.26	71.05	70.26	71.84	32,200	70.734	-2.20%
2009-11-11	0	0.910	0.900	0.910	0.890	0.910	1,970,000	1,786,480	0.9068	71.84	71.05	71.84	70.26	71.84	24,955	71.589	2.25%
2009-11-10	0	0.890	0.880	0.890	0.880	0.920	1,912,000	1,717,000	0.8980	70.26	69.47	70.26	69.47	72.63	24,220	70.892	-1.11%
2009-11-09	0	0.900	0.900	0.910	0.900	0.920	964,000	871,200	0.9037	71.05	71.05	71.84	71.05	72.63	12,211	71.343	0.00%
2009-11-06	0	0.900	0.900	0.910	0.880	0.930	4,754,000	4,314,580	0.9076	71.05	71.05	71.84	69.47	73.42	60,221	71.646	2.27%
2009-11-05	0	0.880	0.870	0.880	0.860	0.880	1,702,000	1,481,150	0.8702	69.47	68.68	69.47	67.89	69.47	21,560	68.699	1.15%
2009-11-04	0	0.870	0.860	0.880	0.850	0.870	700,000	597,460	0.8535	68.68	67.89	69.47	67.10	68.68	8,867	67.379	1.16%
2009-11-03	0	0.860	0.860	0.870	0.850	0.870	728,000	624,300	0.8576	67.89	67.89	68.68	67.10	68.68	9,222	67.698	1.18%
2009-11-02	0	0.850	0.850	0.870	0.850	0.860	316,000	270,700	0.8566	67.10	67.10	68.68	67.10	67.89	4,003	67.626	-2.30%
2009-10-30	0	0.870	0.860	0.870	0.850	0.880	954,000	829,480	0.8695	68.68	67.89	68.68	67.10	69.47	12,085	68.639	2.35%
2009-10-29	0	0.850	0.850	0.870	0.840	0.870	1,312,000	1,126,500	0.8586	67.10	67.10	68.68	66.31	68.68	16,620	67.781	-2.30%
2009-10-28	0	0.870	0.860	0.870	0.850	0.870	786,000	676,920	0.8612	68.68	67.89	68.68	67.10	68.68	9,957	67.987	0.00%
2009-10-27	0	0.870	0.860	0.870	0.850	0.890	2,210,000	1,905,460	0.8622	68.68	67.89	68.68	67.10	70.26	27,995	68.065	-2.25%
2009-10-23	0	0.890	0.890	0.900	0.880	0.900	1,090,000	976,360	0.8957	70.26	70.26	71.05	69.47	71.05	13,807	70.713	2.30%
2009-10-22	0	0.870	0.870	0.880	0.860	0.890	1,378,000	1,209,660	0.8778	68.68	68.68	69.47	67.89	70.26	17,456	69.299	0.00%
2009-10-21	0	0.870	0.870	0.890	0.860	0.920	3,804,000	3,351,380	0.8810	68.68	68.68	70.26	67.89	72.63	48,187	69.550	-5.43%
2009-10-20	0	0.920	0.920	0.930	0.920	0.950	1,432,500	1,341,035	0.9362	72.63	72.63	73.42	72.63	75.00	18,146	73.902	-2.13%
2009-10-19	0	0.940	0.930	0.940	0.920	0.960	764,000	715,080	0.9360	74.21	73.42	74.21	72.63	75.79	9,678	73.888	0.00%
2009-10-16	0	0.940	0.940	0.950	0.900	0.940	2,154,000	1,993,720	0.9256	74.21	74.21	75.00	71.05	74.21	27,286	73.069	3.30%
2009-10-15	0	0.910	0.910	0.920	0.900	0.950	2,746,000	2,531,700	0.9220	71.84	71.84	72.63	71.05	75.00	34,785	72.782	0.00%
2009-10-14	0	0.910	0.910	0.920	0.910	0.930	600,000	551,300	0.9188	71.84	71.84	72.63	71.84	73.42	7,600	72.535	1.11%
2009-10-13	0	0.900	0.900	0.910	0.900	0.930	514,000	469,800	0.9140	71.05	71.05	71.84	71.05	73.42	6,511	72.154	-1.10%
2009-10-12	0	0.910	0.900	0.920	0.900	0.940	1,288,000	1,182,260	0.9179	71.84	71.05	72.63	71.05	74.21	16,316	72.462	-1.09%
2009-10-09	0	0.920	0.910	0.920	0.900	0.930	3,026,000	2,771,780	0.9160	72.63	71.84	72.63	71.05	73.42	38,331	72.311	1.10%
2009-10-08	0	0.910	0.900	0.910	0.860	0.930	6,342,000	5,668,420	0.8938	71.84	71.05	71.84	67.89	73.42	80,337	70.558	4.60%
2009-10-07	0	0.870	0.860	0.870	0.860	0.880	146,000	126,060	0.8634	68.68	67.89	68.68	67.89	69.47	1,849	68.161	2.35%
2009-10-06	0	0.850	0.850	0.860	0.850	0.860	706,000	607,100	0.8599	67.10	67.10	67.89	67.10	67.89	8,943	67.884	-1.16%
2009-10-05	0	0.860	0.850	0.860	0.840	0.860	1,286,000	1,095,780	0.8521	67.89	67.10	67.89	66.31	67.89	16,290	67.266	1.18%
2009-10-02	0	0.850	0.850	0.860	0.830	0.860	1,558,000	1,322,780	0.8490	67.10	67.10	67.89	65.52	67.89	19,736	67.024	-2.30%
2009-09-30	0	0.870	0.860	0.870	0.830	0.870	1,822,748	1,559,991	0.8558	68.68	67.89	68.68	65.52	68.68	23,089	67.563	2.35%
2009-09-29	0	0.850	0.850	0.870	0.830	0.860	660,000	561,060	0.8501	67.10	67.10	68.68	65.52	67.89	8,360	67.109	2.41%
2009-09-28	0	0.830	0.830	0.840	0.820	0.860	1,146,000	952,800	0.8314	65.52	65.52	66.31	64.73	67.89	14,517	65.634	-3.49%
2009-09-25	0	0.860	0.850	0.860	0.830	0.860	346,000	290,880	0.8407	67.89	67.10	67.89	65.52	67.89	4,383	66.367	2.38%
2009-09-24	0	0.840	0.840	0.850	0.820	0.860	1,638,000	1,379,740	0.8423	66.31	66.31	67.10	64.73	67.89	20,749	66.496	-3.45%
2009-09-23	0	0.870	0.860	0.870	0.850	0.870	636,000	547,800	0.8613	68.68	67.89	68.68	67.10	68.68	8,056	67.995	1.16%
2009-09-22	0	0.860	0.860	0.870	0.850	0.860	954,000	820,200	0.8597	67.89	67.89	68.68	67.10	67.89	12,085	67.871	0.00%
2009-09-21	0	0.860	0.850	0.860	0.860	0.880	288,000	249,760	0.8672	67.89	67.10	67.89	67.89	69.47	3,648	68.461	0.00%
2009-09-18	0	0.860	0.860	0.870	0.860	0.880	1,064,000	920,980	0.8656	67.89	67.89	68.68	67.89	69.47	13,478	68.332	-1.15%
2009-09-17	0	0.870	0.870	0.880	0.860	0.890	1,892,000	1,657,360	0.8760	68.68	68.68	69.47	67.89	70.26	23,967	69.153	1.16%
2009-09-16	0	0.860	0.850	0.860	0.850	0.880	716,000	618,860	0.8643	67.89	67.10	67.89	67.10	69.47	9,070	68.233	1.18%
2009-09-15	0	0.850	0.850	0.860	0.830	0.880	1,276,000	1,087,280	0.8521	67.10	67.10	67.89	65.52	69.47	16,164	67.267	-3.41%
2009-09-14	0	0.880	0.870	0.890	0.870	0.910	858,000	753,400	0.8781	69.47	68.68	70.26	68.68	71.84	10,869	69.319	-3.30%
2009-09-11	0	0.910	0.910	0.930	0.840	0.930	6,216,000	5,533,160	0.8901	71.84	71.84	73.42	66.31	73.42	78,740	70.271	7.06%
2009-09-10	0	0.850	0.840	0.860	0.830	0.860	2,780,000	2,371,160	0.8529	67.10	66.31	67.89	65.52	67.89	35,215	67.333	0.00%
2009-09-09	0	0.850	0.850	0.860	0.830	0.880	2,118,000	1,796,380	0.8481	67.10	67.10	67.89	65.52	69.47	26,830	66.955	-3.41%
2009-09-08	0	0.880	0.880	0.890	0.860	0.890	618,000	541,040	0.8755	69.47	69.47	70.26	67.89	70.26	7,828	69.112	2.33%
2009-09-07	0	0.860	0.860	0.870	0.840	0.890	3,072,000	2,638,480	0.8589	67.89	67.89	68.68	66.31	70.26	38,914	67.803	-1.15%
2009-09-04	0	0.870	0.870	0.880	0.850	0.900	2,170,000	1,886,280	0.8693	68.68	68.68	69.47	67.10	71.05	27,488	68.621	-2.25%
2009-09-03	0	0.890	0.870	0.900	0.830	0.900	4,868,000	4,261,760	0.8755	70.26	68.68	71.05	65.52	71.05	61,665	69.112	5.95%
2009-09-02	0	0.840	0.820	0.840	0.800	0.850	1,564,000	1,310,720	0.8381	66.31	64.73	66.31	63.15	67.10	19,812	66.159	3.70%
2009-09-01	0	0.810	0.810	0.820	0.790	0.820	1,906,000	1,533,460	0.8045	63.94	63.94	64.73	62.36	64.73	24,144	63.513	-1.22%
2009-08-31	0	0.820	0.820	0.830	0.780	0.830	4,220,000	3,407,180	0.8074	64.73	64.73	65.52	61.58	65.52	53,456	63.738	-2.38%
2009-08-28	0	0.840	0.830	0.840	0.800	0.850	4,376,000	3,617,080	0.8266	66.31	65.52	66.31	63.15	67.10	55,432	65.252	-3.45%
2009-08-27	0	0.870	0.870	0.880	0.860	0.900	9,396,000	8,333,380	0.8869	68.68	68.68	69.47	67.89	71.05	119,023	70.015	-7.45%
2009-08-26	0	0.940	0.940	0.950	0.930	0.960	1,026,000	968,900	0.9443	74.21	74.21	75.00	73.42	75.79	12,997	74.550	0.00%
2009-08-25	0	0.940	0.940	0.960	0.930	0.950	1,046,000	985,120	0.9418	74.21	74.21	75.79	73.42	75.00	13,250	74.348	-1.05%
2009-08-24	0	0.950	0.950	0.960	0.940	0.960	1,868,000	1,772,440	0.9488	75.00	75.00	75.79	74.21	75.79	23,663	74.904	2.15%
2009-08-21	0	0.930	0.920	0.930	0.920	0.970	1,292,000	1,200,160	0.9289	73.42	72.63	73.42	72.63	76.57	16,366	73.331	-2.11%
2009-08-20	0	0.950	0.930	0.950	0.930	0.950	1,074,000	1,005,440	0.9362	75.00	73.42	75.00	73.42	75.00	13,605	73.904	4.40%
2009-08-19	0	0.910	0.900	0.910	0.910	0.940	1,906,000	1,761,560	0.9242	71.84	71.05	71.84	71.84	74.21	24,144	72.960	-1.09%
2009-08-18	0	0.920	0.920	0.930	0.890	0.920	3,296,000	2,983,260	0.9051	72.63	72.63	73.42	70.26	72.63	41,752	71.452	0.00%
2009-08-17	0	0.920	0.920	0.930	0.920	0.970	3,428,000	3,225,260	0.9409	72.63	72.63	73.42	72.63	76.57	43,424	74.274	-7.07%
2009-08-14	0	0.990	0.980	0.990	0.970	1.020	2,044,000	2,019,600	0.9881	78.15	77.36	78.15	76.57	80.52	25,892	78.001	-1.00%
2009-08-13	0	1.000	0.990	1.000	0.990	1.020	2,002,000	2,014,660	1.0063	78.94	78.15	78.94	78.15	80.52	25,360	79.442	-0.99%
2009-08-12	0	1.010	1.000	1.010	0.970	1.010	3,588,000	3,578,380	0.9973	79.73	78.94	79.73	76.57	79.73	45,451	78.731	0.00%
2009-08-11	0	1.010	1.000	1.010	0.970	1.020	4,602,000	4,610,400	1.0018	79.73	78.94	79.73	76.57	80.52	58,295	79.087	3.06%
2009-08-10	0	0.980	0.970	0.980	0.950	0.990	4,090,000	3,995,640	0.9769	77.36	76.57	77.36	75.00	78.15	51,810	77.122	4.26%
2009-08-07	0	0.940	0.940	0.950	0.940	1.010	3,726,000	3,600,460	0.9663	74.21	74.21	75.00	74.21	79.73	47,199	76.283	-5.05%
2009-08-06	0	0.990	0.990	1.000	0.960	1.000	3,120,000	3,050,880	0.9778	78.15	78.15	78.94	75.79	78.94	39,522	77.194	-1.00%
2009-08-05	0	1.000	0.990	1.000	0.990	1.030	5,164,000	5,191,940	1.0054	78.94	78.15	78.94	78.15	81.31	65,414	79.370	0.00%
2009-08-04	0	1.000	1.000	1.010	1.000	1.030	4,764,000	4,833,160	1.0145	78.94	78.94	79.73	78.94	81.31	60,347	80.089	-1.96%
2009-08-03	0	1.020	1.020	1.030	1.020	1.050	4,118,000	4,244,140	1.0306	80.52	80.52	81.31	80.52	82.89	52,164	81.361	-0.97%
2009-07-31	0	1.030	1.020	1.040	1.000	1.060	9,064,000	9,387,700	1.0357	81.31	80.52	82.10	78.94	83.68	114,817	81.762	-0.96%
2009-07-30	0	1.040	1.030	1.040	1.000	1.040	9,240,000	9,426,760	1.0202	82.10	81.31	82.10	78.94	82.10	117,047	80.539	2.97%
2009-07-29	0	1.010	1.000	1.020	0.980	1.040	22,118,000	22,476,520	1.0162	79.73	78.94	80.52	77.36	82.10	280,177	80.223	-2.88%
2009-07-28	0	1.040	1.020	1.040	0.990	1.050	36,388,000	37,101,020	1.0196	82.10	80.52	82.10	78.15	82.89	460,941	80.490	6.12%
2009-07-27	0	0.980	0.970	0.980	0.920	0.990	19,916,000	19,126,840	0.9604	77.36	76.57	77.36	72.63	78.15	252,284	75.815	6.52%
2009-07-24	0	0.920	0.910	0.920	0.900	0.930	3,600,000	3,272,900	0.9091	72.63	71.84	72.63	71.05	73.42	45,603	71.770	0.00%
2009-07-23	0	0.920	0.920	0.930	0.910	0.930	5,224,000	4,815,000	0.9217	72.63	72.63	73.42	71.84	73.42	66,174	72.762	0.00%
2009-07-22	0	0.920	0.910	0.920	0.900	0.950	11,745,128	10,854,684	0.9242	72.63	71.84	72.63	71.05	75.00	148,780	72.958	0.00%
2009-07-21	0	0.920	0.910	0.920	0.880	0.930	6,520,000	5,892,580	0.9038	72.63	71.84	72.63	69.47	73.42	82,591	71.346	0.00%
2009-07-20	0	0.920	0.910	0.920	0.890	0.920	14,952,000	13,609,060	0.9102	72.63	71.84	72.63	70.26	72.63	189,403	71.853	3.37%
2009-07-17	0	0.890	0.880	0.890	0.850	0.900	11,632,000	10,216,900	0.8783	70.26	69.47	70.26	67.10	71.05	147,347	69.339	5.95%
2009-07-16	0	0.840	0.840	0.850	0.840	0.880	9,664,000	8,306,000	0.8595	66.31	66.31	67.10	66.31	69.47	122,418	67.850	1.20%
2009-07-15	0	0.830	0.830	0.840	0.820	0.840	2,306,000	1,912,340	0.8293	65.52	65.52	66.31	64.73	66.31	29,211	65.466	0.00%
2009-07-14	0	0.830	0.820	0.830	0.810	0.830	1,940,000	1,601,260	0.8254	65.52	64.73	65.52	63.94	65.52	24,575	65.159	1.22%
2009-07-13	0	0.820	0.800	0.820	0.800	0.820	2,452,000	1,994,480	0.8134	64.73	63.15	64.73	63.15	64.73	31,060	64.213	0.00%
2009-07-10	0	0.820	0.820	0.830	0.820	0.840	2,704,000	2,238,324	0.8278	64.73	64.73	65.52	64.73	66.31	34,253	65.348	-1.20%
2009-07-09	0	0.830	0.820	0.830	0.810	0.850	12,120,000	10,042,800	0.8286	65.52	64.73	65.52	63.94	67.10	153,529	65.413	3.75%
2009-07-08	0	0.800	0.770	0.800	0.770	0.800	4,010,000	3,133,500	0.7814	63.15	60.79	63.15	60.79	63.15	50,796	61.688	-1.23%
2009-07-07	0	0.810	0.800	0.810	0.800	0.840	2,182,000	1,755,000	0.8043	63.94	63.15	63.94	63.15	66.31	27,640	63.494	-1.22%
2009-07-06	0	0.820	0.810	0.820	0.800	0.820	1,220,000	988,380	0.8101	64.73	63.94	64.73	63.15	64.73	15,454	63.955	1.23%
2009-07-03	0	0.810	0.800	0.810	0.780	0.810	3,228,000	2,578,680	0.7988	63.94	63.15	63.94	61.58	63.94	40,890	63.063	1.25%
2009-07-02	0	0.800	0.800	0.810	0.790	0.840	3,586,000	2,919,040	0.8140	63.15	63.15	63.94	62.36	66.31	45,425	64.260	-2.44%
2009-06-30	0	0.820	0.810	0.820	0.800	0.860	3,852,000	3,201,000	0.8310	64.73	63.94	64.73	63.15	67.89	48,795	65.601	-2.38%
2009-06-29	0	0.840	0.830	0.840	0.830	0.860	2,694,000	2,273,980	0.8441	66.31	65.52	66.31	65.52	67.89	34,126	66.635	-1.18%
2009-06-26	0	0.850	0.850	0.860	0.840	0.880	2,964,000	2,540,500	0.8571	67.10	67.10	67.89	66.31	69.47	37,546	67.663	-1.16%
2009-06-25	0	0.860	0.850	0.860	0.850	0.870	2,678,000	2,314,760	0.8644	67.89	67.10	67.89	67.10	68.68	33,923	68.235	1.18%
2009-06-24	0	0.850	0.850	0.860	0.840	0.860	2,508,000	2,127,200	0.8482	67.10	67.10	67.89	66.31	67.89	31,770	66.957	1.19%
2009-06-23	0	0.840	0.830	0.840	0.830	0.850	3,322,000	2,780,640	0.8370	66.31	65.52	66.31	65.52	67.10	42,081	66.078	-4.55%
2009-06-22	0	0.880	0.870	0.880	0.870	0.950	19,652,000	17,914,380	0.9116	69.47	68.68	69.47	68.68	75.00	248,939	71.963	-2.22%
2009-06-19	0	0.900	0.900	0.910	0.820	0.920	16,522,000	14,608,900	0.8842	71.05	71.05	71.84	64.73	72.63	209,290	69.802	9.76%
2009-06-18	0	0.820	0.820	0.830	0.810	0.840	1,478,016	1,219,592	0.8252	64.73	64.73	65.52	63.94	66.31	18,723	65.140	-1.20%
2009-06-17	0	0.830	0.820	0.830	0.790	0.850	7,172,000	5,795,660	0.8081	65.52	64.73	65.52	62.36	67.10	90,850	63.793	0.00%
2009-06-16	0	0.830	0.830	0.840	0.810	0.850	6,142,000	5,062,820	0.8243	65.52	65.52	66.31	63.94	67.10	77,803	65.072	-1.19%
2009-06-15	0	0.840	0.840	0.850	0.830	0.890	7,518,000	6,374,380	0.8479	66.31	66.31	67.10	65.52	70.26	95,233	66.934	-4.55%
2009-06-12	0	0.880	0.870	0.880	0.860	0.930	9,306,000	8,281,600	0.8899	69.47	68.68	69.47	67.89	73.42	117,883	70.253	-2.22%
2009-06-11	0	0.900	0.890	0.900	0.880	0.910	3,060,000	2,739,440	0.8952	71.05	70.26	71.05	69.47	71.84	38,762	70.673	1.12%
2009-06-10	0	0.890	0.880	0.890	0.870	0.920	9,164,019	8,156,215	0.8900	70.26	69.47	70.26	68.68	72.63	116,084	70.261	-1.11%
2009-06-09	0	0.900	0.900	0.910	0.870	0.980	12,788,000	11,616,480	0.9084	71.05	71.05	71.84	68.68	77.36	161,990	71.711	-7.22%
2009-06-08	0	0.970	0.960	0.970	0.950	0.990	9,648,000	9,387,720	0.9730	76.57	75.79	76.57	75.00	78.15	122,215	76.813	0.00%
2009-06-05	0	0.970	0.970	0.980	0.950	0.990	8,792,000	8,513,260	0.9683	76.57	76.57	77.36	75.00	78.15	111,372	76.440	0.00%
2009-06-04	0	0.970	0.970	0.980	0.940	0.990	15,370,000	14,781,180	0.9617	76.57	76.57	77.36	74.21	78.15	194,698	75.919	-1.02%
2009-06-03	0	0.980	0.970	0.980	0.970	1.030	87,838,000	87,589,080	0.9972	77.36	76.57	77.36	76.57	81.31	1,112,677	78.719	6.52%
2009-06-02	0	0.920	0.920	0.930	0.870	0.940	49,390,000	44,999,100	0.9111	72.63	72.63	73.42	68.68	74.21	625,642	71.925	6.98%
2009-06-01	0	0.860	0.850	0.860	0.840	0.920	31,614,000	27,830,060	0.8803	67.89	67.10	67.89	66.31	72.63	400,467	69.494	0.00%
2009-05-29	0	0.860	0.860	0.870	0.840	0.880	10,420,000	8,941,120	0.8581	67.89	67.89	68.68	66.31	69.47	131,994	67.739	1.18%
2009-05-27	0	0.850	0.840	0.860	0.840	0.900	6,288,000	5,498,140	0.8744	67.10	66.31	67.89	66.31	71.05	79,652	69.027	-4.49%
2009-05-26	0	0.890	0.880	0.890	0.850	0.890	3,790,000	3,294,340	0.8692	70.26	69.47	70.26	67.10	70.26	48,009	68.619	3.49%
2009-05-25	0	0.860	0.850	0.860	0.820	0.880	4,042,000	3,445,040	0.8523	67.89	67.10	67.89	64.73	69.47	51,202	67.284	0.00%
2009-05-22	0	0.860	0.840	0.860	0.810	0.920	7,258,000	6,239,340	0.8597	67.89	66.31	67.89	63.94	72.63	91,940	67.863	-5.49%
2009-05-21	0	0.910	0.910	0.920	0.900	0.930	7,489,029	6,843,605	0.9138	71.84	71.84	72.63	71.05	73.42	94,866	72.139	0.00%
2009-05-20	0	0.910	0.910	0.920	0.900	0.950	36,012,000	33,253,480	0.9234	71.84	71.84	72.63	71.05	75.00	456,178	72.896	3.41%
2009-05-19	0	0.880	0.860	0.880	0.780	0.890	16,162,000	13,651,640	0.8447	69.47	67.89	69.47	61.58	70.26	204,730	66.681	11.39%
2009-05-18	0	0.790	0.780	0.800	0.750	0.790	4,919,000	3,812,560	0.7751	62.36	61.58	63.15	59.21	62.36	62,311	61.186	1.28%
2009-05-15	0	0.780	0.770	0.790	0.770	0.800	3,476,000	2,739,360	0.7881	61.58	60.79	62.36	60.79	63.15	44,032	62.213	-1.27%
2009-05-14	0	0.790	0.790	0.800	0.770	0.800	2,016,516	1,585,827	0.7864	62.36	62.36	63.15	60.79	63.15	25,544	62.082	-3.66%
2009-05-13	0	0.820	0.800	0.820	0.770	0.830	3,878,000	3,118,900	0.8043	64.73	63.15	64.73	60.79	65.52	49,124	63.490	-2.38%
2009-05-12	0	0.940	0.930	0.950	0.920	0.950	4,966,000	4,634,080	0.9332	66.31	65.61	67.02	64.90	67.02	70,395	65.830	2.17%
2009-05-11	0	0.920	0.920	0.930	0.900	0.960	5,952,000	5,596,640	0.9403	64.90	64.90	65.61	63.49	67.72	84,372	66.333	3.37%
2009-05-08	0	0.890	0.890	0.900	0.880	0.900	3,523,000	3,126,510	0.8875	62.78	62.78	63.49	62.08	63.49	49,940	62.605	-1.11%
2009-05-07	0	0.900	0.890	0.900	0.870	0.910	3,840,000	3,391,380	0.8832	63.49	62.78	63.49	61.37	64.20	54,434	62.303	3.45%
2009-05-06	0	0.870	0.870	0.880	0.860	0.920	6,976,000	6,202,080	0.8891	61.37	61.37	62.08	60.67	64.90	98,888	62.718	2.35%
2009-05-05	0	0.850	0.840	0.850	0.830	0.850	3,272,000	2,751,720	0.8410	59.96	59.26	59.96	58.55	59.96	46,382	59.327	2.41%
2009-05-04	0	0.830	0.820	0.840	0.800	0.830	3,114,000	2,558,600	0.8216	58.55	57.85	59.26	56.44	58.55	44,142	57.963	2.47%
2009-04-30	0	0.810	0.790	0.810	0.770	0.820	1,428,000	1,139,420	0.7979	57.14	55.73	57.14	54.32	57.85	20,242	56.289	1.25%
2009-04-29	0	0.800	0.790	0.800	0.780	0.810	902,000	715,080	0.7928	56.44	55.73	56.44	55.02	57.14	12,786	55.926	3.90%
2009-04-28	0	0.770	0.760	0.780	0.760	0.810	1,466,000	1,139,140	0.7770	54.32	53.61	55.02	53.61	57.14	20,781	54.816	-3.75%
2009-04-27	0	0.800	0.800	0.810	0.800	0.850	2,858,000	2,324,640	0.8134	56.44	56.44	57.14	56.44	59.96	40,513	57.380	-4.76%
2009-04-24	0	0.840	0.830	0.840	0.820	0.840	674,000	561,820	0.8336	59.26	58.55	59.26	57.85	59.26	9,554	58.803	0.00%
2009-04-23	0	0.840	0.830	0.840	0.790	0.840	4,210,000	3,462,480	0.8224	59.26	58.55	59.26	55.73	59.26	59,678	58.019	5.00%
2009-04-22	0	0.800	0.790	0.800	0.780	0.850	4,852,000	3,944,120	0.8129	56.44	55.73	56.44	55.02	59.96	68,779	57.345	-3.61%
2009-04-21	0	0.830	0.820	0.830	0.820	0.850	4,028,000	3,351,160	0.8320	58.55	57.85	58.55	57.85	59.96	57,099	58.691	-3.49%
2009-04-20	0	0.860	0.860	0.870	0.820	0.890	9,080,000	7,802,260	0.8593	60.67	60.67	61.37	57.85	62.78	128,713	60.618	6.17%
2009-04-17	0	0.810	0.810	0.820	0.810	0.830	2,650,000	2,169,120	0.8185	57.14	57.14	57.85	57.14	58.55	37,565	57.743	0.00%
2009-04-16	0	0.810	0.800	0.810	0.800	0.840	3,146,000	2,575,580	0.8187	57.14	56.44	57.14	56.44	59.26	44,596	57.754	-1.22%
2009-04-15	0	0.820	0.810	0.820	0.790	0.820	4,288,000	3,432,620	0.8005	57.85	57.14	57.85	55.73	57.85	60,784	56.472	3.80%
2009-04-14	0	0.790	0.780	0.790	0.780	0.800	5,058,000	3,975,700	0.7860	55.73	55.02	55.73	55.02	56.44	71,699	55.450	0.00%
2009-04-09	0	0.790	0.780	0.800	0.780	0.800	1,566,000	1,242,500	0.7934	55.73	55.02	56.44	55.02	56.44	22,199	55.972	2.60%
2009-04-08	0	0.770	0.780	0.790	0.760	0.800	4,698,000	3,701,200	0.7878	54.32	55.02	55.73	53.61	56.44	66,596	55.577	-3.75%
2009-04-07	0	0.800	0.790	0.800	0.750	0.800	2,480,000	1,926,880	0.7770	56.44	55.73	56.44	52.91	56.44	35,155	54.811	5.26%
2009-04-06	0	0.760	0.750	0.760	0.750	0.780	4,096,000	3,102,420	0.7574	53.61	52.91	53.61	52.91	55.02	58,062	53.432	-1.30%
2009-04-03	0	0.770	0.760	0.770	0.760	0.790	1,422,000	1,091,160	0.7673	54.32	53.61	54.32	53.61	55.73	20,157	54.132	-1.28%
2009-04-02	0	0.780	0.770	0.780	0.750	0.840	6,044,848	4,504,917	0.7452	55.02	54.32	55.02	52.91	59.26	85,688	52.573	-1.27%
2009-04-01	0	0.790	0.790	0.800	0.740	0.800	7,758,000	5,953,240	0.7674	55.73	55.73	56.44	52.20	56.44	109,973	54.134	16.18%
2009-03-31	0	0.680	0.660	0.680	0.650	0.680	382,000	256,140	0.6705	47.97	46.56	47.97	45.85	47.97	5,415	47.302	1.49%
2009-03-30	0	0.670	0.660	0.670	0.630	0.670	1,010,000	652,100	0.6456	47.26	46.56	47.26	44.44	47.26	14,317	45.547	3.08%
2009-03-27	0	0.650	0.640	0.650	0.640	0.660	418,000	270,600	0.6474	45.85	45.15	45.85	45.15	46.56	5,925	45.668	-1.52%
2009-03-26	0	0.660	0.650	0.660	0.630	0.670	1,058,000	691,540	0.6536	46.56	45.85	46.56	44.44	47.26	14,998	46.110	6.45%
2009-03-25	0	0.620	0.610	0.630	0.610	0.620	918,000	563,900	0.6143	43.74	43.03	44.44	43.03	43.74	13,013	43.334	3.33%
2009-03-24	0	0.600	0.600	0.610	0.600	0.610	966,313	588,088	0.6086	42.33	42.33	43.03	42.33	43.03	13,698	42.933	-1.64%
2009-03-23	0	0.610	0.600	0.620	0.600	0.610	570,227	348,034	0.6103	43.03	42.33	43.74	42.33	43.03	8,083	43.056	3.39%
2009-03-20	0	0.590	0.590	0.600	0.580	0.590	294,000	172,280	0.5860	41.62	41.62	42.33	40.92	41.62	4,168	41.338	1.72%
2009-03-19	0	0.580	0.580	0.590	0.570	0.580	230,000	133,200	0.5791	40.92	40.92	41.62	40.21	40.92	3,260	40.855	3.57%
2009-03-18	0	0.560	0.560	0.590	0.560	0.560	60,000	33,600	0.5600	39.51	39.51	41.62	39.51	39.51	851	39.505	-3.45%
2009-03-17	0	0.580	0.580	0.590	0.570	0.590	740,000	426,200	0.5759	40.92	40.92	41.62	40.21	41.62	10,490	40.630	-3.33%
2009-03-16	0	0.600	0.570	0.600	0.580	0.600	302,000	177,560	0.5879	42.33	40.21	42.33	40.92	42.33	4,281	41.477	3.45%
2009-03-13	0	0.580	0.570	0.580	0.580	0.580	445,391	258,285	0.5799	40.92	40.21	40.92	40.92	40.92	6,314	40.909	1.75%
2009-03-12	0	0.570	0.570	0.590	0.570	0.570	178,999	101,989	0.5698	40.21	40.21	41.62	40.21	40.21	2,537	40.195	-3.39%
2009-03-11	0	0.590	0.580	0.590	0.570	0.590	2,156,000	1,250,660	0.5801	41.62	40.92	41.62	40.21	41.62	30,562	40.922	1.72%
2009-03-10	0	0.580	0.550	0.580	0.560	0.580	58,000	32,640	0.5628	40.92	38.80	40.92	39.51	40.92	822	39.700	5.45%
2009-03-09	0	0.550	0.540	0.560	0.550	0.560	110,000	61,500	0.5591	38.80	38.09	39.51	38.80	39.51	1,559	39.441	-1.79%
2009-03-06	0	0.560	0.560	0.580	0.550	0.580	168,000	94,040	0.5598	39.51	39.51	40.92	38.80	40.92	2,381	39.488	-3.45%
2009-03-05	0	0.580	0.570	0.580	-	-	0	0	-	40.92	40.21	40.92	-	-	0	-	-1.69%
2009-03-04	0	0.590	0.570	0.590	0.570	0.590	142,000	81,980	0.5773	41.62	40.21	41.62	40.21	41.62	2,013	40.727	1.72%
2009-03-03	0	0.580	0.560	0.580	-	-	0	0	-	40.92	39.51	40.92	-	-	0	-	-1.69%
2009-03-02	0	0.590	0.570	0.590	0.550	0.590	930,000	535,840	0.5762	41.62	40.21	41.62	38.80	41.62	13,183	40.646	5.36%
2009-02-27	0	0.560	0.550	0.570	0.550	0.570	467,045	262,963	0.5630	39.51	38.80	40.21	38.80	40.21	6,621	39.719	-1.75%
2009-02-26	0	0.570	0.560	0.580	0.560	0.590	1,568,000	893,380	0.5698	40.21	39.51	40.92	39.51	41.62	22,227	40.193	-5.00%
2009-02-25	0	0.600	0.600	0.610	0.570	0.620	314,000	189,280	0.6028	42.33	42.33	43.03	40.21	43.74	4,451	42.525	3.45%
2009-02-24	0	0.580	0.570	0.580	0.570	0.580	490,000	283,500	0.5786	40.92	40.21	40.92	40.21	40.92	6,946	40.815	-1.69%
2009-02-23	0	0.590	0.590	0.600	0.560	0.600	572,000	331,380	0.5793	41.62	41.62	42.33	39.51	42.33	8,108	40.869	3.51%
2009-02-20	0	0.570	0.560	0.580	0.550	0.590	1,260,000	718,120	0.5699	40.21	39.51	40.92	38.80	41.62	17,861	40.206	-3.39%
2009-02-19	0	0.590	0.590	0.600	0.590	0.630	1,482,000	886,180	0.5980	41.62	41.62	42.33	41.62	44.44	21,008	42.183	0.00%
2009-02-18	0	0.590	0.580	0.590	0.570	0.610	2,154,000	1,262,040	0.5859	41.62	40.92	41.62	40.21	43.03	30,534	41.333	-1.67%
2009-02-17	0	0.600	0.600	0.610	0.540	0.640	14,904,000	8,864,680	0.5948	42.33	42.33	43.03	38.09	45.15	211,270	41.959	7.14%
2009-02-16	0	0.560	0.550	0.560	0.520	0.570	3,496,000	1,925,040	0.5506	39.51	38.80	39.51	36.68	40.21	49,557	38.845	5.66%
2009-02-13	0	0.530	0.530	0.540	0.500	0.540	3,122,000	1,649,840	0.5285	37.39	37.39	38.09	35.27	38.09	44,256	37.280	6.00%
2009-02-12	0	0.500	0.495	0.500	0.500	0.500	524,000	262,000	0.5000	35.27	34.92	35.27	35.27	35.27	7,428	35.272	-1.96%
2009-02-11	0	0.510	0.500	0.510	0.495	0.510	308,000	154,760	0.5025	35.98	35.27	35.98	34.92	35.98	4,366	35.446	0.00%
2009-02-10	0	0.510	0.500	0.510	0.495	0.510	166,000	82,630	0.4978	35.98	35.27	35.98	34.92	35.98	2,353	35.115	3.03%
2009-02-09	0	0.495	0.495	0.500	0.495	0.510	2,330,000	1,165,800	0.5003	34.92	34.92	35.27	34.92	35.98	33,029	35.297	-2.94%
2009-02-06	0	0.510	0.500	0.510	0.495	0.510	1,844,000	927,820	0.5032	35.98	35.27	35.98	34.92	35.98	26,139	35.495	2.00%
2009-02-05	0	0.500	0.500	0.510	0.500	0.520	868,441	438,281	0.5047	35.27	35.27	35.98	35.27	36.68	12,311	35.602	0.00%
2009-02-04	0	0.500	0.500	0.510	0.500	0.530	6,114,000	3,074,500	0.5029	35.27	35.27	35.98	35.27	37.39	86,668	35.474	-5.66%
2009-02-03	0	0.530	0.520	0.530	0.500	0.530	810,000	416,060	0.5137	37.39	36.68	37.39	35.27	37.39	11,482	36.236	6.00%
2009-02-02	0	0.500	0.500	0.510	0.500	0.500	14,000	7,000	0.5000	35.27	35.27	35.98	35.27	35.27	198	35.272	0.00%
2009-01-30	0	0.500	0.500	0.520	0.500	0.520	206,000	104,160	0.5056	35.27	35.27	36.68	35.27	36.68	2,920	35.670	0.00%
2009-01-29	0	0.500	0.500	0.520	0.500	0.520	1,368,000	693,040	0.5066	35.27	35.27	36.68	35.27	36.68	19,392	35.739	0.00%
2009-01-23	0	0.500	0.500	0.510	0.500	0.510	510,000	255,060	0.5001	35.27	35.27	35.98	35.27	35.98	7,229	35.281	-3.85%
2009-01-22	0	0.520	0.500	0.520	0.490	0.540	2,314,000	1,161,330	0.5019	36.68	35.27	36.68	34.57	38.09	32,802	35.404	4.00%
2009-01-21	0	0.500	0.500	0.510	0.500	0.540	1,578,000	790,400	0.5009	35.27	35.27	35.98	35.27	38.09	22,369	35.335	-3.85%
2009-01-20	0	0.520	0.510	0.530	0.520	0.520	16,000	8,320	0.5200	36.68	35.98	37.39	36.68	36.68	227	36.683	0.00%
2009-01-19	0	0.520	0.520	0.530	0.520	0.540	646,000	342,360	0.5300	36.68	36.68	37.39	36.68	38.09	9,157	37.387	-3.70%
2009-01-16	0	0.540	0.540	0.550	0.530	0.540	496,000	265,000	0.5343	38.09	38.09	38.80	37.39	38.09	7,031	37.690	-3.57%
2009-01-15	0	0.560	0.550	0.560	0.530	0.560	342,000	185,440	0.5422	39.51	38.80	39.51	37.39	39.51	4,848	38.251	1.82%
2009-01-14	0	0.550	0.550	0.560	0.530	0.560	550,000	300,440	0.5463	38.80	38.80	39.51	37.39	39.51	7,796	38.535	1.85%
2009-01-13	0	0.540	0.530	0.550	0.520	0.560	1,420,000	778,560	0.5483	38.09	37.39	38.80	36.68	39.51	20,129	38.678	-3.57%
2009-01-12	0	0.560	0.550	0.560	0.560	0.610	1,166,000	676,140	0.5799	39.51	38.80	39.51	39.51	43.03	16,529	40.907	-1.75%
2009-01-09	0	0.570	0.570	0.580	0.570	0.600	1,488,000	864,560	0.5810	40.21	40.21	40.92	40.21	42.33	21,093	40.988	-5.00%
2009-01-08	0	0.600	0.590	0.600	0.580	0.620	1,924,000	1,138,280	0.5916	42.33	41.62	42.33	40.92	43.74	27,273	41.736	-6.25%
2009-01-07	0	0.640	0.630	0.640	0.520	0.700	21,210,000	12,909,600	0.6087	45.15	44.44	45.15	36.68	49.38	300,660	42.937	23.08%
2009-01-06	0	0.520	0.510	0.520	0.495	0.520	5,226,000	2,662,510	0.5095	36.68	35.98	36.68	34.92	36.68	74,081	35.941	0.00%
2009-01-05	0	0.520	0.500	0.520	0.495	0.530	17,823,845	9,081,096	0.5095	36.68	35.27	36.68	34.92	37.39	252,660	35.942	-3.70%
2009-01-02	0	0.540	0.500	0.540	0.510	0.540	74,000	39,360	0.5319	38.09	35.27	38.09	35.98	38.09	1,049	37.522	0.00%
2008-12-31	0	0.540	0.520	0.550	0.520	0.540	24,000	12,880	0.5367	38.09	36.68	38.80	36.68	38.09	340	37.859	0.00%
2008-12-30	0	0.540	0.530	0.540	0.510	0.540	950,000	496,200	0.5223	38.09	37.39	38.09	35.98	38.09	13,467	36.847	5.88%
2008-12-29	0	0.510	0.510	0.520	0.480	0.510	1,238,000	629,540	0.5085	35.98	35.98	36.68	33.86	35.98	17,549	35.873	4.08%
2008-12-24	0	0.490	0.490	0.510	0.480	0.480	2,000	960	0.4800	34.57	34.57	35.98	33.86	33.86	28	33.861	-2.00%
2008-12-23	0	0.500	0.490	0.500	0.490	0.500	2,170,000	1,082,920	0.4990	35.27	34.57	35.27	34.57	35.27	30,761	35.205	0.00%
2008-12-22	0	0.500	0.480	0.500	0.480	0.550	4,486,000	2,296,140	0.5118	35.27	33.86	35.27	33.86	38.80	63,591	36.108	-5.66%
2008-12-19	0	0.530	0.500	0.540	0.500	0.600	3,526,000	1,933,980	0.5485	37.39	35.27	38.09	35.27	42.33	49,982	38.693	-11.67%
2008-12-18	0	0.600	0.570	0.600	0.580	0.600	530,000	309,840	0.5846	42.33	40.21	42.33	40.92	42.33	7,513	41.241	3.45%
2008-12-17	0	0.580	0.570	0.600	0.580	0.600	630,000	376,200	0.5971	40.92	40.21	42.33	40.92	42.33	8,931	42.125	0.00%
2008-12-16	0	0.580	0.570	0.580	0.550	0.600	1,128,000	667,160	0.5915	40.92	40.21	40.92	38.80	42.33	15,990	41.724	3.57%
2008-12-15	0	0.560	0.530	0.570	0.530	0.570	50,000	27,400	0.5480	39.51	37.39	40.21	37.39	40.21	709	38.659	5.66%
2008-12-12	0	0.530	0.520	0.550	0.520	0.550	416,000	219,220	0.5270	37.39	36.68	38.80	36.68	38.80	5,897	37.175	-3.64%
2008-12-11	0	0.550	0.540	0.570	0.520	0.580	4,296,000	2,357,800	0.5488	38.80	38.09	40.21	36.68	40.92	60,898	38.717	0.00%
2008-12-10	0	0.550	0.530	0.550	0.500	0.560	3,720,000	1,920,060	0.5161	38.80	37.39	38.80	35.27	39.51	52,732	36.411	10.00%
2008-12-09	0	0.500	0.495	0.500	0.490	0.510	522,000	260,730	0.4995	35.27	34.92	35.27	34.57	35.98	7,400	35.236	0.00%
2008-12-08	0	0.500	0.495	0.500	0.500	0.530	1,690,000	871,840	0.5159	35.27	34.92	35.27	35.27	37.39	23,956	36.393	-9.09%
2008-12-05	0	0.550	0.520	0.560	-	-	0	0	-	38.80	36.68	39.51	-	-	0	-	0.00%
2008-12-04	0	0.550	0.520	0.570	0.550	0.550	32,000	17,600	0.5500	38.80	36.68	40.21	38.80	38.80	454	38.800	0.00%
2008-12-03	0	0.550	0.520	0.560	0.550	0.550	40,000	22,000	0.5500	38.80	36.68	39.51	38.80	38.80	567	38.800	0.00%
2008-12-02	0	0.550	0.520	0.550	0.510	0.550	176,577	90,457	0.5123	38.80	36.68	38.80	35.98	38.80	2,503	36.139	5.77%
2008-12-01	0	0.520	0.520	0.530	0.520	0.530	220,000	114,600	0.5209	36.68	36.68	37.39	36.68	37.39	3,119	36.747	-5.45%
2008-11-28	0	0.550	0.510	0.550	0.540	0.550	146,000	80,100	0.5486	38.80	35.98	38.80	38.09	38.80	2,070	38.703	0.00%
2008-11-27	0	0.550	0.510	0.550	0.550	0.550	1,001,000	550,480	0.5499	38.80	35.98	38.80	38.80	38.80	14,190	38.795	-3.51%
2008-11-26	0	0.570	0.550	0.570	0.530	0.580	792,000	435,520	0.5499	40.21	38.80	40.21	37.39	40.92	11,227	38.792	7.55%
2008-11-25	0	0.530	0.530	0.540	0.510	0.540	738,000	390,840	0.5296	37.39	37.39	38.09	35.98	38.09	10,461	37.360	1.92%
2008-11-24	0	0.520	0.510	0.560	-	-	0	0	-	36.68	35.98	39.51	-	-	0	-	0.00%
2008-11-21	0	0.520	0.480	0.520	0.475	0.520	54,000	27,630	0.5117	36.68	33.86	36.68	33.51	36.68	765	36.095	-1.89%
2008-11-20	0	0.530	0.485	0.530	0.460	0.530	1,318,000	642,880	0.4878	37.39	34.21	37.39	32.45	37.39	18,683	34.410	-5.36%
2008-11-19	0	0.560	0.520	0.560	0.500	0.570	412,000	214,920	0.5217	39.51	36.68	39.51	35.27	40.21	5,840	36.800	0.00%
2008-11-18	0	0.560	0.540	0.580	0.540	0.560	292,000	163,320	0.5593	39.51	38.09	40.92	38.09	39.51	4,139	39.457	-3.45%
2008-11-17	0	0.580	0.560	0.580	-	-	0	0	-	40.92	39.51	40.92	-	-	0	-	0.00%
2008-11-14	0	0.580	0.570	0.600	0.580	0.600	894,000	527,940	0.5905	40.92	40.21	42.33	40.92	42.33	12,673	41.659	-3.33%
2008-11-13	0	0.600	0.580	0.620	0.600	0.600	70,000	42,000	0.6000	42.33	40.92	43.74	42.33	42.33	992	42.327	0.00%
2008-11-12	0	0.600	0.600	0.630	0.590	0.620	1,060,000	638,000	0.6019	42.33	42.33	44.44	41.62	43.74	15,026	42.460	0.00%
2008-11-11	0	0.600	0.600	0.620	0.600	0.600	252,000	151,200	0.6000	42.33	42.33	43.74	42.33	42.33	3,572	42.327	0.00%
2008-11-10	0	0.600	0.580	0.600	0.570	0.610	555,559	326,949	0.5885	42.33	40.92	42.33	40.21	43.03	7,875	41.516	5.26%
2008-11-07	0	0.570	0.550	0.570	0.500	0.580	336,000	190,800	0.5679	40.21	38.80	40.21	35.27	40.92	4,763	40.059	3.64%
2008-11-06	0	0.550	0.550	0.600	0.550	0.600	1,406,000	828,220	0.5891	38.80	38.80	42.33	38.80	42.33	19,931	41.555	-8.33%
2008-11-05	0	0.600	0.580	0.600	0.600	0.700	5,886,000	3,621,780	0.6153	42.33	40.92	42.33	42.33	49.38	83,436	43.408	-1.64%
2008-11-04	0	0.610	0.610	0.640	0.560	0.610	506,000	299,700	0.5923	43.03	43.03	45.15	39.51	43.03	7,173	41.783	1.67%
2008-11-03	0	0.600	0.600	0.610	0.550	0.620	1,796,000	1,017,420	0.5665	42.33	42.33	43.03	38.80	43.74	25,459	39.963	9.09%
2008-10-31	0	0.550	0.510	0.550	0.550	0.570	76,000	41,880	0.5511	38.80	35.98	38.80	38.80	40.21	1,077	38.874	-3.51%
2008-10-30	0	0.570	0.530	0.570	0.450	0.570	1,922,000	1,008,510	0.5247	40.21	37.39	40.21	31.75	40.21	27,245	37.016	26.67%
2008-10-29	0	0.450	0.445	0.460	0.415	0.470	1,322,000	592,130	0.4479	31.75	31.39	32.45	29.28	33.16	18,740	31.597	4.65%
2008-10-28	0	0.430	0.415	0.440	0.400	0.430	430,000	180,900	0.4207	30.33	29.28	31.04	28.22	30.33	6,095	29.678	8.86%
2008-10-27	0	0.395	0.395	0.435	0.380	0.430	824,000	327,550	0.3975	27.87	27.87	30.69	26.81	30.33	11,681	28.042	-3.66%
2008-10-24	0	0.410	0.410	0.415	0.395	0.435	624,000	252,030	0.4039	28.92	28.92	29.28	27.87	30.69	8,845	28.493	0.00%
2008-10-23	0	0.410	0.395	0.410	0.390	0.410	684,000	268,800	0.3930	28.92	27.87	28.92	27.51	28.92	9,696	27.723	2.50%
2008-10-22	0	0.400	0.395	0.420	0.400	0.450	2,688,000	1,147,050	0.4267	28.22	27.87	29.63	28.22	31.75	38,103	30.104	-12.09%
2008-10-21	0	0.455	0.455	0.485	0.450	0.485	2,006,000	909,980	0.4536	32.10	32.10	34.21	31.75	34.21	28,436	32.001	-5.21%
2008-10-20	0	0.480	0.475	0.480	0.480	0.490	22,000	10,580	0.4809	33.86	33.51	33.86	33.86	34.57	312	33.926	0.00%
2008-10-17	0	0.480	0.480	0.500	0.475	0.500	1,310,000	634,350	0.4842	33.86	33.86	35.27	33.51	35.27	18,570	34.160	0.00%
2008-10-16	0	0.480	0.480	0.520	0.480	0.510	4,094,000	1,999,870	0.4885	33.86	33.86	36.68	33.86	35.98	58,034	34.460	-5.88%
2008-10-15	0	0.510	0.500	0.510	0.510	0.580	726,000	371,840	0.5122	35.98	35.27	35.98	35.98	40.92	10,291	36.131	-7.27%
2008-10-14	0	0.550	0.550	0.560	0.500	0.550	1,258,000	659,940	0.5246	38.80	38.80	39.51	35.27	38.80	17,833	37.007	5.77%
2008-10-13	0	0.520	0.500	0.520	0.480	0.520	424,000	215,760	0.5089	36.68	35.27	36.68	33.86	36.68	6,010	35.898	4.00%
2008-10-10	0	0.500	0.485	0.510	0.480	0.500	720,000	350,010	0.4861	35.27	34.21	35.98	33.86	35.27	10,206	34.294	-9.09%
2008-10-09	0	0.550	0.530	0.560	0.495	0.550	382,000	200,350	0.5245	38.80	37.39	39.51	34.92	38.80	5,415	36.999	11.11%
2008-10-08	0	0.495	0.495	0.510	0.495	0.560	9,258,000	4,740,630	0.5121	34.92	34.92	35.98	34.92	39.51	131,236	36.123	-11.61%
2008-10-06	0	0.560	0.520	0.560	0.500	0.620	1,810,000	966,400	0.5339	39.51	36.68	39.51	35.27	43.74	25,657	37.665	5.66%
2008-10-03	0	0.530	0.530	0.550	0.530	0.550	1,018,000	550,220	0.5405	37.39	37.39	38.80	37.39	38.80	14,431	38.129	-8.62%
2008-10-02	0	0.580	0.560	0.580	0.550	0.580	1,060,000	599,520	0.5656	40.92	39.51	40.92	38.80	40.92	15,026	39.899	0.00%
2008-09-30	0	0.580	0.560	0.580	0.550	0.600	2,058,000	1,159,320	0.5633	40.92	39.51	40.92	38.80	42.33	29,173	39.740	-3.33%
2008-09-29	0	0.600	0.600	0.610	0.600	0.660	436,000	269,940	0.6191	42.33	42.33	43.03	42.33	46.56	6,180	43.676	-4.76%
2008-09-26	0	0.630	0.610	0.650	0.600	0.630	170,000	103,880	0.6111	44.44	43.03	45.85	42.33	44.44	2,410	43.107	5.00%
2008-09-25	0	0.600	0.600	0.630	0.580	0.650	525,665	321,606	0.6118	42.33	42.33	44.44	40.92	45.85	7,452	43.160	-10.45%
2008-09-24	0	0.670	0.660	0.670	0.670	0.670	114,000	76,380	0.6700	47.26	46.56	47.26	47.26	47.26	1,616	47.265	3.08%
2008-09-23	0	0.650	0.650	0.670	0.650	0.660	160,000	104,560	0.6535	45.85	45.85	47.26	45.85	46.56	2,268	46.101	-1.52%
2008-09-22	0	0.660	0.660	0.690	-	-	0	0	-	46.56	46.56	48.68	-	-	0	-	1.54%
2008-09-19	0	0.650	0.650	0.680	0.640	0.670	818,000	532,840	0.6514	45.85	45.85	47.97	45.15	47.26	11,595	45.952	0.00%
2008-09-18	0	0.650	0.630	0.650	0.540	0.650	1,934,000	1,113,180	0.5756	45.85	44.44	45.85	38.09	45.85	27,415	40.604	1.56%
2008-09-17	0	0.640	0.630	0.650	0.630	0.670	632,000	411,520	0.6511	45.15	44.44	45.85	44.44	47.26	8,959	45.934	-4.48%
2008-09-16	0	0.670	0.660	0.680	0.670	0.690	1,326,000	898,380	0.6775	47.26	46.56	47.97	47.26	48.68	18,797	47.795	-4.29%
2008-09-12	0	0.700	0.690	0.700	0.680	0.710	1,426,000	1,004,780	0.7046	49.38	48.68	49.38	47.97	50.09	20,214	49.707	2.94%
2008-09-11	0	0.680	0.680	0.700	0.670	0.710	1,598,000	1,115,420	0.6980	47.97	47.97	49.38	47.26	50.09	22,652	49.241	-2.86%
2008-09-10	0	0.700	0.680	0.700	0.660	0.700	1,002,000	695,020	0.6936	49.38	47.97	49.38	46.56	49.38	14,204	48.932	2.94%
2008-09-09	0	0.680	0.670	0.700	0.680	0.750	4,724,000	3,237,740	0.6854	47.97	47.26	49.38	47.97	52.91	66,965	48.350	-1.45%
2008-09-08	0	0.690	0.690	0.720	0.690	0.770	3,222,000	2,320,160	0.7201	48.68	48.68	50.79	48.68	54.32	45,673	50.799	0.00%
2008-09-05	0	0.690	0.680	0.690	0.670	0.800	11,248,000	7,776,620	0.6914	48.68	47.97	48.68	47.26	56.44	159,445	48.773	-13.75%
2008-09-04	0	0.800	0.720	0.800	0.750	0.860	4,142,000	3,307,720	0.7986	56.44	50.79	56.44	52.91	60.67	58,715	56.336	0.00%
2008-09-03	0	0.800	0.790	0.800	0.800	0.860	1,292,000	1,049,900	0.8126	56.44	55.73	56.44	56.44	60.67	18,315	57.326	-6.98%
2008-09-02	0	0.860	0.850	0.860	0.830	0.900	384,000	334,740	0.8717	60.67	59.96	60.67	58.55	63.49	5,443	61.495	-5.49%
2008-09-01	0	0.910	0.850	0.910	0.860	0.910	336,000	296,740	0.8832	64.20	59.96	64.20	60.67	64.20	4,763	62.302	-1.09%
2008-08-29	0	0.920	0.880	0.920	0.880	0.950	300,000	265,440	0.8848	64.90	62.08	64.90	62.08	67.02	4,253	62.418	4.55%
2008-08-28	0	0.880	0.870	0.900	0.880	0.900	222,000	199,000	0.8964	62.08	61.37	63.49	62.08	63.49	3,147	63.236	-2.22%
2008-08-27	0	0.900	0.880	0.890	0.900	0.900	310,000	279,000	0.9000	63.49	62.08	62.78	63.49	63.49	4,394	63.490	1.12%
2008-08-26	0	0.890	0.890	0.900	0.840	1.000	802,000	729,840	0.9100	62.78	62.78	63.49	59.26	70.54	11,369	64.197	-6.32%
2008-08-25	0	0.950	0.940	0.950	0.900	1.030	332,000	314,080	0.9460	67.02	66.31	67.02	63.49	72.66	4,706	66.737	2.15%
2008-08-21	0	0.930	0.910	0.950	0.930	0.990	222,000	213,000	0.9595	65.61	64.20	67.02	65.61	69.84	3,147	67.685	-6.06%
2008-08-20	0	0.990	0.950	0.990	0.980	1.010	386,000	385,240	0.9980	69.84	67.02	69.84	69.13	71.25	5,472	70.406	-3.88%
2008-08-19	0	1.030	0.990	1.030	1.000	1.030	22,000	22,060	1.0027	72.66	69.84	72.66	70.54	72.66	312	70.737	-1.90%
2008-08-18	0	1.050	1.010	1.050	1.010	1.050	44,000	45,720	1.0391	74.07	71.25	74.07	71.25	74.07	624	73.302	-0.94%
2008-08-15	0	1.060	1.050	1.060	1.050	1.100	1,364,000	1,454,340	1.0662	74.78	74.07	74.78	74.07	77.60	19,335	75.217	0.95%
2008-08-14	0	1.050	1.040	1.060	1.040	1.080	1,080,000	1,150,540	1.0653	74.07	73.37	74.78	73.37	76.19	15,309	75.152	0.00%
2008-08-13	0	1.050	1.020	1.060	1.020	1.060	1,710,000	1,781,080	1.0416	74.07	71.96	74.78	71.96	74.78	24,240	73.477	0.96%
2008-08-12	0	1.040	1.040	1.100	0.960	1.050	162,000	163,260	1.0078	73.37	73.37	77.60	67.72	74.07	2,296	71.093	7.22%
2008-08-11	0	0.970	0.970	1.070	0.960	1.020	292,000	290,500	0.9949	68.43	68.43	75.48	67.72	71.96	4,139	70.182	-3.00%
2008-08-08	0	1.000	0.960	1.000	1.000	1.060	598,000	601,440	1.0058	70.54	67.72	70.54	70.54	74.78	8,477	70.951	-4.76%
2008-08-07	0	1.050	1.050	1.090	1.050	1.080	548,000	586,620	1.0705	74.07	74.07	76.89	74.07	76.19	7,768	75.516	-6.25%
2008-08-05	0	1.120	1.100	1.120	1.080	1.120	312,000	340,700	1.0920	79.01	77.60	79.01	76.19	79.01	4,423	77.034	0.00%
2008-08-04	0	1.120	1.110	1.160	1.120	1.160	262,000	298,220	1.1382	79.01	78.30	81.83	79.01	81.83	3,714	80.297	-4.27%
2008-08-01	0	1.170	1.120	1.170	1.120	1.170	246,000	277,340	1.1274	82.54	79.01	82.54	79.01	82.54	3,487	79.532	0.86%
2008-07-31	0	1.160	1.150	1.160	1.160	1.180	20,000	23,400	1.1700	81.83	81.13	81.83	81.83	83.24	284	82.537	-1.69%
2008-07-30	0	1.180	1.150	1.180	1.150	1.180	256,000	295,100	1.1527	83.24	81.13	83.24	81.13	83.24	3,629	81.319	1.72%
2008-07-29	0	1.160	1.160	1.180	1.160	1.180	236,000	275,900	1.1691	81.83	81.83	83.24	81.83	83.24	3,345	82.472	-0.85%
2008-07-28	0	1.170	1.160	1.190	1.170	1.180	260,000	305,140	1.1736	82.54	81.83	83.95	82.54	83.24	3,686	82.792	-4.10%
2008-07-25	0	1.220	1.210	1.220	1.180	1.220	1,006,000	1,209,300	1.2021	86.06	85.36	86.06	83.24	86.06	14,260	84.801	5.17%
2008-07-24	0	1.160	1.150	1.160	1.160	1.210	1,312,000	1,550,920	1.1821	81.83	81.13	81.83	81.83	85.36	18,598	83.391	-1.69%
2008-07-23	0	1.180	1.160	1.190	1.150	1.180	2,034,000	2,399,220	1.1796	83.24	81.83	83.95	81.13	83.24	28,833	83.212	4.42%
2008-07-22	0	1.130	1.130	1.150	1.120	1.200	676,000	774,020	1.1450	79.72	79.72	81.13	79.01	84.65	9,583	80.774	-5.04%
2008-07-21	0	1.190	1.180	1.190	1.180	1.230	360,000	433,240	1.2034	83.95	83.24	83.95	83.24	86.77	5,103	84.897	-3.25%
2008-07-18	0	1.230	1.220	1.240	1.230	1.230	16,000	19,680	1.2300	86.77	86.06	87.48	86.77	86.77	227	86.770	-0.81%
2008-07-17	0	1.240	1.220	1.240	1.230	1.260	268,000	331,880	1.2384	87.48	86.06	87.48	86.77	88.89	3,799	87.360	0.00%
2008-07-16	0	1.240	1.230	1.270	1.240	1.260	392,000	491,760	1.2545	87.48	86.77	89.59	87.48	88.89	5,557	88.498	-3.88%
2008-07-15	0	1.290	1.260	1.280	1.260	1.290	114,000	143,940	1.2626	91.00	88.89	90.30	88.89	91.00	1,616	89.072	-0.77%
2008-07-14	0	1.300	1.290	1.300	1.270	1.300	126,000	161,380	1.2808	91.71	91.00	91.71	89.59	91.71	1,786	90.353	0.78%
2008-07-11	0	1.290	1.270	1.290	1.300	1.300	226,000	293,800	1.3000	91.00	89.59	91.00	91.71	91.71	3,204	91.708	-0.77%
2008-07-10	0	1.300	1.280	1.300	1.270	1.300	122,000	156,100	1.2795	91.71	90.30	91.71	89.59	91.71	1,729	90.263	0.00%
2008-07-09	0	1.300	1.290	1.300	1.280	1.300	750,000	971,820	1.2958	91.71	91.00	91.71	90.30	91.71	10,632	91.409	1.56%
2008-07-08	0	1.280	1.280	1.290	1.270	1.290	136,000	174,080	1.2800	90.30	90.30	91.00	89.59	91.00	1,928	90.297	-0.78%
2008-07-07	0	1.290	1.290	1.310	1.280	1.300	248,000	319,880	1.2898	91.00	91.00	92.41	90.30	91.71	3,515	90.991	0.00%
2008-07-04	0	1.290	1.260	1.290	1.250	1.330	218,000	279,940	1.2841	91.00	88.89	91.00	88.18	93.82	3,090	90.589	-0.77%
2008-07-03	0	1.300	1.270	1.300	1.260	1.300	724,000	927,960	1.2817	91.71	89.59	91.71	88.89	91.71	10,263	90.418	-2.26%
2008-07-02	0	1.330	1.270	1.330	1.300	1.350	596,000	792,340	1.3294	93.82	89.59	93.82	91.71	95.24	8,449	93.784	-1.48%
2008-06-30	0	1.350	1.290	1.300	1.290	1.370	736,000	968,700	1.3162	95.24	91.00	91.71	91.00	96.65	10,433	92.849	-2.17%
2008-06-27	0	1.380	1.370	1.380	1.340	1.380	230,000	310,920	1.3518	97.35	96.65	97.35	94.53	97.35	3,260	95.364	0.00%
2008-06-26	0	1.380	1.370	1.380	1.350	1.390	228,000	313,440	1.3747	97.35	96.65	97.35	95.24	98.06	3,232	96.980	2.22%
2008-06-25	0	1.350	1.350	1.370	1.350	1.380	214,000	289,200	1.3514	95.24	95.24	96.65	95.24	97.35	3,034	95.334	0.00%
2008-06-24	0	1.350	1.350	1.380	1.350	1.350	80,000	108,000	1.3500	95.24	95.24	97.35	95.24	95.24	1,134	95.235	0.00%
2008-06-23	0	1.350	1.360	1.390	1.350	1.390	160,000	218,740	1.3671	95.24	95.94	98.06	95.24	98.06	2,268	96.443	-2.88%
2008-06-20	0	1.390	1.380	1.390	1.370	1.400	438,000	610,920	1.3948	98.06	97.35	98.06	96.65	98.76	6,209	98.395	-0.71%
2008-06-19	0	1.400	1.400	1.420	1.400	1.440	572,000	806,220	1.4095	98.76	98.76	100.2	98.76	101.6	8,108	99.431	-3.45%
2008-06-18	0	1.450	1.420	1.450	1.370	1.460	3,148,000	4,452,180	1.4143	102.3	100.2	102.3	96.65	103.0	44,624	99.771	3.57%
2008-06-17	0	1.400	1.380	1.400	1.340	1.400	1,440,000	1,965,660	1.3650	98.76	97.35	98.76	94.53	98.76	20,413	96.297	4.48%
2008-06-16	0	1.340	1.320	1.340	1.280	1.340	470,000	626,680	1.3334	94.53	93.12	94.53	90.30	94.53	6,662	94.062	0.75%
2008-06-13	0	1.330	1.310	1.330	1.300	1.330	724,000	954,680	1.3186	93.82	92.41	93.82	91.71	93.82	10,263	93.022	0.76%
2008-06-12	0	1.320	1.300	1.330	1.290	1.320	802,000	1,046,400	1.3047	93.12	91.71	93.82	91.00	93.12	11,369	92.042	0.00%
2008-06-11	0	1.320	1.300	1.320	1.280	1.320	528,000	684,500	1.2964	93.12	91.71	93.12	90.30	93.12	7,485	91.454	1.54%
2008-06-10	0	1.300	1.300	1.310	1.260	1.300	1,280,000	1,656,400	1.2941	91.71	91.71	92.41	88.89	91.71	18,145	91.289	1.56%
2008-06-06	0	1.280	1.280	1.290	1.270	1.310	450,000	579,940	1.2888	90.30	90.30	91.00	89.59	92.41	6,379	90.915	-1.54%
2008-06-05	0	1.300	1.300	1.310	1.300	1.330	450,000	589,700	1.3104	91.71	91.71	92.41	91.71	93.82	6,379	92.445	0.78%
2008-06-04	0	1.290	1.290	1.300	1.290	1.330	1,876,000	2,439,180	1.3002	91.00	91.00	91.71	91.00	93.82	26,593	91.722	-3.73%
2008-06-03	0	1.340	1.330	1.350	1.330	1.370	586,000	788,080	1.3448	94.53	93.82	95.24	93.82	96.65	8,307	94.872	-2.90%
2008-06-02	0	1.380	1.370	1.380	1.360	1.390	948,000	1,302,660	1.3741	97.35	96.65	97.35	95.94	98.06	13,438	96.937	-1.43%
2008-05-30	0	1.400	1.370	1.400	1.350	1.420	3,622,000	5,004,520	1.3817	98.76	96.65	98.76	95.24	100.2	51,343	97.472	2.94%
2008-05-29	0	1.360	1.340	1.360	1.300	1.390	2,198,000	2,956,600	1.3451	95.94	94.53	95.94	91.71	98.06	31,158	94.892	6.25%
2008-05-28	0	1.280	1.270	1.280	1.270	1.310	1,654,000	2,138,300	1.2928	90.30	89.59	90.30	89.59	92.41	23,446	91.201	0.00%
2008-05-27	0	1.280	1.270	1.280	1.270	1.320	616,000	802,140	1.3022	90.30	89.59	90.30	89.59	93.12	8,732	91.862	-1.54%
2008-05-26	0	1.300	1.290	1.300	1.270	1.320	558,000	723,760	1.2971	91.71	91.00	91.71	89.59	93.12	7,910	91.501	-2.99%
2008-05-23	0	1.340	1.310	1.340	1.290	1.340	356,000	469,960	1.3201	94.53	92.41	94.53	91.00	94.53	5,046	93.127	0.00%
2008-05-22	0	1.340	1.330	1.350	1.290	1.360	1,652,000	2,187,980	1.3244	94.53	93.82	95.24	91.00	95.94	23,418	93.432	1.52%
2008-05-21	0	1.320	1.310	1.320	1.270	1.340	4,772,000	6,199,276	1.2991	93.12	92.41	93.12	89.59	94.53	67,645	91.644	-2.22%
2008-05-20	0	1.350	1.350	1.360	1.330	1.420	2,486,000	3,437,319	1.3827	95.24	95.24	95.94	93.82	100.2	35,240	97.540	-3.57%
2008-05-19	0	1.400	1.390	1.400	1.370	1.450	1,434,000	2,059,000	1.4358	98.76	98.06	98.76	96.65	102.3	20,328	101.29	-2.37%
2008-05-16	0	1.490	1.480	1.500	1.450	1.550	4,206,000	6,363,580	1.5130	101.2	100.5	101.8	98.45	105.2	61,950	102.72	-1.32%
2008-05-15	0	1.510	1.500	1.510	1.360	1.520	10,384,000	14,737,740	1.4193	102.5	101.8	102.5	92.34	103.2	152,946	96.359	9.42%
2008-05-14	0	1.380	1.380	1.390	1.350	1.390	3,248,000	4,491,600	1.3829	93.69	93.69	94.37	91.66	94.37	47,840	93.889	2.22%
2008-05-13	0	1.350	1.350	1.360	1.320	1.390	2,162,000	2,951,880	1.3653	91.66	91.66	92.34	89.62	94.37	31,844	92.698	0.75%
2008-05-09	0	1.340	1.340	1.350	1.330	1.410	2,598,000	3,528,320	1.3581	90.98	90.98	91.66	90.30	95.73	38,266	92.205	0.00%
2008-05-08	0	1.340	1.340	1.350	1.300	1.400	2,288,000	3,174,260	1.3874	90.98	90.98	91.66	88.26	95.05	33,700	94.192	-6.94%
2008-05-07	0	1.440	1.430	1.440	1.420	1.460	1,592,000	2,298,640	1.4439	97.77	97.09	97.77	96.41	99.12	23,449	98.029	-0.69%
2008-05-06	0	1.450	1.440	1.450	1.410	1.480	4,534,000	6,559,700	1.4468	98.45	97.77	98.45	95.73	100.5	66,781	98.227	0.69%
2008-05-05	0	1.440	1.430	1.440	1.390	1.450	2,113,000	3,028,900	1.4335	97.77	97.09	97.77	94.37	98.45	31,122	97.322	3.60%
2008-05-02	0	1.390	1.390	1.400	1.360	1.430	351,000	494,800	1.4097	94.37	94.37	95.05	92.34	97.09	5,170	95.708	-2.11%
2008-04-30	0	1.420	1.410	1.420	1.400	1.430	616,000	870,740	1.4135	96.41	95.73	96.41	95.05	97.09	9,073	95.970	0.00%
2008-04-29	0	1.420	1.420	1.430	1.390	1.430	1,178,000	1,659,940	1.4091	96.41	96.41	97.09	94.37	97.09	17,351	95.670	-1.39%
2008-04-28	0	1.440	1.430	1.440	1.410	1.470	428,000	617,740	1.4433	97.77	97.09	97.77	95.73	99.80	6,304	97.992	3.60%
2008-04-25	0	1.390	1.380	1.400	1.390	1.500	2,130,000	3,085,260	1.4485	94.37	93.69	95.05	94.37	101.8	31,373	98.342	-4.79%
2008-04-24	0	1.460	1.460	1.470	1.450	1.530	1,342,178	2,007,240	1.4955	99.12	99.12	99.80	98.45	103.9	19,769	101.54	-2.67%
2008-04-23	0	1.500	1.460	1.500	1.480	1.500	354,000	528,440	1.4928	101.8	99.12	101.8	100.5	101.8	5,214	101.35	0.67%
2008-04-22	0	1.490	1.480	1.490	1.420	1.490	368,000	531,580	1.4445	101.2	100.5	101.2	96.41	101.2	5,420	98.073	-0.67%
2008-04-21	0	1.500	1.490	1.500	1.480	1.530	284,880	427,764	1.5016	101.8	101.2	101.8	100.5	103.9	4,196	101.95	0.00%
2008-04-18	0	1.500	1.500	1.530	1.400	1.520	1,288,000	1,909,320	1.4824	101.8	101.8	103.9	95.05	103.2	18,971	100.64	7.14%
2008-04-17	0	1.400	1.390	1.400	1.390	1.400	180,000	249,508	1.3862	95.05	94.37	95.05	94.37	95.05	2,651	94.111	0.72%
2008-04-16	0	1.390	1.390	1.400	1.350	1.400	316,000	433,860	1.3730	94.37	94.37	95.05	91.66	95.05	4,654	93.216	-0.71%
2008-04-15	0	1.400	1.390	1.400	1.350	1.400	210,000	291,760	1.3893	95.05	94.37	95.05	91.66	95.05	3,093	94.327	0.00%
2008-04-14	0	1.400	1.400	1.410	1.350	1.510	1,492,000	2,108,100	1.4129	95.05	95.05	95.73	91.66	102.5	21,976	95.929	-6.04%
2008-04-11	0	1.490	1.490	1.510	1.460	1.520	510,000	759,680	1.4896	101.2	101.2	102.5	99.12	103.2	7,512	101.13	-0.67%
2008-04-10	0	1.500	1.500	1.520	1.450	1.510	164,000	242,680	1.4798	101.8	101.8	103.2	98.45	102.5	2,416	100.47	2.04%
2008-04-09	0	1.470	1.460	1.480	1.450	1.500	514,000	749,600	1.4584	99.80	99.12	100.5	98.45	101.8	7,571	99.013	-0.68%
2008-04-08	0	1.480	1.480	1.510	1.440	1.510	774,000	1,133,640	1.4647	100.5	100.5	102.5	97.77	102.5	11,400	99.440	-1.33%
2008-04-07	0	1.500	1.500	1.510	1.430	1.500	36,000	52,500	1.4583	101.8	101.8	102.5	97.09	101.8	530	99.011	-1.32%
2008-04-03	0	1.520	1.500	1.520	1.510	1.540	14,000	21,320	1.5229	103.2	101.8	103.2	102.5	104.6	206	103.39	3.40%
2008-04-02	0	1.470	1.470	1.500	1.470	1.510	122,000	182,640	1.4970	99.80	99.80	101.8	99.80	102.5	1,797	101.64	-0.68%
2008-04-01	0	1.480	1.510	1.540	1.480	1.480	22,000	32,560	1.4800	100.5	102.5	104.6	100.5	100.5	324	100.48	-4.52%
2008-03-31	0	1.550	1.470	1.550	1.470	1.550	130,000	191,980	1.4768	105.2	99.80	105.2	99.80	105.2	1,915	100.26	0.00%
2008-03-28	0	1.550	1.490	1.550	1.460	1.550	696,000	1,047,140	1.5045	105.2	101.2	105.2	99.12	105.2	10,251	102.15	3.33%
2008-03-27	0	1.500	1.490	1.500	1.450	1.550	562,000	844,200	1.5021	101.8	101.2	101.8	98.45	105.2	8,278	101.99	-3.23%
2008-03-26	0	1.550	1.540	1.550	1.500	1.550	276,000	421,316	1.5265	105.2	104.6	105.2	101.8	105.2	4,065	103.64	1.31%
2008-03-25	0	1.530	1.450	1.530	1.400	1.550	554,000	811,260	1.4644	103.9	98.45	103.9	95.05	105.2	8,160	99.421	7.75%
2008-03-20	0	1.420	1.360	1.420	1.400	1.460	86,000	121,360	1.4112	96.41	92.34	96.41	95.05	99.12	1,267	95.809	-2.74%
2008-03-19	0	1.460	1.400	1.460	1.300	1.460	714,000	978,020	1.3698	99.12	95.05	99.12	88.26	99.12	10,516	92.999	2.82%
2008-03-18	0	1.420	1.410	1.420	1.360	1.430	204,000	287,480	1.4092	96.41	95.73	96.41	92.34	97.09	3,005	95.676	-2.07%
2008-03-17	0	1.450	1.430	1.460	1.430	1.460	258,000	375,320	1.4547	98.45	97.09	99.12	97.09	99.12	3,800	98.766	-3.97%
2008-03-14	0	1.510	1.500	1.510	1.500	1.600	530,000	804,220	1.5174	102.5	101.8	102.5	101.8	108.6	7,806	103.02	-1.31%
2008-03-13	0	1.530	1.500	1.530	1.510	1.540	186,000	282,920	1.5211	103.9	101.8	103.9	102.5	104.6	2,740	103.27	-0.65%
2008-03-12	0	1.540	1.520	1.560	1.500	1.550	494,000	754,340	1.5270	104.6	103.2	105.9	101.8	105.2	7,276	103.67	2.67%
2008-03-11	0	1.500	1.480	1.500	1.480	1.500	66,000	98,200	1.4879	101.8	100.5	101.8	100.5	101.8	972	101.02	-0.66%
2008-03-10	0	1.510	1.510	1.540	1.490	1.520	228,000	344,540	1.5111	102.5	102.5	104.6	101.2	103.2	3,358	102.60	-0.66%
2008-03-07	0	1.520	1.450	1.520	1.450	1.520	12,000	17,540	1.4617	103.2	98.45	103.2	98.45	103.2	177	99.238	0.66%
2008-03-06	0	1.510	1.460	1.510	1.460	1.550	20,000	29,840	1.4920	102.5	99.12	102.5	99.12	105.2	295	101.30	0.67%
2008-03-05	0	1.500	1.490	1.500	1.460	1.510	114,000	169,340	1.4854	101.8	101.2	101.8	99.12	102.5	1,679	100.85	-1.96%
2008-03-04	0	1.530	1.500	1.530	1.560	1.560	106,000	165,360	1.5600	103.9	101.8	103.9	105.9	105.9	1,561	105.91	-1.29%
2008-03-03	0	1.550	1.520	1.550	1.540	1.580	250,000	389,780	1.5591	105.2	103.2	105.2	104.6	107.3	3,682	105.85	-3.13%
2008-02-29	0	1.600	1.600	1.620	1.550	1.680	3,526,000	5,513,920	1.5638	108.6	108.6	110.0	105.2	114.1	51,934	106.17	3.90%
2008-02-28	0	1.540	1.500	1.550	1.510	1.560	164,000	252,580	1.5401	104.6	101.8	105.2	102.5	105.9	2,416	104.56	0.00%
2008-02-27	0	1.540	1.530	1.540	1.450	1.600	901,000	1,369,560	1.5200	104.6	103.9	104.6	98.45	108.6	13,271	103.20	2.67%
2008-02-26	0	1.500	1.500	1.510	1.480	1.500	56,000	83,840	1.4971	101.8	101.8	102.5	100.5	101.8	825	101.65	0.00%
2008-02-25	0	1.500	1.480	1.500	1.490	1.510	62,000	92,840	1.4974	101.8	100.5	101.8	101.2	102.5	913	101.66	-1.32%
2008-02-22	0	1.520	1.470	1.520	1.470	1.520	20,140	29,950	1.4871	103.2	99.80	103.2	99.80	103.2	297	100.96	1.33%
2008-02-21	0	1.500	1.480	1.520	1.500	1.500	60,000	90,000	1.5000	101.8	100.5	103.2	101.8	101.8	884	101.84	-1.32%
2008-02-20	0	1.520	1.490	1.520	1.480	1.520	90,000	134,180	1.4909	103.2	101.2	103.2	100.5	103.2	1,326	101.22	2.01%
2008-02-19	0	1.490	1.490	1.510	1.480	1.550	294,450	445,646	1.5135	101.2	101.2	102.5	100.5	105.2	4,337	102.76	0.00%
2008-02-18	0	1.490	1.490	1.500	1.400	1.510	204,000	303,400	1.4873	101.2	101.2	101.8	95.05	102.5	3,005	100.97	-1.32%
2008-02-15	0	1.510	1.480	1.510	1.500	1.510	120,000	181,040	1.5087	102.5	100.5	102.5	101.8	102.5	1,767	102.43	0.67%
2008-02-14	0	1.500	1.500	1.510	1.480	1.530	994,000	1,494,600	1.5036	101.8	101.8	102.5	100.5	103.9	14,641	102.09	0.67%
2008-02-13	0	1.490	1.480	1.490	1.490	1.550	284,000	433,960	1.5280	101.2	100.5	101.2	101.2	105.2	4,183	103.74	-1.32%
2008-02-12	0	1.510	1.460	1.520	1.510	1.540	102,000	154,480	1.5145	102.5	99.12	103.2	102.5	104.6	1,502	102.83	0.67%
2008-02-11	0	1.500	1.440	1.500	1.480	1.540	222,000	335,320	1.5105	101.8	97.77	101.8	100.5	104.6	3,270	102.55	-2.60%
2008-02-06	0	1.540	1.470	1.540	1.400	1.550	118,000	169,480	1.4363	104.6	99.80	104.6	95.05	105.2	1,738	97.513	2.67%
2008-02-05	0	1.500	1.480	1.500	1.480	1.500	632,000	946,300	1.4973	101.8	100.5	101.8	100.5	101.8	9,309	101.66	-0.66%
2008-02-04	0	1.510	1.500	1.510	1.440	1.550	312,000	454,840	1.4578	102.5	101.8	102.5	97.77	105.2	4,595	98.976	7.86%
2008-02-01	0	1.400	1.400	1.430	1.350	1.410	408,000	567,240	1.3903	95.05	95.05	97.09	91.66	95.73	6,009	94.392	1.45%
2008-01-31	0	1.380	1.310	1.380	1.300	1.400	36,000	47,580	1.3217	93.69	88.94	93.69	88.26	95.05	530	89.732	-2.13%
2008-01-30	0	1.410	1.340	1.410	1.340	1.410	270,000	372,540	1.3798	95.73	90.98	95.73	90.98	95.73	3,977	93.678	0.71%
2008-01-29	0	1.400	1.300	1.400	1.300	1.420	364,000	487,320	1.3388	95.05	88.26	95.05	88.26	96.41	5,361	90.895	5.26%
2008-01-28	0	1.330	1.220	1.330	1.300	1.360	226,000	305,960	1.3538	90.30	82.83	90.30	88.26	92.34	3,329	91.914	-0.75%
2008-01-25	0	1.340	1.330	1.360	1.340	1.390	162,000	217,780	1.3443	90.98	90.30	92.34	90.98	94.37	2,386	91.271	0.00%
2008-01-24	0	1.340	1.340	1.350	1.300	1.440	212,000	285,340	1.3459	90.98	90.98	91.66	88.26	97.77	3,123	91.381	0.00%
2008-01-23	0	1.340	1.330	1.340	1.340	1.400	106,500	144,150	1.3535	90.98	90.30	90.98	90.98	95.05	1,569	91.895	0.75%
2008-01-22	0	1.330	1.330	1.360	1.310	1.420	470,000	631,620	1.3439	90.30	90.30	92.34	88.94	96.41	6,923	91.240	-8.28%
2008-01-21	0	1.450	1.430	1.450	1.430	1.460	60,000	86,100	1.4350	98.45	97.09	98.45	97.09	99.12	884	97.427	-2.03%
2008-01-18	0	1.480	1.430	1.480	1.430	1.480	162,000	235,400	1.4531	100.5	97.09	100.5	97.09	100.5	2,386	98.655	3.50%
2008-01-17	0	1.430	1.430	1.450	1.350	1.420	332,000	463,980	1.3975	97.09	97.09	98.45	91.66	96.41	4,890	94.883	0.00%
2008-01-16	0	1.430	1.400	1.440	1.400	1.430	550,000	777,420	1.4135	97.09	95.05	97.77	95.05	97.09	8,101	95.967	-0.69%
2008-01-15	0	1.440	1.430	1.440	1.440	1.460	70,000	101,640	1.4520	97.77	97.09	97.77	97.77	99.12	1,031	98.581	-2.04%
2008-01-14	0	1.470	1.460	1.480	1.450	1.500	188,000	276,140	1.4688	99.80	99.12	100.5	98.45	101.8	2,769	99.724	-0.68%
2008-01-11	0	1.480	1.470	1.480	1.480	1.560	306,000	460,240	1.5041	100.5	99.80	100.5	100.5	105.9	4,507	102.12	-1.99%
2008-01-10	0	1.510	1.510	1.530	1.480	1.510	226,300	337,732	1.4924	102.5	102.5	103.9	100.5	102.5	3,333	101.32	2.03%
2008-01-09	0	1.480	1.480	1.540	1.420	1.480	260,000	379,820	1.4608	100.5	100.5	104.6	96.41	100.5	3,830	99.182	2.07%
2008-01-08	0	1.450	1.440	1.450	1.440	1.520	458,000	668,960	1.4606	98.45	97.77	98.45	97.77	103.2	6,746	99.166	-3.97%
2008-01-07	0	1.510	1.450	1.510	1.410	1.520	822,000	1,205,480	1.4665	102.5	98.45	102.5	95.73	103.2	12,107	99.567	0.00%
2008-01-04	0	1.510	1.510	1.550	1.510	1.570	792,000	1,211,000	1.5290	102.5	102.5	105.2	102.5	106.6	11,665	103.81	-2.58%
2008-01-03	0	1.550	1.550	1.560	1.550	1.580	32,000	50,120	1.5663	105.2	105.2	105.9	105.2	107.3	471	106.34	-0.64%
2008-01-02	0	1.560	1.560	1.580	1.560	1.600	544,188	866,581	1.5924	105.9	105.9	107.3	105.9	108.6	8,015	108.12	1.30%
2007-12-31	0	1.540	1.540	1.600	1.530	1.600	452,000	701,840	1.5527	104.6	104.6	108.6	103.9	108.6	6,657	105.42	-1.28%
2007-12-28	0	1.560	1.550	1.600	1.500	1.610	506,000	779,020	1.5396	105.9	105.2	108.6	101.8	109.3	7,453	104.53	-3.11%
2007-12-27	0	1.610	1.540	1.610	1.510	1.680	128,000	205,240	1.6034	109.3	104.6	109.3	102.5	114.1	1,885	108.86	-2.42%
2007-12-24	0	1.650	1.650	1.690	1.620	1.680	170,000	283,800	1.6694	112.0	112.0	114.7	110.0	114.1	2,504	113.34	1.23%
2007-12-21	0	1.630	1.630	1.650	1.630	1.710	296,000	492,660	1.6644	110.7	110.7	112.0	110.7	116.1	4,360	113.00	-1.21%
2007-12-20	0	1.650	1.650	1.660	1.610	1.700	386,000	633,520	1.6412	112.0	112.0	112.7	109.3	115.4	5,685	111.43	2.48%
2007-12-19	0	1.610	1.610	1.650	1.540	1.610	424,000	673,960	1.5895	109.3	109.3	112.0	104.6	109.3	6,245	107.92	4.55%
2007-12-18	0	1.540	1.500	1.550	1.460	1.540	634,000	953,940	1.5046	104.6	101.8	105.2	99.12	104.6	9,338	102.15	-1.28%
2007-12-17	0	1.560	1.550	1.560	1.530	1.650	545,000	856,590	1.5717	105.9	105.2	105.9	103.9	112.0	8,027	106.71	-5.45%
2007-12-14	0	1.650	1.640	1.650	1.580	1.660	586,000	951,260	1.6233	112.0	111.3	112.0	107.3	112.7	8,631	110.21	5.10%
2007-12-13	0	1.570	1.570	1.610	1.510	1.630	1,352,000	2,144,980	1.5865	106.6	106.6	109.3	102.5	110.7	19,914	107.71	4.67%
2007-12-12	0	1.500	1.490	1.500	1.480	1.520	2,120,000	3,181,120	1.5005	101.8	101.2	101.8	100.5	103.2	31,225	101.88	0.00%
2007-12-11	0	1.500	1.500	1.510	1.500	1.520	1,784,000	2,680,660	1.5026	101.8	101.8	102.5	101.8	103.2	26,276	102.02	0.67%
2007-12-10	0	1.490	1.490	1.500	1.490	1.510	1,394,000	2,093,380	1.5017	101.2	101.2	101.8	101.2	102.5	20,532	101.96	2.05%
2007-12-07	0	1.460	1.460	1.500	1.450	1.500	352,000	515,960	1.4658	99.12	99.12	101.8	98.45	101.8	5,185	99.518	-2.01%
2007-12-06	0	1.490	1.460	1.490	1.460	1.560	842,000	1,257,740	1.4938	101.2	99.12	101.2	99.12	105.9	12,402	101.42	-0.67%
2007-12-05	0	1.500	1.490	1.500	1.430	1.520	4,122,000	6,171,600	1.4972	101.8	101.2	101.8	97.09	103.2	60,713	101.65	6.38%
2007-12-04	0	1.410	1.390	1.410	1.350	1.450	348,000	493,520	1.4182	95.73	94.37	95.73	91.66	98.45	5,126	96.284	-2.76%
2007-12-03	0	1.450	1.410	1.450	1.410	1.500	446,000	644,720	1.4456	98.45	95.73	98.45	95.73	101.8	6,569	98.144	-0.68%
2007-11-30	0	1.460	1.420	1.460	1.400	1.520	780,000	1,123,120	1.4399	99.12	96.41	99.12	95.05	103.2	11,489	97.760	5.04%
2007-11-29	0	1.390	1.380	1.400	1.340	1.450	600,000	834,320	1.3905	94.37	93.69	95.05	90.98	98.45	8,837	94.408	3.73%
2007-11-28	0	1.340	1.330	1.370	1.340	1.390	1,204,000	1,644,380	1.3658	90.98	90.30	93.01	90.98	94.37	17,734	92.726	-2.19%
2007-11-27	0	1.370	1.360	1.390	1.370	1.490	972,000	1,376,560	1.4162	93.01	92.34	94.37	93.01	101.2	14,317	96.152	-7.43%
2007-11-26	0	1.480	1.480	1.500	1.480	1.580	522,212	792,111	1.5168	100.5	100.5	101.8	100.5	107.3	7,692	102.98	-1.33%
2007-11-23	0	1.500	1.500	1.530	1.500	1.600	814,000	1,236,080	1.5185	101.8	101.8	103.9	101.8	108.6	11,989	103.10	-3.23%
2007-11-22	0	1.550	1.520	1.560	1.500	1.580	1,230,000	1,900,820	1.5454	105.2	103.2	105.9	101.8	107.3	18,117	104.92	-1.27%
2007-11-21	0	1.570	1.560	1.570	1.550	1.600	492,000	770,720	1.5665	106.6	105.9	106.6	105.2	108.6	7,247	106.36	-1.87%
2007-11-20	0	1.600	1.590	1.600	1.590	1.610	236,000	377,640	1.6002	108.6	108.0	108.6	108.0	109.3	3,476	108.64	-1.23%
2007-11-19	0	1.620	1.620	1.630	1.620	1.640	170,000	276,580	1.6269	110.0	110.0	110.7	110.0	111.3	2,504	110.46	-0.61%
2007-11-16	0	1.630	1.620	1.630	1.610	1.640	1,116,000	1,820,520	1.6313	110.7	110.0	110.7	109.3	111.3	16,438	110.75	-0.61%
2007-11-15	0	1.640	1.640	1.650	1.640	1.710	602,000	996,140	1.6547	111.3	111.3	112.0	111.3	116.1	8,867	112.34	0.61%
2007-11-14	0	1.630	1.650	1.690	1.630	1.710	1,520,000	2,542,820	1.6729	110.7	112.0	114.7	110.7	116.1	22,388	113.58	-3.55%
2007-11-13	0	1.690	1.660	1.680	1.630	1.690	802,000	1,323,180	1.6499	114.7	112.7	114.1	110.7	114.7	11,813	112.01	3.68%
2007-11-12	0	1.630	1.630	1.680	1.600	1.700	1,940,000	3,190,160	1.6444	110.7	110.7	114.1	108.6	115.4	28,574	111.64	-2.98%
2007-11-09	0	1.680	1.670	1.680	1.670	1.720	790,000	1,328,080	1.6811	114.1	113.4	114.1	113.4	116.8	11,636	114.14	0.00%
2007-11-08	0	1.680	1.660	1.680	1.610	1.720	2,060,000	3,466,260	1.6827	114.1	112.7	114.1	109.3	116.8	30,342	114.24	3.07%
2007-11-07	0	1.630	1.630	1.710	1.610	1.780	2,464,000	4,199,140	1.7042	110.7	110.7	116.1	109.3	120.9	36,292	115.70	-6.86%
2007-11-06	0	1.750	1.740	1.750	1.690	1.770	5,986,000	10,475,900	1.7501	118.8	118.1	118.8	114.7	120.2	88,168	118.82	2.94%
2007-11-05	0	1.700	1.700	1.710	1.680	1.750	1,840,000	3,129,100	1.7006	115.4	115.4	116.1	114.1	118.8	27,101	115.46	0.00%
2007-11-02	0	1.700	1.690	1.700	1.680	1.750	1,390,000	2,358,840	1.6970	115.4	114.7	115.4	114.1	118.8	20,473	115.22	-2.86%
2007-11-01	0	1.750	1.750	1.760	1.730	1.860	2,676,000	4,734,720	1.7693	118.8	118.8	119.5	117.5	126.3	39,415	120.13	-1.69%
2007-10-31	0	1.780	1.810	1.820	1.690	1.850	4,866,000	8,611,400	1.7697	120.9	122.9	123.6	114.7	125.6	71,671	120.15	5.95%
2007-10-30	0	1.680	1.680	1.690	1.680	1.720	946,000	1,596,000	1.6871	114.1	114.1	114.7	114.1	116.8	13,934	114.54	-1.18%
2007-10-29	0	1.700	1.680	1.700	1.680	1.750	1,364,000	2,319,060	1.7002	115.4	114.1	115.4	114.1	118.8	20,090	115.43	0.00%
2007-10-26	0	1.700	1.700	1.710	1.700	1.710	630,000	1,072,000	1.7016	115.4	115.4	116.1	115.4	116.1	9,279	115.53	0.00%
2007-10-25	0	1.700	1.690	1.700	1.690	1.720	586,000	996,420	1.7004	115.4	114.7	115.4	114.7	116.8	8,631	115.44	0.00%
2007-10-24	0	1.700	1.690	1.730	1.700	1.770	1,164,000	1,994,280	1.7133	115.4	114.7	117.5	115.4	120.2	17,145	116.32	-1.73%
2007-10-23	0	1.730	1.730	1.740	1.680	1.780	1,944,000	3,327,720	1.7118	117.5	117.5	118.1	114.1	120.9	28,633	116.22	-1.14%
2007-10-22	0	1.750	1.730	1.750	1.510	1.750	2,042,000	3,432,340	1.6809	118.8	117.5	118.8	102.5	118.8	30,077	114.12	2.34%
2007-10-18	0	1.710	1.710	1.720	1.680	1.750	3,100,000	5,306,440	1.7118	116.1	116.1	116.8	114.1	118.8	45,660	116.22	0.00%
2007-10-17	0	1.710	1.710	1.730	1.700	1.770	1,944,000	3,376,740	1.7370	116.1	116.1	117.5	115.4	120.2	28,633	117.93	-2.29%
2007-10-16	0	1.750	1.750	1.790	1.750	1.800	3,550,000	6,304,200	1.7758	118.8	118.8	121.5	118.8	122.2	52,288	120.57	-0.57%
2007-10-15	0	1.760	1.750	1.770	1.700	1.800	4,172,000	7,312,240	1.7527	119.5	118.8	120.2	115.4	122.2	61,449	119.00	4.76%
2007-10-12	0	1.680	1.670	1.680	1.550	1.710	2,202,000	3,658,780	1.6616	114.1	113.4	114.1	105.2	116.1	32,433	112.81	5.00%
2007-10-11	0	1.600	1.600	1.620	1.590	1.640	290,000	465,800	1.6062	108.6	108.6	110.0	108.0	111.3	4,271	109.05	-3.03%
2007-10-10	0	1.650	1.650	1.670	1.640	1.700	562,000	939,140	1.6711	112.0	112.0	113.4	111.3	115.4	8,278	113.45	-1.20%
2007-10-09	0	1.670	1.650	1.670	1.650	1.690	413,200	689,184	1.6679	113.4	112.0	113.4	112.0	114.7	6,086	113.24	0.00%
2007-10-08	0	1.670	1.660	1.670	1.630	1.700	420,000	690,300	1.6436	113.4	112.7	113.4	110.7	115.4	6,186	111.59	-1.18%
2007-10-05	0	1.690	1.690	1.700	1.690	1.710	566,000	961,300	1.6984	114.7	114.7	115.4	114.7	116.1	8,337	115.31	-1.74%
2007-10-04	0	1.720	1.700	1.720	1.680	1.720	2,280,000	3,879,060	1.7013	116.8	115.4	116.8	114.1	116.8	33,582	115.51	2.38%
2007-10-03	0	1.680	1.680	1.690	1.660	1.700	426,000	717,980	1.6854	114.1	114.1	114.7	112.7	115.4	6,275	114.43	-1.18%
2007-10-02	0	1.700	1.690	1.700	1.620	1.730	4,006,000	6,756,400	1.6866	115.4	114.7	115.4	110.0	117.5	59,004	114.51	6.25%
2007-09-28	0	1.600	1.590	1.610	1.590	1.660	1,898,000	3,051,860	1.6079	108.6	108.0	109.3	108.0	112.7	27,956	109.17	-1.84%
2007-09-27	0	1.630	1.620	1.630	1.570	1.650	1,420,000	2,296,840	1.6175	110.7	110.0	110.7	106.6	112.0	20,915	109.82	3.82%
2007-09-25	0	1.570	1.560	1.570	1.530	1.600	864,800	1,350,944	1.5621	106.6	105.9	106.6	103.9	108.6	12,738	106.06	-1.87%
2007-09-24	0	1.600	1.600	1.610	1.570	1.620	1,266,000	2,024,760	1.5993	108.6	108.6	109.3	106.6	110.0	18,647	108.58	-1.23%
2007-09-21	0	1.620	1.620	1.650	1.550	1.650	548,000	882,120	1.6097	110.0	110.0	112.0	105.2	112.0	8,071	109.29	-1.22%
2007-09-20	0	1.640	1.620	1.650	1.600	1.660	884,000	1,454,880	1.6458	111.3	110.0	112.0	108.6	112.7	13,020	111.74	-1.20%
2007-09-19	0	1.660	1.610	1.670	1.550	1.660	966,000	1,550,940	1.6055	112.7	109.3	113.4	105.2	112.7	14,228	109.00	3.75%
2007-09-18	0	1.600	1.550	1.650	1.540	1.600	1,976,000	3,075,760	1.5566	108.6	105.2	112.0	104.6	108.6	29,104	105.68	0.00%
2007-09-17	0	1.600	1.600	1.610	1.600	1.610	2,756,000	4,464,360	1.6199	108.6	108.6	109.3	108.6	109.3	40,593	109.98	-3.61%
2007-09-14	0	1.660	1.630	1.660	1.600	1.690	918,016	1,517,266	1.6528	112.7	110.7	112.7	108.6	114.7	13,521	112.21	-0.60%
2007-09-13	0	1.670	1.670	1.680	1.630	1.740	2,946,000	4,927,740	1.6727	113.4	113.4	114.1	110.7	118.1	43,392	113.56	-1.76%
2007-09-12	0	1.700	1.700	1.720	1.640	1.760	7,256,000	12,359,540	1.7034	115.4	115.4	116.8	111.3	119.5	106,873	115.65	3.03%
2007-09-11	0	1.650	1.640	1.650	1.550	1.740	6,892,000	11,408,580	1.6553	112.0	111.3	112.0	105.2	118.1	101,512	112.39	6.45%
2007-09-10	0	1.550	1.520	1.550	1.360	1.600	4,788,000	7,289,500	1.5225	105.2	103.2	105.2	92.34	108.6	70,522	103.36	4.73%
2007-09-07	0	1.480	1.480	1.510	1.360	1.500	10,180,000	14,646,880	1.4388	100.5	100.5	102.5	92.34	101.8	149,941	97.684	10.45%
2007-09-06	0	1.340	1.320	1.370	1.150	1.380	16,416,000	20,767,740	1.2651	90.98	89.62	93.01	78.08	93.69	241,791	85.891	12.61%
2007-09-05	0	1.190	1.180	1.200	1.170	1.230	2,040,000	2,447,400	1.1997	80.79	80.11	81.47	79.44	83.51	30,047	81.452	-0.83%
2007-09-04	0	1.200	1.180	1.200	1.180	1.240	2,948,000	3,531,780	1.1980	81.47	80.11	81.47	80.11	84.19	43,421	81.338	0.84%
2007-09-03	0	1.190	1.190	1.200	1.130	1.220	3,192,000	3,793,340	1.1884	80.79	80.79	81.47	76.72	82.83	47,015	80.684	5.31%
2007-08-31	0	1.130	1.120	1.130	1.120	1.160	1,340,000	1,520,720	1.1349	76.72	76.04	76.72	76.04	78.76	19,737	77.050	0.89%
2007-08-30	0	1.120	1.120	1.130	1.110	1.190	3,210,000	3,590,020	1.1184	76.04	76.04	76.72	75.36	80.79	47,280	75.931	1.82%
2007-08-29	0	1.100	1.100	1.110	1.100	1.110	1,718,000	1,900,880	1.1064	74.68	74.68	75.36	74.68	75.36	25,304	75.121	0.00%
2007-08-28	0	1.100	1.090	1.100	1.100	1.210	1,592,000	1,834,000	1.1520	74.68	74.00	74.68	74.68	82.15	23,449	78.214	-5.98%
2007-08-27	0	1.170	1.160	1.170	1.140	1.210	1,570,000	1,837,820	1.1706	79.44	78.76	79.44	77.40	82.15	23,124	79.475	4.46%
2007-08-24	0	1.120	1.120	1.150	1.100	1.190	1,798,000	2,044,580	1.1371	76.04	76.04	78.08	74.68	80.79	26,483	77.204	-5.88%
2007-08-23	0	1.190	1.180	1.190	1.170	1.210	1,342,000	1,605,540	1.1964	80.79	80.11	80.79	79.44	82.15	19,766	81.226	0.85%
2007-08-22	0	1.180	1.160	1.180	1.170	1.200	230,000	273,760	1.1903	80.11	78.76	80.11	79.44	81.47	3,388	80.811	0.85%
2007-08-21	0	1.170	1.170	1.180	1.150	1.250	2,256,000	2,694,740	1.1945	79.44	79.44	80.11	78.08	84.87	33,229	81.097	4.46%
2007-08-20	0	1.120	1.110	1.130	1.100	1.200	2,942,000	3,373,560	1.1467	76.04	75.36	76.72	74.68	81.47	43,333	77.853	0.00%
2007-08-17	0	1.120	1.120	1.140	1.080	1.330	5,058,000	5,721,800	1.1312	76.04	76.04	77.40	73.32	90.30	74,499	76.804	-5.08%
2007-08-16	0	1.180	1.180	1.190	1.150	1.280	3,614,200	4,310,730	1.1927	80.11	80.11	80.79	78.08	86.90	53,233	80.978	-8.53%
2007-08-15	0	1.290	1.250	1.300	1.230	1.320	2,312,000	2,893,780	1.2516	87.58	84.87	88.26	83.51	89.62	34,053	84.978	-3.73%
2007-08-14	0	1.340	1.320	1.340	1.300	1.340	1,068,000	1,422,400	1.3318	90.98	89.62	90.98	88.26	90.98	15,731	90.423	0.75%
2007-08-13	0	1.330	1.320	1.330	1.310	1.400	3,668,000	4,960,640	1.3524	90.30	89.62	90.30	88.94	95.05	54,026	91.820	2.31%
2007-08-10	0	1.300	1.290	1.300	1.300	1.400	1,774,000	2,367,560	1.3346	88.26	87.58	88.26	88.26	95.05	26,129	90.610	-9.09%
2007-08-09	0	1.430	1.400	1.430	1.400	1.450	832,000	1,169,780	1.4060	97.09	95.05	97.09	95.05	98.45	12,255	95.457	0.00%
2007-08-08	0	1.430	1.410	1.430	1.400	1.450	2,554,000	3,725,120	1.4585	97.09	95.73	97.09	95.05	98.45	37,618	99.025	0.00%
2007-08-07	0	1.430	1.430	1.450	1.420	1.580	1,100,000	1,584,000	1.4400	97.09	97.09	98.45	96.41	107.3	16,202	97.766	2.88%
2007-08-06	0	1.390	1.390	1.440	1.370	1.560	1,395,329	2,048,894	1.4684	94.37	94.37	97.77	93.01	105.9	20,552	99.694	-4.79%
2007-08-03	0	1.460	1.460	1.500	1.410	1.500	430,000	629,320	1.4635	99.12	99.12	101.8	95.73	101.8	6,333	99.364	3.55%
2007-08-02	0	1.410	1.410	1.420	1.370	1.480	1,602,000	2,261,080	1.4114	95.73	95.73	96.41	93.01	100.5	23,596	95.825	-2.08%
2007-08-01	0	1.440	1.440	1.450	1.400	1.490	1,866,000	2,683,620	1.4382	97.77	97.77	98.45	95.05	101.2	27,484	97.642	-4.00%
2007-07-31	0	1.500	1.490	1.510	1.480	1.500	328,900	492,358	1.4970	101.8	101.2	102.5	100.5	101.8	4,844	101.64	0.00%
2007-07-30	0	1.500	1.500	1.510	1.470	1.540	794,000	1,190,980	1.5000	101.8	101.8	102.5	99.80	104.6	11,695	101.84	0.67%
2007-07-27	0	1.490	1.490	1.500	1.400	1.550	1,356,000	2,038,860	1.5036	101.2	101.2	101.8	95.05	105.2	19,972	102.08	-3.87%
2007-07-26	0	1.550	1.520	1.570	1.520	1.600	800,000	1,258,480	1.5731	105.2	103.2	106.6	103.2	108.6	11,783	106.80	0.65%
2007-07-25	0	1.540	1.520	1.540	1.480	1.550	4,470,000	6,788,900	1.5188	104.6	103.2	104.6	100.5	105.2	65,839	103.11	-0.65%
2007-07-24	0	1.550	1.540	1.550	1.530	1.630	3,184,000	5,037,000	1.5820	105.2	104.6	105.2	103.9	110.7	46,897	107.41	-4.91%
2007-07-23	0	1.630	1.620	1.630	1.600	1.650	1,508,000	2,441,080	1.6188	110.7	110.0	110.7	108.6	112.0	22,211	109.90	-1.21%
2007-07-20	0	1.650	1.630	1.660	1.590	1.680	2,972,000	4,778,160	1.6077	112.0	110.7	112.7	108.0	114.1	43,775	109.15	3.12%
2007-07-19	0	1.600	1.630	1.650	1.480	1.740	12,277,900	20,214,650	1.6464	108.6	110.7	112.0	100.5	118.1	180,841	111.78	6.67%
2007-07-18	0	1.500	1.500	1.510	1.480	1.520	812,000	1,217,880	1.4999	101.8	101.8	102.5	100.5	103.2	11,960	101.83	5.63%
2007-07-17	0	1.420	1.420	1.460	1.420	1.500	984,000	1,439,680	1.4631	96.41	96.41	99.12	96.41	101.8	14,493	99.334	0.71%
2007-07-16	0	1.410	1.410	1.420	1.400	1.440	516,000	733,980	1.4224	95.73	95.73	96.41	95.05	97.77	7,600	96.574	0.71%
2007-07-13	0	1.400	1.390	1.400	1.380	1.450	1,100,000	1,549,880	1.4090	95.05	94.37	95.05	93.69	98.45	16,202	95.661	-2.78%
2007-07-12	0	1.440	1.430	1.440	1.430	1.500	1,496,000	2,183,620	1.4596	97.77	97.09	97.77	97.09	101.8	22,035	99.100	-0.69%
2007-07-11	0	1.450	1.450	1.480	1.440	1.490	1,058,000	1,545,780	1.4610	98.45	98.45	100.5	97.77	101.2	15,583	99.195	-2.68%
2007-07-10	0	1.490	1.480	1.490	1.490	1.530	1,532,000	2,300,660	1.5017	101.2	100.5	101.2	101.2	103.9	22,565	101.96	-1.97%
2007-07-09	0	1.520	1.510	1.520	1.500	1.620	1,987,100	3,080,750	1.5504	103.2	102.5	103.2	101.8	110.0	29,268	105.26	1.33%
2007-07-06	0	1.500	1.500	1.520	1.500	1.550	856,000	1,300,280	1.5190	101.8	101.8	103.2	101.8	105.2	12,608	103.13	-3.23%
2007-07-05	0	1.550	1.550	1.560	1.540	1.580	746,000	1,166,390	1.5635	105.2	105.2	105.9	104.6	107.3	10,988	106.15	-1.90%
2007-07-04	0	1.580	1.570	1.590	1.550	1.590	336,000	528,340	1.5724	107.3	106.6	108.0	105.2	108.0	4,949	106.76	0.64%
2007-07-03	0	1.570	1.540	1.590	1.520	1.600	1,255,686	1,960,824	1.5616	106.6	104.6	108.0	103.2	108.6	18,495	106.02	-0.63%
2007-06-29	0	1.580	1.570	1.580	1.570	1.680	502,000	800,700	1.5950	107.3	106.6	107.3	106.6	114.1	7,394	108.29	-2.47%
2007-06-28	0	1.620	1.600	1.680	1.610	1.650	504,000	820,860	1.6287	110.0	108.6	114.1	109.3	112.0	7,423	110.58	-1.22%
2007-06-27	0	1.640	1.620	1.640	1.610	1.680	450,000	740,220	1.6449	111.3	110.0	111.3	109.3	114.1	6,628	111.68	-2.96%
2007-06-26	0	1.690	1.690	1.700	1.680	1.720	1,156,000	1,963,300	1.6984	114.7	114.7	115.4	114.1	116.8	17,027	115.31	-1.74%
2007-06-25	0	1.720	1.720	1.730	1.650	1.730	1,452,000	2,459,960	1.6942	116.8	116.8	117.5	112.0	117.5	21,386	115.02	2.38%
2007-06-22	0	1.680	1.670	1.680	1.670	1.690	436,000	730,880	1.6763	114.1	113.4	114.1	113.4	114.7	6,422	113.81	2.44%
2007-06-21	0	1.640	1.640	1.660	1.610	1.660	804,000	1,322,920	1.6454	111.3	111.3	112.7	109.3	112.7	11,842	111.71	1.23%
2007-06-20	0	1.620	1.620	1.650	1.620	1.670	556,000	916,280	1.6480	110.0	110.0	112.0	110.0	113.4	8,189	111.89	-2.99%
2007-06-18	0	1.670	1.630	1.670	1.600	1.670	478,000	784,820	1.6419	113.4	110.7	113.4	108.6	113.4	7,040	111.47	0.00%
2007-06-15	0	1.670	1.660	1.670	1.660	1.710	206,000	344,180	1.6708	113.4	112.7	113.4	112.7	116.1	3,034	113.43	-1.18%
2007-06-14	0	1.690	1.690	1.710	1.690	1.720	574,000	978,820	1.7053	114.7	114.7	116.1	114.7	116.8	8,454	115.78	-0.59%
2007-06-13	0	1.700	1.690	1.720	1.680	1.730	2,152,000	3,676,720	1.7085	115.4	114.7	116.8	114.1	117.5	31,697	116.00	0.59%
2007-06-12	0	1.690	1.680	1.700	1.680	1.770	1,349,100	2,314,414	1.7155	114.7	114.1	115.4	114.1	120.2	19,871	116.47	-2.31%
2007-06-11	0	1.730	1.720	1.740	1.720	1.780	1,548,000	2,705,480	1.7477	117.5	116.8	118.1	116.8	120.9	22,800	118.66	-2.81%
2007-06-08	0	1.780	1.750	1.770	1.690	1.780	2,072,000	3,572,940	1.7244	120.9	118.8	120.2	114.7	120.9	30,518	117.07	0.00%
2007-06-07	0	1.780	1.760	1.790	1.760	1.830	3,410,000	6,118,620	1.7943	120.9	119.5	121.5	119.5	124.2	50,226	121.82	-1.11%
2007-06-06	0	1.800	1.790	1.810	1.690	1.830	5,992,000	10,651,640	1.7776	122.2	121.5	122.9	114.7	124.2	88,256	120.69	6.51%
2007-06-05	0	1.690	1.680	1.690	1.680	1.720	954,000	1,617,020	1.6950	114.7	114.1	114.7	114.1	116.8	14,051	115.08	0.60%
2007-06-04	0	1.680	1.660	1.690	1.660	1.720	1,498,000	2,539,200	1.6951	114.1	112.7	114.7	112.7	116.8	22,064	115.08	0.60%
2007-06-01	0	1.670	1.670	1.680	1.650	1.750	1,084,000	1,856,700	1.7128	113.4	113.4	114.1	112.0	118.8	15,966	116.29	1.21%
2007-05-31	0	1.650	1.640	1.650	1.640	1.960	654,000	1,121,700	1.7151	112.0	111.3	112.0	111.3	133.1	9,633	116.45	0.61%
2007-05-30	0	1.640	1.610	1.640	1.610	1.650	668,000	1,096,140	1.6409	111.3	109.3	111.3	109.3	112.0	9,839	111.41	-0.61%
2007-05-29	0	1.650	1.650	1.660	1.640	1.660	808,000	1,333,580	1.6505	112.0	112.0	112.7	111.3	112.7	11,901	112.06	-0.60%
2007-05-28	0	1.660	1.650	1.670	1.640	1.680	664,000	1,100,600	1.6575	112.7	112.0	113.4	111.3	114.1	9,780	112.54	0.00%
2007-05-25	0	1.660	1.640	1.660	1.620	1.670	562,000	928,100	1.6514	112.7	111.3	112.7	110.0	113.4	8,278	112.12	-1.19%
2007-05-23	0	1.680	1.610	1.680	1.580	1.680	276,000	447,980	1.6231	114.1	109.3	114.1	107.3	114.1	4,065	110.20	4.35%
2007-05-22	0	1.610	1.580	1.610	1.600	1.630	278,000	448,860	1.6146	109.3	107.3	109.3	108.6	110.7	4,095	109.62	0.00%
2007-05-21	0	1.610	1.610	1.640	1.600	1.640	402,000	646,360	1.6079	109.3	109.3	111.3	108.6	111.3	5,921	109.16	0.00%
2007-05-18	0	1.610	1.600	1.610	1.600	1.630	214,000	346,100	1.6173	109.3	108.6	109.3	108.6	110.7	3,152	109.80	1.07%
2007-05-17	0	1.630	1.630	1.650	1.600	1.660	308,000	504,440	1.6378	108.2	108.2	109.5	106.2	110.1	4,642	108.67	-1.21%
2007-05-16	0	1.650	1.650	1.660	1.650	1.750	518,000	870,060	1.6797	109.5	109.5	110.1	109.5	116.1	7,807	111.45	0.61%
2007-05-15	0	1.640	1.640	1.660	1.600	1.660	394,000	647,820	1.6442	108.8	108.8	110.1	106.2	110.1	5,938	109.10	1.23%
2007-05-14	0	1.620	1.620	1.640	1.590	1.650	616,000	999,780	1.6230	107.5	107.5	108.8	105.5	109.5	9,284	107.69	4.52%
2007-05-11	0	1.550	1.520	1.580	1.510	1.550	140,000	213,960	1.5283	102.8	100.9	104.8	100.2	102.8	2,110	101.41	0.00%
2007-05-10	0	1.550	1.530	1.550	1.510	1.550	20,000	30,600	1.5300	102.8	101.5	102.8	100.2	102.8	301	101.52	2.65%
2007-05-09	0	1.510	1.510	1.590	1.500	1.610	162,000	251,200	1.5506	100.2	100.2	105.5	99.53	106.8	2,442	102.89	-5.63%
2007-05-08	0	1.600	1.560	1.610	1.580	1.620	100,000	159,320	1.5932	106.2	103.5	106.8	104.8	107.5	1,507	105.71	1.27%
2007-05-07	0	1.580	1.560	1.580	1.560	1.640	324,000	517,340	1.5967	104.8	103.5	104.8	103.5	108.8	4,883	105.95	1.28%
2007-05-04	0	1.560	1.560	1.610	1.560	1.640	268,000	428,960	1.6006	103.5	103.5	106.8	103.5	108.8	4,039	106.20	-1.27%
2007-05-03	0	1.580	1.580	1.610	1.580	1.600	66,000	104,400	1.5818	104.8	104.8	106.8	104.8	106.2	995	104.96	-1.25%
2007-05-02	0	1.600	1.600	1.650	1.550	1.700	458,000	754,880	1.6482	106.2	106.2	109.5	102.8	112.8	6,903	109.36	1.91%
2007-04-30	0	1.570	1.570	1.600	1.510	1.580	250,000	391,760	1.5670	104.2	104.2	106.2	100.2	104.8	3,768	103.98	-2.48%
2007-04-27	0	1.610	1.610	1.620	1.600	1.670	500,000	812,820	1.6256	106.8	106.8	107.5	106.2	110.8	7,536	107.86	-3.59%
2007-04-26	0	1.670	1.660	1.680	1.670	1.750	876,000	1,488,120	1.6988	110.8	110.1	111.5	110.8	116.1	13,202	112.72	-4.02%
2007-04-25	0	1.740	1.720	1.740	1.670	1.790	1,210,000	2,084,500	1.7227	115.5	114.1	115.5	110.8	118.8	18,236	114.31	5.45%
2007-04-24	0	1.650	1.640	1.650	1.620	1.680	1,432,000	2,368,980	1.6543	109.5	108.8	109.5	107.5	111.5	21,582	109.77	0.00%
2007-04-23	0	1.650	1.650	1.660	1.550	1.660	632,000	1,019,320	1.6128	109.5	109.5	110.1	102.8	110.1	9,525	107.02	5.77%
2007-04-20	0	1.560	1.560	1.580	1.550	1.590	384,000	600,260	1.5632	103.5	103.5	104.8	102.8	105.5	5,787	103.72	0.65%
2007-04-19	0	1.550	1.550	1.560	1.550	1.550	496,000	768,800	1.5500	102.8	102.8	103.5	102.8	102.8	7,475	102.85	0.00%
2007-04-18	0	1.550	1.530	1.550	1.510	1.550	196,000	299,540	1.5283	102.8	101.5	102.8	100.2	102.8	2,954	101.40	1.97%
2007-04-17	0	1.520	1.510	1.520	1.500	1.520	96,000	145,340	1.5140	100.9	100.2	100.9	99.53	100.9	1,447	100.45	1.33%
2007-04-16	0	1.500	1.500	1.580	1.470	1.580	868,000	1,344,620	1.5491	99.53	99.53	104.8	97.54	104.8	13,082	102.79	1.35%
2007-04-13	0	1.480	1.470	1.480	1.470	1.480	162,000	238,300	1.4710	98.20	97.54	98.20	97.54	98.20	2,442	97.603	0.00%
2007-04-12	0	1.480	1.460	1.480	1.460	1.500	556,000	815,260	1.4663	98.20	96.87	98.20	96.87	99.53	8,380	97.292	1.37%
2007-04-11	0	1.460	1.460	1.480	1.460	1.500	1,404,180	2,072,428	1.4759	96.87	96.87	98.20	96.87	99.53	21,163	97.929	-2.01%
2007-04-10	0	1.490	1.490	1.500	1.470	1.520	518,000	773,300	1.4929	98.86	98.86	99.53	97.54	100.9	7,807	99.054	-3.87%
2007-04-04	0	1.550	1.500	1.550	1.460	1.580	967,260	1,445,717	1.4947	102.8	99.53	102.8	96.87	104.8	14,578	99.174	6.16%
2007-04-03	0	1.460	1.460	1.480	1.430	1.480	902,100	1,311,861	1.4542	96.87	96.87	98.20	94.88	98.20	13,596	96.491	2.10%
2007-04-02	0	1.430	1.430	1.440	1.420	1.450	969,345	1,366,573	1.4098	94.88	94.88	95.55	94.22	96.21	14,609	93.543	2.14%
2007-03-30	0	1.400	1.390	1.400	1.390	1.410	594,000	829,880	1.3971	92.89	92.23	92.89	92.23	93.56	8,952	92.701	0.72%
2007-03-29	0	1.390	1.380	1.400	1.380	1.390	474,000	656,780	1.3856	92.23	91.57	92.89	91.57	92.23	7,144	91.938	0.72%
2007-03-28	0	1.380	1.370	1.380	1.360	1.380	302,000	413,520	1.3693	91.57	90.90	91.57	90.24	91.57	4,551	90.854	-0.72%
2007-03-27	0	1.390	1.370	1.390	1.370	1.410	562,000	784,400	1.3957	92.23	90.90	92.23	90.90	93.56	8,470	92.610	1.46%
2007-03-26	0	1.370	1.360	1.370	1.370	1.400	292,000	403,540	1.3820	90.90	90.24	90.90	90.90	92.89	4,401	91.698	-2.14%
2007-03-23	0	1.400	1.390	1.400	1.390	1.430	216,000	303,060	1.4031	92.89	92.23	92.89	92.23	94.88	3,255	93.096	-2.10%
2007-03-22	0	1.430	1.410	1.430	1.390	1.440	68,000	97,240	1.4300	94.88	93.56	94.88	92.23	95.55	1,025	94.884	0.00%
2007-03-21	0	1.430	1.420	1.430	1.430	1.440	44,000	63,220	1.4368	94.88	94.22	94.88	94.88	95.55	663	95.336	0.00%
2007-03-20	0	1.430	1.430	1.450	1.400	1.440	222,000	317,280	1.4292	94.88	94.88	96.21	92.89	95.55	3,346	94.830	2.14%
2007-03-19	0	1.400	1.400	1.430	1.370	1.430	259,532	363,320	1.3999	92.89	92.89	94.88	90.90	94.88	3,911	92.887	-2.10%
2007-03-16	0	1.430	1.420	1.430	1.420	1.440	332,000	474,620	1.4296	94.88	94.22	94.88	94.22	95.55	5,004	94.856	0.00%
2007-03-15	0	1.430	1.420	1.430	1.420	1.440	314,000	449,480	1.4315	94.88	94.22	94.88	94.22	95.55	4,732	94.981	0.70%
2007-03-14	0	1.420	1.410	1.430	1.390	1.450	116,000	164,440	1.4176	94.22	93.56	94.88	92.23	96.21	1,748	94.060	-1.39%
2007-03-13	0	1.440	1.420	1.440	1.420	1.450	374,000	538,920	1.4410	95.55	94.22	95.55	94.22	96.21	5,637	95.611	0.00%
2007-03-12	0	1.440	1.430	1.440	1.380	1.450	238,000	341,680	1.4356	95.55	94.88	95.55	91.57	96.21	3,587	95.257	-0.69%
2007-03-09	0	1.450	1.420	1.450	1.400	1.450	234,000	335,700	1.4346	96.21	94.22	96.21	92.89	96.21	3,527	95.190	5.07%
2007-03-08	0	1.380	1.390	1.400	1.380	1.400	608,000	839,820	1.3813	91.57	92.23	92.89	91.57	92.89	9,163	91.651	1.47%
2007-03-07	0	1.360	1.360	1.380	1.330	1.400	718,840	979,174	1.3622	90.24	90.24	91.57	88.25	92.89	10,834	90.382	2.26%
2007-03-06	0	1.330	1.320	1.330	1.310	1.360	742,000	996,780	1.3434	88.25	87.58	88.25	86.92	90.24	11,183	89.136	-2.21%
2007-03-05	0	1.360	1.330	1.360	1.330	1.440	1,706,000	2,357,660	1.3820	90.24	88.25	90.24	88.25	95.55	25,711	91.698	-5.56%
2007-03-02	0	1.440	1.440	1.460	1.400	1.480	904,000	1,312,640	1.4520	95.55	95.55	96.87	92.89	98.20	13,624	96.346	-3.36%
2007-03-01	0	1.490	1.490	1.500	1.490	1.520	348,000	521,860	1.4996	98.86	98.86	99.53	98.86	100.9	5,245	99.502	-1.97%
2007-02-28	0	1.520	1.520	1.530	1.480	1.530	636,000	954,720	1.5011	100.9	100.9	101.5	98.20	101.5	9,585	99.603	-1.94%
2007-02-27	0	1.550	1.530	1.550	1.530	1.560	824,000	1,266,120	1.5366	102.8	101.5	102.8	101.5	103.5	12,419	101.95	0.65%
2007-02-26	0	1.540	1.540	1.550	1.520	1.550	602,000	927,180	1.5402	102.2	102.2	102.8	100.9	102.8	9,073	102.19	0.00%
2007-02-23	0	1.540	1.540	1.550	1.540	1.590	280,000	433,320	1.5476	102.2	102.2	102.8	102.2	105.5	4,220	102.68	-2.53%
2007-02-22	0	1.580	1.580	1.600	1.580	1.630	304,000	490,180	1.6124	104.8	104.8	106.2	104.8	108.2	4,582	106.99	-3.07%
2007-02-21	0	1.630	1.620	1.640	1.600	1.630	220,000	356,180	1.6190	108.2	107.5	108.8	106.2	108.2	3,316	107.42	1.87%
2007-02-16	0	1.600	1.550	1.600	1.530	1.620	400,000	629,000	1.5725	106.2	102.8	106.2	101.5	107.5	6,028	104.34	4.58%
2007-02-15	0	1.530	1.530	1.570	1.510	1.600	948,000	1,490,520	1.5723	101.5	101.5	104.2	100.2	106.2	14,287	104.32	0.66%
2007-02-14	0	1.520	1.520	1.550	1.520	1.600	606,000	956,160	1.5778	100.9	100.9	102.8	100.9	106.2	9,133	104.69	-5.00%
2007-02-13	0	1.600	1.590	1.600	1.600	1.640	734,000	1,182,940	1.6116	106.2	105.5	106.2	106.2	108.8	11,062	106.94	-3.61%
2007-02-12	0	1.660	1.660	1.700	1.620	1.700	118,000	195,460	1.6564	110.1	110.1	112.8	107.5	112.8	1,778	109.91	1.22%
2007-02-09	0	1.640	1.630	1.680	1.640	1.720	970,000	1,636,120	1.6867	108.8	108.2	111.5	108.8	114.1	14,619	111.92	-4.65%
2007-02-08	0	1.720	1.690	1.720	1.690	1.780	848,000	1,480,140	1.7454	114.1	112.1	114.1	112.1	118.1	12,780	115.81	-3.37%
2007-02-07	0	1.780	1.740	1.790	1.740	1.790	484,000	852,300	1.7610	118.1	115.5	118.8	115.5	118.8	7,294	116.84	0.56%
2007-02-06	0	1.770	1.740	1.770	1.730	1.770	530,000	925,000	1.7453	117.4	115.5	117.4	114.8	117.4	7,988	115.80	1.72%
2007-02-05	0	1.740	1.740	1.760	1.740	1.820	252,000	449,840	1.7851	115.5	115.5	116.8	115.5	120.8	3,798	118.44	0.00%
2007-02-02	0	1.740	1.740	1.750	1.720	1.750	160,000	278,720	1.7420	115.5	115.5	116.1	114.1	116.1	2,411	115.59	0.00%
2007-02-01	0	1.740	1.740	1.750	1.730	1.760	158,000	277,500	1.7563	115.5	115.5	116.1	114.8	116.8	2,381	116.54	-0.57%
2007-01-31	0	1.750	1.740	1.750	1.750	1.800	208,464	366,877	1.7599	116.1	115.5	116.1	116.1	119.4	3,142	116.77	0.00%
2007-01-30	0	1.750	1.750	1.800	1.750	1.770	70,000	122,780	1.7540	116.1	116.1	119.4	116.1	117.4	1,055	116.38	-1.69%
2007-01-29	0	1.780	1.780	1.800	1.780	1.800	26,000	46,400	1.7846	118.1	118.1	119.4	118.1	119.4	392	118.41	-2.73%
2007-01-26	0	1.830	1.780	1.840	1.700	1.830	30,000	53,100	1.7700	121.4	118.1	122.1	112.8	121.4	452	117.44	-1.61%
2007-01-25	0	1.860	1.850	1.860	1.860	1.870	66,000	123,220	1.8670	123.4	122.8	123.4	123.4	124.1	995	123.88	-0.53%
2007-01-24	0	1.870	1.860	1.880	1.870	1.900	54,000	101,300	1.8759	124.1	123.4	124.7	124.1	126.1	814	124.47	-0.53%
2007-01-23	0	1.880	1.870	1.900	1.870	1.980	158,000	299,520	1.8957	124.7	124.1	126.1	124.1	131.4	2,381	125.78	-1.05%
2007-01-22	0	1.900	1.900	1.940	1.900	1.950	336,000	647,700	1.9277	126.1	126.1	128.7	126.1	129.4	5,064	127.91	0.00%
2007-01-19	0	1.900	1.850	1.900	1.810	1.910	586,000	1,104,200	1.8843	126.1	122.8	126.1	120.1	126.7	8,832	125.03	5.56%
2007-01-18	0	1.800	1.700	1.800	1.780	1.950	282,000	506,780	1.7971	119.4	112.8	119.4	118.1	129.4	4,250	119.24	-0.55%
2007-01-17	0	1.810	1.800	1.900	1.750	1.820	338,000	605,020	1.7900	120.1	119.4	126.1	116.1	120.8	5,094	118.77	2.84%
2007-01-16	0	1.760	1.750	1.760	1.700	1.770	294,000	510,260	1.7356	116.8	116.1	116.8	112.8	117.4	4,431	115.16	3.53%
2007-01-15	0	1.700	1.690	1.700	1.700	1.710	150,000	255,420	1.7028	112.8	112.1	112.8	112.8	113.5	2,261	112.98	1.19%
2007-01-12	0	1.680	1.680	1.700	1.650	1.700	586,000	988,480	1.6868	111.5	111.5	112.8	109.5	112.8	8,832	111.92	1.20%
2007-01-11	0	1.660	1.660	1.700	1.660	1.740	488,000	830,620	1.7021	110.1	110.1	112.8	110.1	115.5	7,355	112.94	-4.60%
2007-01-10	0	1.740	1.720	1.800	1.740	1.810	356,000	638,500	1.7935	115.5	114.1	119.4	115.5	120.1	5,365	119.01	-1.69%
2007-01-09	0	1.770	1.770	1.790	1.770	1.800	584,000	1,045,420	1.7901	117.4	117.4	118.8	117.4	119.4	8,802	118.78	-1.67%
2007-01-08	0	1.800	1.790	1.800	1.780	1.800	702,000	1,261,740	1.7974	119.4	118.8	119.4	118.1	119.4	10,580	119.26	1.69%
2007-01-05	0	1.770	1.770	1.790	1.750	1.840	426,000	762,000	1.7887	117.4	117.4	118.8	116.1	122.1	6,420	118.69	-3.80%
2007-01-04	0	1.840	1.820	1.840	1.800	1.970	290,000	536,300	1.8493	122.1	120.8	122.1	119.4	130.7	4,371	122.71	-6.60%
2007-01-03	0	1.970	1.930	1.970	1.920	1.990	236,000	465,240	1.9714	130.7	128.1	130.7	127.4	132.0	3,557	130.80	-0.51%
2007-01-02	0	1.980	1.930	1.980	1.790	2.020	677,873	1,282,584	1.8921	131.4	128.1	131.4	118.8	134.0	10,216	125.54	16.47%
2006-12-29	0	1.700	1.700	1.790	1.680	1.790	102,000	174,620	1.7120	112.8	112.8	118.8	111.5	118.8	1,537	113.59	1.19%
2006-12-28	0	1.680	1.680	1.700	1.670	1.700	562,000	953,400	1.6964	111.5	111.5	112.8	110.8	112.8	8,470	112.56	-1.18%
2006-12-27	0	1.700	1.700	1.770	1.700	1.790	770,000	1,371,000	1.7805	112.8	112.8	117.4	112.8	118.8	11,605	118.14	-3.95%
2006-12-22	0	1.770	1.770	1.780	1.770	1.780	10,000	17,740	1.7740	117.4	117.4	118.1	117.4	118.1	151	117.71	-0.56%
2006-12-21	0	1.780	1.750	1.790	1.740	1.780	128,000	226,580	1.7702	118.1	116.1	118.8	115.5	118.1	1,929	117.45	0.56%
2006-12-20	0	1.770	1.770	1.780	1.760	1.780	168,000	297,560	1.7712	117.4	117.4	118.1	116.8	118.1	2,532	117.52	-0.56%
2006-12-19	0	1.780	1.760	1.780	1.770	1.790	830,000	1,478,120	1.7809	118.1	116.8	118.1	117.4	118.8	12,509	118.16	-1.11%
2006-12-18	0	1.800	1.800	1.850	1.780	1.820	404,000	727,560	1.8009	119.4	119.4	122.8	118.1	120.8	6,089	119.49	0.00%
2006-12-15	0	1.800	1.790	1.800	1.790	1.800	140,000	250,768	1.7912	119.4	118.8	119.4	118.8	119.4	2,110	118.85	0.00%
2006-12-14	0	1.800	1.790	1.800	1.790	1.800	140,000	251,260	1.7947	119.4	118.8	119.4	118.8	119.4	2,110	119.08	0.56%
2006-12-13	0	1.790	1.790	1.800	1.780	1.800	162,000	289,780	1.7888	118.8	118.8	119.4	118.1	119.4	2,442	118.69	-0.56%
2006-12-12	0	1.800	1.790	1.800	1.770	1.800	230,000	411,640	1.7897	119.4	118.8	119.4	117.4	119.4	3,466	118.75	0.56%
2006-12-11	0	1.790	1.790	1.800	1.770	1.790	222,000	395,460	1.7814	118.8	118.8	119.4	117.4	118.8	3,346	118.20	0.00%
2006-12-08	0	1.790	1.770	1.800	1.770	1.800	118,000	211,040	1.7885	118.8	117.4	119.4	117.4	119.4	1,778	118.67	2.29%
2006-12-07	0	1.750	1.750	1.780	1.720	1.750	124,000	215,420	1.7373	116.1	116.1	118.1	114.1	116.1	1,869	115.27	-1.13%
2006-12-06	0	1.770	1.770	1.790	1.760	1.820	194,000	345,820	1.7826	117.4	117.4	118.8	116.8	120.8	2,924	118.28	-1.67%
2006-12-05	0	1.800	1.790	1.800	1.700	1.800	466,000	823,700	1.7676	119.4	118.8	119.4	112.8	119.4	7,023	117.28	2.86%
2006-12-04	0	1.750	1.740	1.760	1.750	1.770	420,000	740,720	1.7636	116.1	115.5	116.8	116.1	117.4	6,330	117.02	-2.23%
2006-12-01	0	1.790	1.760	1.800	1.750	1.790	318,000	566,040	1.7800	118.8	116.8	119.4	116.1	118.8	4,793	118.11	1.13%
2006-11-30	0	1.770	1.740	1.770	1.730	1.770	60,000	105,680	1.7613	117.4	115.5	117.4	114.8	117.4	904	116.87	2.91%
2006-11-29	0	1.720	1.720	1.730	1.700	1.730	416,000	712,700	1.7132	114.1	114.1	114.8	112.8	114.8	6,270	113.68	-1.15%
2006-11-28	0	1.740	1.730	1.750	1.700	1.770	168,000	291,200	1.7333	115.5	114.8	116.1	112.8	117.4	2,532	115.01	-3.33%
2006-11-27	0	1.800	1.770	1.800	1.770	1.800	90,000	161,740	1.7971	119.4	117.4	119.4	117.4	119.4	1,356	119.24	0.00%
2006-11-24	0	1.800	1.770	1.800	1.740	1.800	194,000	344,560	1.7761	119.4	117.4	119.4	115.5	119.4	2,924	117.85	2.27%
2006-11-23	0	1.760	1.760	1.780	1.760	1.780	148,000	262,200	1.7716	116.8	116.8	118.1	116.8	118.1	2,231	117.55	0.00%
2006-11-22	0	1.760	1.750	1.760	1.760	1.790	144,000	254,420	1.7668	116.8	116.1	116.8	116.8	118.8	2,170	117.23	-0.56%
2006-11-21	0	1.770	1.770	1.780	1.740	1.780	440,000	768,260	1.7460	117.4	117.4	118.1	115.5	118.1	6,631	115.85	2.31%
2006-11-20	0	1.730	1.730	1.740	1.700	1.760	1,016,000	1,734,060	1.7068	114.8	114.8	115.5	112.8	116.8	15,312	113.25	-0.57%
2006-11-17	0	1.740	1.670	1.740	1.680	1.740	72,000	123,280	1.7122	115.5	110.8	115.5	111.5	115.5	1,085	113.61	2.96%
2006-11-16	0	1.690	1.690	1.700	1.680	1.750	684,000	1,157,740	1.6926	112.1	112.1	112.8	111.5	116.1	10,309	112.31	-2.31%
2006-11-15	0	1.730	1.720	1.750	1.720	1.760	102,000	176,540	1.7308	114.8	114.1	116.1	114.1	116.8	1,537	114.84	1.76%
2006-11-14	0	1.700	1.650	1.710	1.650	1.800	340,000	582,080	1.7120	112.8	109.5	113.5	109.5	119.4	5,124	113.60	-2.30%
2006-11-13	0	1.740	1.700	1.740	1.600	1.770	442,000	748,200	1.6928	115.5	112.8	115.5	106.2	117.4	6,661	112.32	8.75%
2006-11-10	0	1.600	1.600	1.610	1.570	1.610	352,000	556,540	1.5811	106.2	106.2	106.8	104.2	106.8	5,305	104.91	1.91%
2006-11-09	0	1.570	1.560	1.570	1.570	1.600	166,000	262,480	1.5812	104.2	103.5	104.2	104.2	106.2	2,502	104.92	-1.87%
2006-11-08	0	1.600	1.590	1.600	1.590	1.630	308,000	493,200	1.6013	106.2	105.5	106.2	105.5	108.2	4,642	106.25	-3.03%
2006-11-07	0	1.650	1.610	1.650	1.630	1.660	388,000	638,620	1.6459	109.5	106.8	109.5	108.2	110.1	5,848	109.21	0.00%
2006-11-06	0	1.650	1.650	1.660	1.610	1.660	838,000	1,375,060	1.6409	109.5	109.5	110.1	106.8	110.1	12,630	108.88	5.77%
2006-11-03	0	1.560	1.560	1.590	1.560	1.620	454,000	721,000	1.5881	103.5	103.5	105.5	103.5	107.5	6,842	105.37	-4.29%
2006-11-02	0	1.630	1.580	1.640	1.550	1.710	2,410,000	3,965,800	1.6456	108.2	104.8	108.8	102.8	113.5	36,321	109.19	-2.98%
2006-11-01	0	1.680	1.670	1.680	1.560	1.790	2,454,000	4,116,840	1.6776	111.5	110.8	111.5	103.5	118.8	36,984	111.31	9.80%
2006-10-31	0	1.530	1.530	1.540	1.430	1.540	7,036,000	9,973,840	1.4175	101.5	101.5	102.2	94.88	102.2	106,040	94.057	7.75%
2006-10-27	0	1.420	1.420	1.430	1.420	1.480	1,214,000	1,750,360	1.4418	94.22	94.22	94.88	94.22	98.20	18,296	95.667	-1.39%
2006-10-26	0	1.440	1.430	1.440	1.400	1.450	1,772,820	2,547,348	1.4369	95.55	94.88	95.55	92.89	96.21	26,718	95.341	0.00%
2006-10-25	0	1.440	1.430	1.460	1.380	1.590	3,146,000	4,592,240	1.4597	95.55	94.88	96.87	91.57	105.5	47,414	96.855	-10.56%
2006-10-24	0	1.610	1.600	1.670	1.580	1.800	1,142,000	1,858,100	1.6271	106.8	106.2	110.8	104.8	119.4	17,211	107.96	-10.56%
2006-10-23	0	1.800	1.790	1.800	1.790	1.800	1,146,000	2,012,200	1.7558	119.4	118.8	119.4	118.8	119.4	17,271	116.50	0.00%
2006-10-20	0	1.800	1.790	1.800	1.800	1.800	66,000	118,680	1.7982	119.4	118.8	119.4	119.4	119.4	995	119.31	0.00%
2006-10-19	0	1.800	1.780	1.840	1.780	1.870	312,000	570,240	1.8277	119.4	118.1	122.1	118.1	124.1	4,702	121.27	-3.74%
2006-10-18	0	1.870	1.870	1.900	1.870	1.940	90,000	170,860	1.8984	124.1	124.1	126.1	124.1	128.7	1,356	125.97	-3.61%
2006-10-17	0	1.940	1.880	1.940	1.760	1.950	94,000	180,960	1.9251	128.7	124.7	128.7	116.8	129.4	1,417	127.74	-0.51%
2006-10-16	0	1.950	1.950	1.980	1.950	1.950	26,000	50,700	1.9500	129.4	129.4	131.4	129.4	129.4	392	129.39	-1.52%
2006-10-13	0	1.980	1.860	1.980	-	-	2,000	3,960	1.9800	131.4	123.4	131.4	-	-	30	131.38	-1.00%
2006-10-12	0	2.000	1.900	2.000	2.000	2.000	18,000	35,920	1.9956	132.7	126.1	132.7	132.7	132.7	271	132.41	0.00%
2006-10-11	0	2.000	1.900	2.000	2.000	2.000	1,002,000	2,004,000	2.0000	132.7	126.1	132.7	132.7	132.7	15,101	132.70	0.50%
2006-10-10	0	1.990	1.900	2.000	1.950	2.000	250,000	497,680	1.9907	132.0	126.1	132.7	129.4	132.7	3,768	132.09	0.00%
2006-10-09	0	1.990	1.910	1.990	1.990	2.020	46,000	92,200	2.0043	132.0	126.7	132.0	132.0	134.0	693	132.99	-0.50%
2006-10-06	0	2.000	1.990	2.020	1.990	2.000	224,000	447,060	1.9958	132.7	132.0	134.0	132.0	132.7	3,376	132.43	1.52%
2006-10-05	0	1.970	1.970	1.980	1.970	1.970	128,000	252,160	1.9700	130.7	130.7	131.4	130.7	130.7	1,929	130.71	0.51%
2006-10-04	0	1.960	1.960	1.970	1.950	1.960	80,000	156,600	1.9575	130.1	130.1	130.7	129.4	130.1	1,206	129.88	0.51%
2006-10-03	0	1.950	1.940	1.950	1.950	1.950	6,000	11,700	1.9500	129.4	128.7	129.4	129.4	129.4	90	129.39	0.00%
2006-09-29	0	1.950	1.950	1.970	1.950	1.990	412,000	811,820	1.9704	129.4	129.4	130.7	129.4	132.0	6,209	130.74	-1.52%
2006-09-28	0	1.980	1.940	1.970	1.980	1.980	4,000	7,920	1.9800	131.4	128.7	130.7	131.4	131.4	60	131.38	-0.50%
2006-09-27	0	1.990	1.930	1.990	1.990	2.000	16,000	31,920	1.9950	132.0	128.1	132.0	132.0	132.7	241	132.37	3.65%
2006-09-26	0	1.920	1.920	1.950	1.900	1.920	62,000	118,720	1.9148	127.4	127.4	129.4	126.1	127.4	934	127.05	0.52%
2006-09-25	0	1.910	1.900	1.910	1.900	1.920	42,000	80,160	1.9086	126.7	126.1	126.7	126.1	127.4	633	126.64	0.53%
2006-09-22	0	1.900	1.900	1.950	1.900	1.900	146,000	277,400	1.9000	126.1	126.1	129.4	126.1	126.1	2,200	126.07	-1.04%
2006-09-21	0	1.920	1.900	1.920	1.900	1.980	258,000	496,380	1.9240	127.4	126.1	127.4	126.1	131.4	3,888	127.66	-3.52%
2006-09-20	0	1.990	1.990	2.000	1.990	2.010	194,000	387,500	1.9974	132.0	132.0	132.7	132.0	133.4	2,924	132.53	0.00%
2006-09-19	0	1.990	1.990	2.030	1.990	2.010	548,000	1,098,940	2.0054	132.0	132.0	134.7	132.0	133.4	8,259	133.06	-1.97%
2006-09-18	0	2.030	1.970	2.030	2.030	2.050	50,000	102,380	2.0476	134.7	130.7	134.7	134.7	136.0	754	135.86	-0.49%
2006-09-15	0	2.040	2.040	2.050	2.020	2.050	54,000	110,120	2.0393	135.4	135.4	136.0	134.0	136.0	814	135.31	-0.49%
2006-09-14	0	2.050	1.960	2.050	1.980	2.050	432,000	867,540	2.0082	136.0	130.1	136.0	131.4	136.0	6,511	133.25	3.54%
2006-09-13	0	1.980	1.980	2.000	1.960	2.030	246,000	489,200	1.9886	131.4	131.4	132.7	130.1	134.7	3,707	131.95	-1.00%
2006-09-12	0	2.000	1.950	2.000	1.980	2.050	276,000	552,560	2.0020	132.7	129.4	132.7	131.4	136.0	4,160	132.84	-3.38%
2006-09-11	0	2.070	2.040	2.070	2.060	2.100	66,000	136,580	2.0694	137.3	135.4	137.3	136.7	139.3	995	137.31	0.49%
2006-09-08	0	2.060	2.060	2.100	2.060	2.070	54,000	111,440	2.0637	136.7	136.7	139.3	136.7	137.3	814	136.93	0.00%
2006-09-07	0	2.060	2.060	2.100	2.060	2.060	24,000	49,440	2.0600	136.7	136.7	139.3	136.7	136.7	362	136.69	-1.90%
2006-09-06	0	2.100	2.080	2.100	2.060	2.120	88,000	184,280	2.0941	139.3	138.0	139.3	136.7	140.7	1,326	138.95	2.44%
2006-09-05	0	2.050	2.040	2.060	2.040	2.070	476,000	976,620	2.0517	136.0	135.4	136.7	135.4	137.3	7,174	136.14	-3.30%
2006-09-04	0	2.120	2.140	2.150	2.000	2.150	210,000	444,220	2.1153	140.7	142.0	142.7	132.7	142.7	3,165	140.36	0.95%
2006-09-01	0	2.100	2.100	2.110	2.070	2.100	564,000	1,168,000	2.0709	139.3	139.3	140.0	137.3	139.3	8,500	137.41	0.96%
2006-08-31	0	2.080	2.080	2.110	2.000	2.110	2,548,000	5,021,940	1.9709	138.0	138.0	140.0	132.7	140.0	38,401	130.78	2.46%
2006-08-30	0	2.030	2.030	2.060	1.980	2.080	1,016,000	2,058,260	2.0258	134.7	134.7	136.7	131.4	138.0	15,312	134.42	-11.35%
2006-08-29	0	2.290	2.290	2.310	2.250	2.320	2,086,000	4,773,020	2.2881	151.9	151.9	153.3	149.3	153.9	31,438	151.82	1.33%
2006-08-28	0	2.260	2.240	2.260	2.210	2.260	414,000	924,700	2.2336	150.0	148.6	150.0	146.6	150.0	6,239	148.20	1.35%
2006-08-25	0	2.230	2.190	2.230	2.190	2.230	1,870,000	4,114,420	2.2002	148.0	145.3	148.0	145.3	148.0	28,183	145.99	0.00%
2006-08-24	0	2.230	2.220	2.230	2.190	2.270	712,000	1,589,395	2.2323	148.0	147.3	148.0	145.3	150.6	10,731	148.12	-1.76%
2006-08-23	0	2.270	2.260	2.280	2.250	2.290	734,000	1,663,640	2.2665	150.6	150.0	151.3	149.3	151.9	11,062	150.39	0.89%
2006-08-22	0	2.250	2.240	2.250	2.180	2.270	898,000	2,020,240	2.2497	149.3	148.6	149.3	144.6	150.6	13,534	149.27	3.21%
2006-08-21	0	2.180	2.160	2.180	2.150	2.230	188,000	408,760	2.1743	144.6	143.3	144.6	142.7	148.0	2,833	144.27	-2.24%
2006-08-18	0	2.230	2.210	2.230	2.230	2.320	1,238,000	2,810,320	2.2700	148.0	146.6	148.0	148.0	153.9	18,658	150.62	-0.89%
2006-08-17	0	2.250	2.200	2.280	2.220	2.280	584,000	1,313,520	2.2492	149.3	146.0	151.3	147.3	151.3	8,802	149.24	-0.88%
2006-08-16	0	2.270	2.260	2.280	2.200	2.290	230,000	516,960	2.2477	150.6	150.0	151.3	146.0	151.9	3,466	149.14	4.13%
2006-08-15	0	2.180	2.140	2.180	-	-	0	0	-	144.6	142.0	144.6	-	-	0	-	-0.91%
2006-08-14	0	2.200	2.120	2.220	2.080	2.210	484,000	1,044,200	2.1574	146.0	140.7	147.3	138.0	146.6	7,294	143.15	4.76%
2006-08-11	0	2.100	2.100	2.110	2.060	2.100	408,000	856,480	2.0992	139.3	139.3	140.0	136.7	139.3	6,149	139.29	0.00%
2006-08-10	0	2.100	2.060	2.100	2.040	2.100	276,000	575,480	2.0851	139.3	136.7	139.3	135.4	139.3	4,160	138.35	2.94%
2006-08-09	0	2.040	2.020	2.040	2.000	2.060	112,000	229,140	2.0459	135.4	134.0	135.4	132.7	136.7	1,688	135.75	-2.86%
2006-08-08	0	2.100	2.050	2.160	2.000	2.160	470,000	953,020	2.0277	139.3	136.0	143.3	132.7	143.3	7,083	134.54	0.00%
2006-08-07	0	2.100	2.050	2.100	2.100	2.100	6,000	12,600	2.1000	139.3	136.0	139.3	139.3	139.3	90	139.34	-1.41%
2006-08-04	0	2.130	2.010	2.200	2.130	2.200	88,000	190,520	2.1650	141.3	133.4	146.0	141.3	146.0	1,326	143.65	-2.74%
2006-08-03	0	2.190	2.180	2.190	2.200	2.200	20,000	44,000	2.2000	145.3	144.6	145.3	146.0	146.0	301	145.97	-0.45%
2006-08-02	0	2.200	2.130	2.200	2.190	2.200	206,000	452,900	2.1985	146.0	141.3	146.0	145.3	146.0	3,105	145.88	-0.45%
2006-08-01	0	2.210	2.200	2.260	2.210	2.250	218,000	483,620	2.2184	146.6	146.0	150.0	146.6	149.3	3,285	147.20	-2.64%
2006-07-31	0	2.270	2.230	2.270	2.260	2.300	68,000	154,400	2.2706	150.6	148.0	150.6	150.0	152.6	1,025	150.66	-1.30%
2006-07-28	0	2.300	2.250	2.300	2.300	2.300	12,000	27,600	2.3000	152.6	149.3	152.6	152.6	152.6	181	152.61	0.00%
2006-07-27	0	2.300	2.250	2.300	2.300	2.300	8,000	18,400	2.3000	152.6	149.3	152.6	152.6	152.6	121	152.61	0.00%
2006-07-26	0	2.300	2.300	2.350	2.300	2.360	44,000	102,420	2.3277	152.6	152.6	155.9	152.6	156.6	663	154.45	-2.95%
2006-07-25	0	2.370	2.250	2.400	2.370	2.370	6,000	14,220	2.3700	157.3	149.3	159.2	157.3	157.3	90	157.25	0.00%
2006-07-24	0	2.370	2.300	2.370	-	-	0	0	-	157.3	152.6	157.3	-	-	0	-	-0.21%
2006-07-21	0	2.375	2.025	2.400	2.300	2.350	190,000	440,500	2.3184	157.6	134.4	159.2	152.6	155.9	2,864	153.83	-1.04%
2006-07-20	0	2.400	2.325	2.400	2.300	2.400	188,000	438,950	2.3348	159.2	154.3	159.2	152.6	159.2	2,833	154.92	1.05%
2006-07-19	0	2.375	2.300	2.375	2.300	2.400	36,000	85,650	2.3792	157.6	152.6	157.6	152.6	159.2	543	157.86	2.15%
2006-07-18	0	2.325	2.325	2.350	2.325	2.400	294,000	697,150	2.3713	154.3	154.3	155.9	154.3	159.2	4,431	157.34	-3.13%
2006-07-17	0	2.400	2.375	2.425	2.350	2.400	300,000	717,000	2.3900	159.2	157.6	160.9	155.9	159.2	4,521	158.58	0.00%
2006-07-14	0	2.400	2.375	2.425	2.350	2.400	358,000	851,650	2.3789	159.2	157.6	160.9	155.9	159.2	5,395	157.85	0.00%
2006-07-13	0	2.400	2.375	2.400	2.375	2.400	332,000	796,300	2.3985	159.2	157.6	159.2	157.6	159.2	5,004	159.15	-1.03%
2006-07-12	0	2.425	2.400	2.425	2.400	2.425	226,000	544,450	2.4091	160.9	159.2	160.9	159.2	160.9	3,406	159.85	4.30%
2006-07-11	0	2.325	2.325	2.375	2.300	2.425	646,000	1,532,300	2.3720	154.3	154.3	157.6	152.6	160.9	9,736	157.39	-4.12%
2006-07-10	0	2.425	2.400	2.425	2.400	2.475	394,000	954,950	2.4237	160.9	159.2	160.9	159.2	164.2	5,938	160.82	-1.02%
2006-07-07	0	2.450	2.450	2.475	2.400	2.475	630,000	1,528,250	2.4258	162.6	162.6	164.2	159.2	164.2	9,495	160.96	2.08%
2006-07-06	0	2.400	2.400	2.475	2.350	2.500	9,802,000	22,641,050	2.3098	159.2	159.2	164.2	155.9	165.9	147,727	153.26	2.13%
2006-07-05	0	2.350	2.350	2.375	2.300	2.450	947,000	2,211,975	2.3358	155.9	155.9	157.6	152.6	162.6	14,272	154.98	4.44%
2006-07-04	0	2.250	2.250	2.300	2.200	2.250	2,296,697	5,012,066	2.1823	149.3	149.3	152.6	146.0	149.3	34,614	144.80	3.45%
2006-07-03	0	2.175	2.150	2.175	2.075	2.175	288,000	605,450	2.1023	144.3	142.7	144.3	137.7	144.3	4,340	139.49	4.82%
2006-06-30	0	2.075	2.075	2.100	2.025	2.075	304,000	622,550	2.0479	137.7	137.7	139.3	134.4	137.7	4,582	135.88	2.47%
2006-06-29	0	2.025	2.025	2.050	2.000	2.100	864,000	1,754,850	2.0311	134.4	134.4	136.0	132.7	139.3	13,021	134.77	0.00%
2006-06-28	0	2.025	1.990	2.025	1.990	2.025	46,800	94,260	2.0141	134.4	132.0	134.4	132.0	134.4	705	133.64	0.00%
2006-06-27	0	2.025	1.990	2.025	2.000	2.050	80,000	161,950	2.0244	134.4	132.0	134.4	132.7	136.0	1,206	134.32	0.00%
2006-06-26	0	2.025	2.000	2.025	2.000	2.025	46,000	92,650	2.0141	134.4	132.7	134.4	132.7	134.4	693	133.64	1.25%
2006-06-23	0	2.000	1.990	2.000	1.990	2.100	244,000	490,350	2.0096	132.7	132.0	132.7	132.0	139.3	3,677	133.34	0.00%
2006-06-22	0	2.000	1.990	2.000	2.000	2.125	158,000	320,300	2.0272	132.7	132.0	132.7	132.7	141.0	2,381	134.51	-4.76%
2006-06-21	0	2.100	2.075	2.125	2.100	2.100	40,000	84,000	2.1000	139.3	137.7	141.0	139.3	139.3	603	139.34	2.44%
2006-06-20	0	2.050	2.050	2.125	2.025	2.125	276,000	577,894	2.0938	136.0	136.0	141.0	134.4	141.0	4,160	138.93	-3.53%
2006-06-19	0	2.125	2.100	2.125	2.050	2.125	56,000	118,400	2.1143	141.0	139.3	141.0	136.0	141.0	844	140.29	6.25%
2006-06-16	0	2.000	2.000	2.100	2.000	2.025	144,000	288,650	2.0045	132.7	132.7	139.3	132.7	134.4	2,170	133.00	2.04%
2006-06-15	0	1.960	1.960	2.000	1.950	2.175	60,000	119,180	1.9863	130.1	130.1	132.7	129.4	144.3	904	131.80	-2.00%
2006-06-14	0	2.000	1.990	2.000	2.000	2.025	174,000	349,200	2.0069	132.7	132.0	132.7	132.7	134.4	2,622	133.16	0.00%
2006-06-13	0	2.000	2.000	2.025	1.920	2.000	182,000	359,800	1.9769	132.7	132.7	134.4	127.4	132.7	2,743	131.17	2.04%
2006-06-12	0	1.960	1.960	2.000	1.950	1.970	312,000	611,440	1.9597	130.1	130.1	132.7	129.4	130.7	4,702	130.03	-0.51%
2006-06-09	0	1.970	1.950	1.990	1.900	1.990	198,000	390,180	1.9706	130.7	129.4	132.0	126.1	132.0	2,984	130.75	-1.50%
2006-06-08	0	2.000	1.970	2.000	1.900	2.050	196,100	391,399	1.9959	132.7	130.7	132.7	126.1	136.0	2,955	132.43	-2.44%
2006-06-07	0	2.050	1.990	2.050	2.000	2.075	458,160	934,532	2.0398	136.0	132.0	136.0	132.7	137.7	6,905	135.34	2.50%
2006-06-06	0	2.000	2.000	2.025	1.900	2.050	654,000	1,300,320	1.9883	132.7	132.7	134.4	126.1	136.0	9,856	131.93	0.50%
2006-06-05	0	1.990	1.990	2.000	1.970	2.075	494,000	988,500	2.0010	132.0	132.0	132.7	130.7	137.7	7,445	132.77	-4.10%
2006-06-02	0	2.075	2.050	2.075	2.000	2.175	504,000	1,042,800	2.0690	137.7	136.0	137.7	132.7	144.3	7,596	137.29	-4.60%
2006-06-01	0	2.175	2.175	2.200	2.175	2.250	130,000	285,300	2.1946	144.3	144.3	146.0	144.3	149.3	1,959	145.62	-3.33%
2006-05-30	0	2.250	2.200	2.275	2.250	2.325	262,000	595,650	2.2735	149.3	146.0	151.0	149.3	154.3	3,949	150.85	-1.10%
2006-05-29	0	2.275	2.275	2.300	2.275	2.350	146,000	336,500	2.3048	151.0	151.0	152.6	151.0	155.9	2,200	152.93	-1.09%
2006-05-26	0	2.300	2.250	2.300	2.200	2.400	148,000	341,900	2.3101	152.6	149.3	152.6	146.0	159.2	2,231	153.28	0.00%
2006-05-25	0	2.300	2.200	2.350	2.150	2.575	144,000	335,900	2.3326	152.6	146.0	155.9	142.7	170.9	2,170	154.78	6.98%
2006-05-24	0	2.150	2.100	2.200	2.150	2.250	176,000	387,867	2.2038	142.7	139.3	146.0	142.7	149.3	2,653	146.23	-6.52%
2006-05-23	0	2.300	2.250	2.325	2.300	2.325	144,000	331,600	2.3028	152.6	149.3	154.3	152.6	154.3	2,170	152.79	-2.13%
2006-05-22	0	2.350	2.275	2.350	2.200	2.350	104,000	240,800	2.3154	155.9	151.0	155.9	146.0	155.9	1,567	153.63	-2.08%
2006-05-19	0	2.400	2.250	2.400	2.400	2.400	8,000	19,200	2.4000	159.2	149.3	159.2	159.2	159.2	121	159.25	0.00%
2006-05-18	0	2.400	2.300	2.500	2.300	2.450	288,000	686,400	2.3833	159.2	152.6	165.9	152.6	162.6	4,340	158.14	0.00%
2006-05-17	0	2.400	2.350	2.425	2.400	2.425	157,200	377,300	2.4001	159.2	155.9	160.9	159.2	160.9	2,369	159.25	0.00%
2006-05-16	0	2.400	2.375	2.500	2.375	2.500	168,000	407,200	2.4238	159.2	157.6	165.9	157.6	165.9	2,532	160.83	-4.00%
2006-05-15	0	2.500	2.500	2.550	2.500	2.625	524,000	1,343,400	2.5637	165.9	165.9	169.2	165.9	174.2	7,897	170.11	-7.41%
2006-05-12	0	2.700	2.625	2.700	2.375	2.750	736,000	1,910,000	2.5951	179.2	174.2	179.2	157.6	182.5	11,092	172.19	13.68%
2006-05-11	0	2.375	2.300	2.400	2.375	2.375	736,000	1,748,000	2.3750	157.6	152.6	159.2	157.6	157.6	11,092	157.59	-0.00%
2006-05-10	0	9.500	9.250	9.500	9.300	9.500	280,000	2,638,700	9.4239	157.6	153.4	157.6	154.3	157.6	16,880	156.32	0.00%
2006-05-09	0	9.500	9.000	9.500	9.350	9.500	306,000	2,881,100	9.4154	157.6	149.3	157.6	155.1	157.6	18,447	156.18	0.00%
2006-05-08	0	9.500	9.450	9.500	9.350	9.500	194,000	1,822,500	9.3943	157.6	156.8	157.6	155.1	157.6	11,695	155.83	1.60%
2006-05-04	0	9.350	9.300	9.350	9.350	9.400	180,000	1,685,000	9.3611	155.1	154.3	155.1	155.1	155.9	10,851	155.28	-0.53%
2006-05-03	0	9.400	9.350	9.400	9.400	9.500	65,760	618,844	9.4106	155.9	155.1	155.9	155.9	157.6	3,964	156.10	0.64%
2006-05-02	0	9.450	9.400	9.500	9.400	9.450	96,000	903,700	9.4135	154.9	154.1	155.8	154.1	154.9	5,855	154.33	0.53%
2006-04-28	0	9.400	9.400	9.450	9.400	9.500	40,000	377,100	9.4275	154.1	154.1	154.9	154.1	155.8	2,440	154.56	0.00%
2006-04-27	0	9.400	9.300	9.500	9.300	9.600	1,308,000	11,823,500	9.0394	154.1	152.5	155.8	152.5	157.4	79,781	148.20	3.87%
2006-04-26	0	9.050	9.050	9.200	8.800	9.250	216,000	1,939,700	8.9801	148.4	148.4	150.8	144.3	151.7	13,175	147.23	-2.69%
2006-04-25	0	9.300	9.250	9.350	8.600	9.350	182,000	1,677,600	9.2176	152.5	151.7	153.3	141.0	153.3	11,101	151.12	3.91%
2006-04-24	0	8.950	8.900	8.950	8.950	9.300	120,000	1,086,200	9.0517	146.7	145.9	146.7	146.7	152.5	7,319	148.40	-3.76%
2006-04-21	0	9.300	9.100	9.300	9.250	9.500	98,000	916,300	9.3500	152.5	149.2	152.5	151.7	155.8	5,977	153.29	0.54%
2006-04-20	0	9.250	9.250	9.350	9.250	9.450	32,000	299,400	9.3563	151.7	151.7	153.3	151.7	154.9	1,952	153.40	3.35%
2006-04-19	0	8.950	8.850	9.250	8.950	9.500	188,000	1,746,100	9.2878	146.7	145.1	151.7	146.7	155.8	11,467	152.27	-3.24%
2006-04-18	0	9.250	9.250	9.350	9.050	9.800	322,000	2,979,100	9.2519	151.7	151.7	153.3	148.4	160.7	19,640	151.68	2.21%
2006-04-13	0	9.050	9.000	9.150	8.600	9.050	258,000	2,284,500	8.8547	148.4	147.6	150.0	141.0	148.4	15,737	145.17	4.02%
2006-04-12	0	8.700	8.550	8.700	7.950	8.850	276,000	2,313,500	8.3822	142.6	140.2	142.6	130.3	145.1	16,834	137.43	13.73%
2006-04-11	0	7.650	7.650	7.800	7.650	7.650	26,000	198,900	7.6500	125.4	125.4	127.9	125.4	125.4	1,586	125.42	0.00%
2006-04-10	0	7.650	7.550	7.800	7.500	7.650	100,000	756,600	7.5660	125.4	123.8	127.9	123.0	125.4	6,099	124.04	2.00%
2006-04-07	0	7.500	7.400	7.700	7.500	7.950	86,000	655,700	7.6244	123.0	121.3	126.2	123.0	130.3	5,246	125.00	-5.06%
2006-04-06	0	7.900	7.800	7.900	7.850	8.000	5,036,000	37,784,800	7.5029	129.5	127.9	129.5	128.7	131.2	307,167	123.01	0.64%
2006-04-04	0	7.850	7.600	7.850	7.450	7.900	432,847	3,293,060	7.6079	128.7	124.6	128.7	122.1	129.5	26,401	124.73	5.37%
2006-04-03	0	7.450	7.150	7.450	6.700	7.500	510,000	3,516,000	6.8941	122.1	117.2	122.1	109.8	123.0	31,107	113.03	9.56%
2006-03-31	0	6.800	6.750	6.900	6.500	7.000	282,000	1,918,600	6.8035	111.5	110.7	113.1	106.6	114.8	17,200	111.54	-4.90%
2006-03-30	0	7.150	7.000	7.150	7.150	7.200	18,000	129,000	7.1667	117.2	114.8	117.2	117.2	118.0	1,098	117.50	0.00%
2006-03-29	0	7.150	7.150	7.200	6.500	7.600	1,256,000	8,923,860	7.1050	117.2	117.2	118.0	106.6	124.6	76,609	116.49	-7.14%
2006-03-28	0	7.700	7.650	7.800	7.650	7.900	6,016,000	45,865,700	7.6240	126.2	125.4	127.9	125.4	129.5	366,942	124.99	-1.91%
2006-03-27	0	7.850	7.650	7.900	7.200	7.850	390,000	2,923,400	7.4959	128.7	125.4	129.5	118.0	128.7	23,788	122.90	10.56%
2006-03-24	0	7.100	7.100	7.250	6.800	7.200	472,000	3,346,100	7.0892	116.4	116.4	118.9	111.5	118.0	28,789	116.23	5.19%
2006-03-23	0	6.750	6.700	6.800	6.450	6.750	250,000	1,655,700	6.6228	110.7	109.8	111.5	105.7	110.7	15,249	108.58	4.65%
2006-03-22	0	6.450	6.400	6.500	6.400	6.450	126,000	811,200	6.4381	105.7	104.9	106.6	104.9	105.7	7,685	105.55	1.57%
2006-03-21	0	6.350	6.350	6.400	6.250	6.350	248,000	1,569,000	6.3266	104.1	104.1	104.9	102.5	104.1	15,127	103.72	1.60%
2006-03-20	0	6.250	6.200	6.250	6.200	6.250	140,000	868,500	6.2036	102.5	101.6	102.5	101.6	102.5	8,539	101.71	0.81%
2006-03-17	0	6.200	6.200	6.250	6.200	6.200	24,000	148,800	6.2000	101.6	101.6	102.5	101.6	101.6	1,464	101.65	0.00%
2006-03-16	0	6.200	6.150	6.250	6.200	6.200	19,000	117,650	6.1921	101.6	100.8	102.5	101.6	101.6	1,159	101.52	0.00%
2006-03-15	0	6.200	6.150	6.250	6.200	6.200	6,000	37,200	6.2000	101.6	100.8	102.5	101.6	101.6	366	101.65	0.00%
2006-03-14	0	6.200	6.150	6.250	6.200	6.200	20,000	124,000	6.2000	101.6	100.8	102.5	101.6	101.6	1,220	101.65	0.00%
2006-03-13	0	6.200	6.200	6.250	6.200	6.200	100,000	620,000	6.2000	101.6	101.6	102.5	101.6	101.6	6,099	101.65	0.00%
2006-03-10	0	6.200	6.150	6.200	6.100	6.250	284,000	1,761,500	6.2025	101.6	100.8	101.6	100.0	102.5	17,322	101.69	0.81%
2006-03-09	0	6.150	6.100	6.150	6.100	6.150	204,000	1,253,700	6.1456	100.8	100.0	100.8	100.0	100.8	12,443	100.76	0.00%
2006-03-08	0	6.150	6.100	6.150	6.000	6.150	212,000	1,289,100	6.0807	100.8	100.0	100.8	98.37	100.8	12,931	99.692	2.50%
2006-03-07	0	6.000	6.000	6.050	6.000	6.000	334,000	2,004,000	6.0000	98.37	98.37	99.19	98.37	98.37	20,372	98.370	0.00%
2006-03-06	0	6.000	6.000	6.050	6.000	6.050	56,000	337,800	6.0321	98.37	98.37	99.19	98.37	99.19	3,416	98.897	-0.83%
2006-03-03	0	6.050	6.050	6.100	6.000	6.150	364,000	2,188,600	6.0126	99.19	99.19	100.0	98.37	100.8	22,202	98.577	0.00%
2006-03-02	0	6.050	5.850	6.000	5.850	6.050	180,708	1,090,883	6.0367	99.19	95.91	98.37	95.91	99.19	11,022	98.972	0.00%
2006-03-01	0	6.050	6.050	6.100	6.050	6.150	8,000	49,000	6.1250	99.19	99.19	100.0	99.19	100.8	488	100.42	-1.63%
2006-02-28	0	6.150	6.000	6.150	6.000	6.200	770,000	4,671,100	6.0664	100.8	98.37	100.8	98.37	101.6	46,966	99.458	1.65%
2006-02-27	0	6.050	6.050	6.100	6.000	6.100	320,000	1,936,100	6.0503	99.19	99.19	100.0	98.37	100.0	19,518	99.195	0.00%
2006-02-24	0	6.050	6.000	6.100	5.900	6.050	260,000	1,560,000	6.0000	99.19	98.37	100.0	96.73	99.19	15,859	98.370	0.00%
2006-02-23	0	6.050	6.050	6.100	5.900	6.050	1,510,800	9,035,494	5.9806	99.19	99.19	100.0	96.73	99.19	92,150	98.052	5.22%
2006-02-22	0	5.750	5.650	5.800	5.700	5.800	384,000	2,206,800	5.7469	94.27	92.63	95.09	93.45	95.09	23,422	94.220	0.88%
2006-02-21	0	5.700	5.650	5.700	5.700	5.900	326,000	1,880,700	5.7690	93.45	92.63	93.45	93.45	96.73	19,884	94.583	-3.39%
2006-02-20	0	5.900	5.800	5.950	5.900	5.950	300,000	1,784,900	5.9497	96.73	95.09	97.55	96.73	97.55	18,298	97.545	-0.84%
2006-02-17	0	5.950	5.850	6.000	5.900	6.000	522,000	3,118,200	5.9736	97.55	95.91	98.37	96.73	98.37	31,839	97.936	1.71%
2006-02-16	0	5.850	5.850	5.900	5.800	5.950	2,256,000	13,162,400	5.8344	95.91	95.91	96.73	95.09	97.55	137,603	95.655	0.86%
2006-02-15	0	5.800	5.800	5.850	5.750	5.850	66,000	384,200	5.8212	95.09	95.09	95.91	94.27	95.91	4,026	95.439	0.00%
2006-02-14	0	5.800	5.800	5.850	5.750	5.850	136,000	789,700	5.8066	95.09	95.09	95.91	94.27	95.91	8,295	95.199	-0.85%
2006-02-13	0	5.850	5.850	5.900	5.850	5.900	62,000	363,400	5.8613	95.91	95.91	96.73	95.91	96.73	3,782	96.096	0.00%
2006-02-10	0	5.850	5.800	5.850	5.800	5.850	84,000	489,300	5.8250	95.91	95.09	95.91	95.09	95.91	5,124	95.501	0.86%
2006-02-09	0	5.800	5.800	5.850	5.750	5.800	178,000	1,032,200	5.7989	95.09	95.09	95.91	94.27	95.09	10,857	95.072	-0.85%
2006-02-08	0	5.850	5.800	5.850	5.750	5.850	10,000	58,000	5.8000	95.91	95.09	95.91	94.27	95.91	610	95.091	0.86%
2006-02-07	0	5.800	5.750	5.800	5.650	5.800	91,000	525,200	5.7714	95.09	94.27	95.09	92.63	95.09	5,550	94.622	3.57%
2006-02-06	0	5.600	5.550	5.650	5.450	5.600	30,000	166,800	5.5600	91.81	90.99	92.63	89.35	91.81	1,830	91.156	2.75%
2006-02-03	0	5.450	5.400	5.550	5.400	5.500	32,000	174,800	5.4625	89.35	88.53	90.99	88.53	90.17	1,952	89.558	-3.54%
2006-02-02	0	5.650	-	5.650	5.150	5.750	136,000	775,400	5.7015	92.63	-	92.63	84.43	94.27	8,295	93.475	-1.74%
2006-02-01	0	5.750	5.700	5.800	5.750	5.800	72,000	415,900	5.7764	94.27	93.45	95.09	94.27	95.09	4,392	94.704	-0.86%
2006-01-27	0	5.800	5.750	5.800	5.750	5.800	300,000	1,730,600	5.7687	95.09	94.27	95.09	94.27	95.09	18,298	94.577	1.75%
2006-01-26	0	5.700	5.700	5.800	5.600	5.800	166,000	944,200	5.6880	93.45	93.45	95.09	91.81	95.09	10,125	93.254	1.79%
2006-01-25	0	5.600	5.600	5.650	5.600	5.600	160,000	896,000	5.6000	91.81	91.81	92.63	91.81	91.81	9,759	91.812	0.90%
2006-01-24	0	5.550	5.550	5.600	5.550	5.550	12,000	66,600	5.5500	90.99	90.99	91.81	90.99	90.99	732	90.992	0.00%
2006-01-23	0	5.550	5.550	5.600	5.500	5.600	92,000	509,800	5.5413	90.99	90.99	91.81	90.17	91.81	5,611	90.850	-0.89%
2006-01-20	0	5.600	5.600	5.650	5.450	5.600	208,000	1,155,000	5.5529	91.81	91.81	92.63	89.35	91.81	12,687	91.039	1.82%
2006-01-19	0	5.500	5.500	5.550	5.450	5.500	756,000	4,142,620	5.4797	90.17	90.17	90.99	89.35	90.17	46,112	89.839	0.92%
2006-01-18	0	5.450	5.450	5.500	5.450	5.500	64,000	350,400	5.4750	89.35	89.35	90.17	89.35	90.17	3,904	89.762	-2.68%
2006-01-17	0	5.600	5.600	5.650	5.600	5.600	70,000	392,000	5.6000	91.81	91.81	92.63	91.81	91.81	4,270	91.812	0.00%
2006-01-16	0	5.600	5.550	5.600	5.550	5.600	193,000	1,074,500	5.5674	91.81	90.99	91.81	90.99	91.81	11,772	91.277	0.90%
2006-01-13	0	5.550	5.550	5.600	5.550	5.550	106,000	588,300	5.5500	90.99	90.99	91.81	90.99	90.99	6,465	90.992	0.00%
2006-01-12	0	5.550	5.450	5.550	5.450	5.550	18,000	98,300	5.4611	90.99	89.35	90.99	89.35	90.99	1,098	89.535	0.00%
2006-01-11	0	5.550	5.450	5.550	5.350	5.550	108,000	587,500	5.4398	90.99	89.35	90.99	87.71	90.99	6,587	89.186	1.83%
2006-01-10	0	5.450	5.450	5.500	5.400	5.450	88,000	478,100	5.4330	89.35	89.35	90.17	88.53	89.35	5,367	89.073	0.93%
2006-01-09	0	5.400	5.400	5.450	5.350	5.450	328,000	1,768,400	5.3915	88.53	88.53	89.35	87.71	89.35	20,006	88.393	0.00%
2006-01-06	0	5.400	5.400	5.450	5.350	5.400	110,000	592,200	5.3836	88.53	88.53	89.35	87.71	88.53	6,709	88.265	0.93%
2006-01-05	0	5.350	5.350	5.400	5.350	5.350	38,000	203,300	5.3500	87.71	87.71	88.53	87.71	87.71	2,318	87.713	0.00%
2006-01-04	0	5.350	5.250	5.400	5.250	5.350	164,000	865,500	5.2774	87.71	86.07	88.53	86.07	87.71	10,003	86.523	1.90%
2006-01-03	0	5.250	5.250	5.450	5.250	5.400	56,000	296,600	5.2964	86.07	86.07	89.35	86.07	88.53	3,416	86.835	0.00%
2005-12-30	0	5.250	5.250	5.350	5.150	5.300	80,000	418,700	5.2338	86.07	86.07	87.71	84.43	86.89	4,880	85.807	5.00%
2005-12-29	0	5.000	5.000	5.050	4.975	5.050	450,295	2,257,981	5.0144	81.97	81.97	82.79	81.56	82.79	27,465	82.212	0.00%
2005-12-28	0	5.000	4.975	5.000	4.975	5.000	280,000	1,379,500	4.9268	81.97	81.56	81.97	81.56	81.97	17,078	80.775	0.50%
2005-12-23	0	4.975	4.950	4.975	4.825	4.975	128,000	629,650	4.9191	81.56	81.16	81.56	79.11	81.56	7,807	80.649	2.58%
2005-12-22	0	4.850	4.850	4.900	4.800	4.900	248,000	1,203,950	4.8546	79.52	79.52	80.34	78.70	80.34	15,127	79.592	0.52%
2005-12-21	0	4.825	4.825	4.850	4.825	4.875	194,100	938,470	4.8350	79.11	79.11	79.52	79.11	79.93	11,839	79.269	-1.53%
2005-12-20	0	4.900	4.875	4.900	4.875	4.900	132,000	646,700	4.8992	80.34	79.93	80.34	79.93	80.34	8,051	80.323	0.00%
2005-12-19	0	4.900	4.850	4.900	4.800	5.050	258,000	1,278,700	4.9562	80.34	79.52	80.34	78.70	82.79	15,737	81.257	-3.92%
2005-12-16	0	5.100	5.050	5.100	5.100	5.150	80,000	408,400	5.1050	83.61	82.79	83.61	83.61	84.43	4,880	83.696	-0.97%
2005-12-15	0	5.150	5.050	5.150	5.000	5.200	400,000	2,061,800	5.1545	84.43	82.79	84.43	81.97	85.25	24,398	84.508	-1.90%
2005-12-14	0	5.250	5.200	5.250	5.250	5.250	306,000	1,606,500	5.2500	86.07	85.25	86.07	86.07	86.07	18,664	86.074	0.00%
2005-12-13	0	5.250	5.300	5.350	5.100	5.350	658,000	3,501,400	5.3213	86.07	86.89	87.71	83.61	87.71	40,134	87.242	-1.87%
2005-12-12	0	5.350	5.350	5.400	5.350	5.350	158,000	845,300	5.3500	87.71	87.71	88.53	87.71	87.71	9,637	87.713	0.00%
2005-12-09	0	5.350	5.350	5.400	5.350	5.350	14,000	74,900	5.3500	87.71	87.71	88.53	87.71	87.71	854	87.713	0.00%
2005-12-08	0	5.350	5.350	5.400	5.350	5.400	38,000	203,700	5.3605	87.71	87.71	88.53	87.71	88.53	2,318	87.886	-0.93%
2005-12-07	0	5.400	5.350	5.400	5.350	5.400	108,000	583,100	5.3991	88.53	87.71	88.53	87.71	88.53	6,587	88.518	1.89%
2005-12-06	0	5.300	5.300	5.400	5.300	5.400	437,000	2,350,950	5.3797	86.89	86.89	88.53	86.89	88.53	26,655	88.201	-1.85%
2005-12-05	0	5.400	5.400	5.500	5.400	5.400	82,000	442,800	5.4000	88.53	88.53	90.17	88.53	88.53	5,002	88.533	-1.82%
2005-12-02	0	5.500	5.450	5.500	5.400	5.500	918,000	5,034,400	5.4841	90.17	89.35	90.17	88.53	90.17	55,993	89.912	1.85%
2005-12-01	0	5.400	5.350	5.450	5.350	5.400	353,195	1,892,441	5.3581	88.53	87.71	89.35	87.71	88.53	21,543	87.845	0.93%
2005-11-30	0	5.350	5.300	5.350	5.300	5.350	74,000	394,300	5.3284	87.71	86.89	87.71	86.89	87.71	4,514	87.359	0.00%
2005-11-29	0	5.350	5.300	5.400	5.350	5.450	256,000	1,384,200	5.4070	87.71	86.89	88.53	87.71	89.35	15,615	88.648	-2.73%
2005-11-28	0	5.500	5.500	5.600	5.500	5.600	110,000	614,000	5.5818	90.17	90.17	91.81	90.17	91.81	6,709	91.514	-1.79%
2005-11-25	0	5.600	5.500	5.650	5.600	5.650	50,000	280,400	5.6080	91.81	90.17	92.63	91.81	92.63	3,050	91.943	-0.88%
2005-11-24	0	5.650	5.450	5.650	5.500	5.650	150,000	838,000	5.5867	92.63	89.35	92.63	90.17	92.63	9,149	91.593	0.89%
2005-11-23	0	5.600	5.600	5.700	5.600	5.600	76,000	425,600	5.6000	91.81	91.81	93.45	91.81	91.81	4,636	91.812	0.00%
2005-11-22	0	5.600	5.500	5.650	5.600	5.600	8,000	44,800	5.6000	91.81	90.17	92.63	91.81	91.81	488	91.812	-0.88%
2005-11-21	0	5.650	5.650	5.700	5.650	5.650	22,000	124,300	5.6500	92.63	92.63	93.45	92.63	92.63	1,342	92.632	0.89%
2005-11-18	0	5.600	5.600	5.650	5.600	5.700	5,188,000	27,056,300	5.2152	91.81	91.81	92.63	91.81	93.45	316,438	85.503	0.00%
2005-11-17	0	5.600	5.400	5.600	5.400	5.600	120,000	654,100	5.4508	91.81	88.53	91.81	88.53	91.81	7,319	89.366	2.75%
2005-11-16	0	5.450	5.400	5.500	5.450	5.450	26,000	141,700	5.4500	89.35	88.53	90.17	89.35	89.35	1,586	89.353	0.00%
2005-11-15	0	5.450	5.400	5.450	5.450	5.450	10,000	54,500	5.4500	89.35	88.53	89.35	89.35	89.35	610	89.353	0.00%
2005-11-14	0	5.450	5.450	5.500	5.400	5.400	2,000	10,800	5.4000	89.35	89.35	90.17	88.53	88.53	122	88.533	-3.54%
2005-11-11	0	5.650	5.500	5.650	5.500	5.650	6,000	33,600	5.6000	92.63	90.17	92.63	90.17	92.63	366	91.812	0.00%
2005-11-10	0	5.650	5.450	5.650	5.500	5.650	6,000	33,300	5.5500	92.63	89.35	92.63	90.17	92.63	366	90.992	4.63%
2005-11-09	0	5.400	5.400	5.600	5.300	5.600	46,000	254,400	5.5304	88.53	88.53	91.81	86.89	91.81	2,806	90.671	-3.57%
2005-11-08	0	5.600	5.500	5.700	5.600	5.650	49,300	276,180	5.6020	91.81	90.17	93.45	91.81	92.63	3,007	91.845	0.00%
2005-11-07	0	5.600	5.600	5.650	5.600	5.600	88,000	492,800	5.6000	91.81	91.81	92.63	91.81	91.81	5,367	91.812	1.82%
2005-11-04	0	5.500	5.500	5.550	5.500	5.600	110,900	613,824	5.5349	90.17	90.17	90.99	90.17	91.81	6,764	90.745	-1.79%
2005-11-03	0	5.600	5.500	5.600	5.550	5.600	64,100	358,863	5.5985	91.81	90.17	91.81	90.99	91.81	3,910	91.787	1.82%
2005-11-02	0	5.500	5.500	5.700	5.500	5.700	12,000	67,500	5.6250	90.17	90.17	93.45	90.17	93.45	732	92.222	-3.51%
2005-11-01	0	5.700	5.600	5.700	5.700	5.700	2,000	11,400	5.7000	93.45	91.81	93.45	93.45	93.45	122	93.451	-1.72%
2005-10-31	0	5.800	5.800	5.850	5.800	5.800	118,000	684,400	5.8000	95.09	95.09	95.91	95.09	95.09	7,197	95.091	1.75%
2005-10-28	0	5.700	5.600	5.700	5.700	5.700	14,000	79,800	5.7000	93.45	91.81	93.45	93.45	93.45	854	93.451	-2.56%
2005-10-27	0	5.850	5.700	5.850	5.850	5.950	44,000	259,300	5.8932	95.91	93.45	95.91	95.91	97.55	2,684	96.619	-0.85%
2005-10-26	0	5.900	5.850	5.950	5.850	5.900	30,000	176,800	5.8933	96.73	95.91	97.55	95.91	96.73	1,830	96.621	0.00%
2005-10-25	0	5.900	5.900	5.950	5.850	6.000	260,000	1,532,500	5.8942	96.73	96.73	97.55	95.91	98.37	15,859	96.636	-0.84%
2005-10-24	0	5.950	5.950	6.000	5.850	6.050	152,000	904,100	5.9480	97.55	97.55	98.37	95.91	99.19	9,271	97.518	-2.46%
2005-10-21	0	6.100	6.100	6.150	5.800	6.100	962,000	5,739,300	5.9660	100.0	100.0	100.8	95.09	100.0	58,677	97.813	6.09%
2005-10-20	0	5.750	5.750	5.800	5.600	5.750	200,000	1,148,500	5.7425	94.27	94.27	95.09	91.81	94.27	12,199	94.148	-2.54%
2005-10-19	0	5.900	5.800	6.000	5.600	5.950	424,000	2,468,400	5.8217	96.73	95.09	98.37	91.81	97.55	25,862	95.447	5.36%
2005-10-18	0	5.600	5.550	5.650	5.550	5.600	72,000	402,200	5.5861	91.81	90.99	92.63	90.99	91.81	4,392	91.584	0.90%
2005-10-17	0	5.550	5.500	5.550	5.450	5.550	142,000	780,000	5.4930	90.99	90.17	90.99	89.35	90.99	8,661	90.057	0.91%
2005-10-14	0	5.500	5.450	5.500	5.450	5.500	324,000	1,773,400	5.4735	90.17	89.35	90.17	89.35	90.17	19,762	89.737	0.92%
2005-10-13	0	5.450	5.450	5.500	5.450	5.500	182,000	992,100	5.4511	89.35	89.35	90.17	89.35	90.17	11,101	89.371	0.00%
2005-10-12	0	5.450	5.400	5.500	5.400	5.450	242,000	1,316,800	5.4413	89.35	88.53	90.17	88.53	89.35	14,761	89.210	-0.91%
2005-10-10	0	5.500	5.400	5.500	5.350	5.500	222,000	1,206,000	5.4324	90.17	88.53	90.17	87.71	90.17	13,541	89.065	2.80%
2005-10-07	0	5.350	5.300	5.400	5.300	5.400	128,000	684,100	5.3445	87.71	86.89	88.53	86.89	88.53	7,807	87.623	-0.93%
2005-10-06	0	5.400	5.300	5.450	5.400	5.400	116,000	626,400	5.4000	88.53	86.89	89.35	88.53	88.53	7,075	88.533	0.00%
2005-10-05	0	5.400	5.400	5.450	5.400	5.550	197,737	1,073,666	5.4298	88.53	88.53	89.35	88.53	90.99	12,061	89.021	0.00%
2005-10-04	0	5.400	5.400	5.450	5.400	5.400	24,000	129,600	5.4000	88.53	88.53	89.35	88.53	88.53	1,464	88.533	0.00%
2005-10-03	0	5.400	5.400	5.450	5.400	5.450	74,000	401,700	5.4284	88.53	88.53	89.35	88.53	89.35	4,514	88.998	-0.92%
2005-09-30	0	5.450	5.450	5.600	5.450	5.550	56,000	308,100	5.5018	89.35	89.35	91.81	89.35	90.99	3,416	90.202	-0.91%
2005-09-29	0	5.500	5.500	5.600	5.400	5.500	386,000	2,109,500	5.4650	90.17	90.17	91.81	88.53	90.17	23,544	89.599	0.92%
2005-09-28	0	5.450	5.350	5.500	5.250	5.500	206,000	1,111,600	5.3961	89.35	87.71	90.17	86.07	90.17	12,565	88.469	4.81%
2005-09-27	0	5.200	5.200	5.250	5.200	5.200	152,400	792,480	5.2000	85.25	85.25	86.07	85.25	85.25	9,296	85.254	0.00%
2005-09-26	0	5.200	5.200	5.250	5.150	5.200	190,000	987,800	5.1989	85.25	85.25	86.07	84.43	85.25	11,589	85.237	0.00%
2005-09-23	0	5.200	5.150	5.250	5.200	5.200	128,000	665,600	5.2000	85.25	84.43	86.07	85.25	85.25	7,807	85.254	0.00%
2005-09-22	0	5.200	5.200	5.250	5.200	5.250	98,000	510,600	5.2102	85.25	85.25	86.07	85.25	86.07	5,977	85.421	-1.89%
2005-09-21	0	5.300	5.250	5.300	5.250	5.300	134,000	708,100	5.2843	86.89	86.07	86.89	86.07	86.89	8,173	86.636	-0.93%
2005-09-20	0	5.350	5.300	5.400	5.350	5.400	142,000	762,500	5.3697	87.71	86.89	88.53	87.71	88.53	8,661	88.036	-0.93%
2005-09-16	0	5.400	5.350	5.450	5.400	5.450	68,030	367,555	5.4028	88.53	87.71	89.35	88.53	89.35	4,149	88.579	-0.92%
2005-09-15	0	5.450	5.450	5.500	5.450	5.650	382,000	2,109,800	5.5230	89.35	89.35	90.17	89.35	92.63	23,300	90.550	-3.54%
2005-09-14	0	5.650	5.650	5.700	5.650	5.750	754,500	4,392,925	5.8223	92.63	92.63	93.45	92.63	94.27	46,020	95.456	-2.59%
2005-09-13	0	5.800	5.800	5.850	5.800	5.900	258,000	1,510,900	5.8562	95.09	95.09	95.91	95.09	96.73	15,737	96.012	-1.69%
2005-09-12	0	5.900	5.850	5.900	5.700	5.900	388,000	2,243,700	5.7827	96.73	95.91	96.73	93.45	96.73	23,666	94.808	4.42%
2005-09-09	0	5.650	5.650	5.700	5.600	5.650	158,000	889,200	5.6278	92.63	92.63	93.45	91.81	92.63	9,637	92.268	0.89%
2005-09-08	0	5.600	5.550	5.700	5.550	5.600	130,000	724,900	5.5762	91.81	90.99	93.45	90.99	91.81	7,929	91.421	0.00%
2005-09-07	0	5.600	5.600	5.650	5.600	5.650	198,000	1,112,200	5.6172	91.81	91.81	92.63	91.81	92.63	12,077	92.093	-0.88%
2005-09-06	0	5.650	5.600	5.750	5.650	5.850	396,000	2,276,140	5.7478	92.63	91.81	94.27	92.63	95.91	24,154	94.235	-3.42%
2005-09-05	0	5.850	5.850	5.900	5.850	5.900	192,000	1,127,300	5.8714	95.91	95.91	96.73	95.91	96.73	11,711	96.261	-1.68%
2005-09-02	0	5.950	5.900	5.950	5.850	6.150	368,000	2,206,600	5.9962	97.55	96.73	97.55	95.91	100.8	22,446	98.307	2.59%
2005-09-01	0	5.800	5.750	5.800	-	-	0	0	-	95.09	94.27	95.09	-	-	0	-	0.00%
2005-08-31	0	5.800	5.750	5.800	5.650	5.800	118,000	674,000	5.7119	95.09	94.27	95.09	92.63	95.09	7,197	93.646	2.65%
2005-08-30	1	-	-	-	-	-	0	0	-	92.63	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	92.63	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	92.63	-	-	-	-	0	-	0.00%
2005-08-25	0	5.650	5.650	5.700	5.600	5.650	94,000	527,500	5.6117	92.63	92.63	93.45	91.81	92.63	5,733	92.004	0.89%
2005-08-24	0	5.600	5.500	5.600	5.550	5.600	144,000	795,390	5.5235	91.81	90.17	91.81	90.99	91.81	8,783	90.558	0.90%
2005-08-23	0	5.550	5.500	5.550	5.500	5.550	508,000	2,797,426	5.5067	90.99	90.17	90.99	90.17	90.99	30,985	90.283	0.91%
2005-08-22	0	5.500	5.500	5.600	5.450	5.600	130,000	716,700	5.5131	90.17	90.17	91.81	89.35	91.81	7,929	90.387	0.92%
2005-08-19	0	5.450	5.400	5.500	5.300	5.450	121,000	650,000	5.3719	89.35	88.53	90.17	86.89	89.35	7,380	88.072	1.87%
2005-08-18	0	5.350	5.350	5.450	5.350	5.550	304,000	1,657,400	5.4520	87.71	87.71	89.35	87.71	90.99	18,542	89.385	-3.60%
2005-08-17	0	5.550	5.500	5.550	5.300	5.550	448,000	2,414,500	5.3895	90.99	90.17	90.99	86.89	90.99	27,325	88.361	3.74%
2005-08-16	0	5.350	5.300	5.350	5.300	5.350	272,000	1,454,500	5.3474	87.71	86.89	87.71	86.89	87.71	16,590	87.671	0.94%
2005-08-15	0	5.300	5.300	5.350	5.050	5.400	266,000	1,399,000	5.2594	86.89	86.89	87.71	82.79	88.53	16,224	86.228	4.95%
2005-08-12	0	5.050	5.000	5.050	4.950	5.050	294,000	1,463,750	4.9787	82.79	81.97	82.79	81.16	82.79	17,932	81.626	2.54%
2005-08-11	0	4.925	4.900	4.950	4.900	4.925	12,000	59,000	4.9167	80.75	80.34	81.16	80.34	80.75	732	80.609	0.00%
2005-08-10	0	4.925	4.850	4.925	4.925	4.925	12,000	59,100	4.9250	80.75	79.52	80.75	80.75	80.75	732	80.745	6.49%
2005-08-09	0	4.625	4.625	4.800	4.625	4.900	576,000	2,770,300	4.8095	75.83	75.83	78.70	75.83	80.34	35,133	78.852	-5.61%
2005-08-08	0	4.900	4.875	4.925	4.900	4.975	152,000	751,450	4.9438	80.34	79.93	80.75	80.34	81.56	9,271	81.053	-0.51%
2005-08-05	0	4.925	4.900	4.950	4.900	4.950	730,000	3,586,150	4.9125	80.75	80.34	81.16	80.34	81.16	44,526	80.541	0.51%
2005-08-04	0	4.900	4.875	4.900	4.850	4.950	661,000	3,246,150	4.9110	80.34	79.93	80.34	79.52	81.16	40,317	80.515	1.55%
2005-08-03	0	4.825	4.825	4.850	4.800	5.150	4,036,870	19,605,607	4.8566	79.11	79.11	79.52	78.70	84.43	246,226	79.624	-6.31%
2005-08-02	0	5.150	5.100	5.150	5.050	5.400	538,000	2,775,500	5.1589	84.43	83.61	84.43	82.79	88.53	32,815	84.580	-4.63%
2005-08-01	0	5.400	5.350	5.450	5.400	5.450	170,000	920,500	5.4147	88.53	87.71	89.35	88.53	89.35	10,369	88.774	0.00%
2005-07-29	0	5.400	5.350	5.400	5.400	5.450	104,000	562,800	5.4115	88.53	87.71	88.53	88.53	89.35	6,343	88.722	0.93%
2005-07-28	0	5.350	5.350	5.450	5.350	5.500	240,000	1,297,200	5.4050	87.71	87.71	89.35	87.71	90.17	14,639	88.615	0.00%
2005-07-27	0	5.350	5.300	5.350	5.150	5.450	404,000	2,140,200	5.2975	87.71	86.89	87.71	84.43	89.35	24,642	86.853	4.90%
2005-07-26	0	5.100	5.050	5.100	5.050	5.350	134,000	689,600	5.1463	83.61	82.79	83.61	82.79	87.71	8,173	84.373	0.00%
2005-07-25	0	5.100	5.100	5.150	5.000	5.200	248,000	1,261,300	5.0859	83.61	83.61	84.43	81.97	85.25	15,127	83.383	5.15%
2005-07-22	0	4.850	4.800	4.850	4.725	4.850	854,000	4,114,750	4.8182	79.52	78.70	79.52	77.47	79.52	52,089	78.994	2.65%
2005-07-21	0	4.725	4.725	4.775	4.675	4.900	558,000	2,651,700	4.7522	77.47	77.47	78.29	76.65	80.34	34,035	77.911	-3.57%
2005-07-20	0	4.900	4.850	4.950	4.825	4.950	614,000	2,999,600	4.8853	80.34	79.52	81.16	79.11	81.16	37,451	80.095	-2.00%
2005-07-19	0	5.000	4.950	5.000	4.850	5.150	537,000	2,693,900	5.0166	81.97	81.16	81.97	79.52	84.43	32,754	82.247	-3.85%
2005-07-18	0	5.200	5.050	5.200	5.100	5.350	142,000	742,600	5.2296	85.25	82.79	85.25	83.61	87.71	8,661	85.739	-4.59%
2005-07-15	0	5.450	5.400	5.450	5.450	5.500	234,000	1,283,000	5.4829	89.35	88.53	89.35	89.35	90.17	14,273	89.892	-0.91%
2005-07-14	0	5.500	5.400	5.500	5.500	5.600	164,000	909,700	5.5470	90.17	88.53	90.17	90.17	91.81	10,003	90.942	-1.79%
2005-07-13	0	5.600	5.550	5.600	5.550	5.600	70,000	390,400	5.5771	91.81	90.99	91.81	90.99	91.81	4,270	91.437	0.00%
2005-07-12	0	5.600	5.550	5.600	5.600	5.750	130,000	733,800	5.6446	91.81	90.99	91.81	91.81	94.27	7,929	92.543	-2.61%
2005-07-11	0	5.750	5.700	5.900	5.700	5.750	144,000	827,500	5.7465	94.27	93.45	96.73	93.45	94.27	8,783	94.214	0.88%
2005-07-08	0	5.700	5.650	5.700	5.650	5.700	177,700	1,012,360	5.6970	93.45	92.63	93.45	92.63	93.45	10,839	93.402	0.00%
2005-07-07	0	5.700	5.550	5.700	5.600	6.100	352,000	2,028,300	5.7622	93.45	90.99	93.45	91.81	100.0	21,470	94.471	-4.20%
2005-07-06	0	5.950	5.800	6.000	5.800	6.200	534,000	3,167,600	5.9318	97.55	95.09	98.37	95.09	101.6	32,571	97.252	-3.25%
2005-07-05	0	6.150	6.000	6.200	6.000	6.150	973,987	5,801,923	5.9569	100.8	98.37	101.6	98.37	100.8	59,408	97.663	3.36%
2005-07-04	0	5.950	5.950	6.000	5.950	6.000	38,000	226,600	5.9632	97.55	97.55	98.37	97.55	98.37	2,318	97.766	0.85%
2005-06-30	0	5.900	5.700	5.900	5.750	6.100	96,000	561,100	5.8448	96.73	93.45	96.73	94.27	100.0	5,855	95.825	3.51%
2005-06-29	0	5.700	5.650	5.700	5.650	5.700	88,000	500,200	5.6841	93.45	92.63	93.45	92.63	93.45	5,367	93.191	0.88%
2005-06-28	0	5.650	5.650	5.700	5.650	5.800	146,000	831,100	5.6925	92.63	92.63	93.45	92.63	95.09	8,905	93.328	-2.59%
2005-06-27	0	5.800	5.700	5.900	5.800	5.950	74,000	430,900	5.8230	95.09	93.45	96.73	95.09	97.55	4,514	95.467	-4.13%
2005-06-24	0	6.050	5.950	6.050	6.000	6.050	60,000	362,000	6.0333	99.19	97.55	99.19	98.37	99.19	3,660	98.916	0.00%
2005-06-23	0	6.050	6.050	6.100	6.050	6.050	1,628,000	9,453,900	5.8071	99.19	99.19	100.0	99.19	99.19	99,299	95.207	-0.82%
2005-06-22	0	6.100	6.000	6.100	5.950	6.100	28,000	167,600	5.9857	100.0	98.37	100.0	97.55	100.0	1,708	98.136	1.67%
2005-06-21	0	6.000	6.000	6.050	6.000	6.050	40,000	241,200	6.0300	98.37	98.37	99.19	98.37	99.19	2,440	98.862	-0.83%
2005-06-20	0	6.050	6.050	6.200	6.000	6.050	108,000	653,100	6.0472	99.19	99.19	101.6	98.37	99.19	6,587	99.144	0.00%
2005-06-17	0	6.050	6.000	6.100	6.050	6.100	374,000	2,263,500	6.0521	99.19	98.37	100.0	99.19	100.0	22,812	99.225	-0.82%
2005-06-16	0	6.100	6.100	6.150	6.050	6.100	282,000	1,717,800	6.0915	100.0	100.0	100.8	99.19	100.0	17,200	99.870	0.00%
2005-06-15	0	6.100	6.050	6.150	6.000	6.100	126,000	764,300	6.0659	100.0	99.19	100.8	98.37	100.0	7,685	99.450	0.00%
2005-06-14	0	6.100	6.000	6.150	6.100	6.300	9,164,000	53,220,300	5.8075	100.0	98.37	100.8	100.0	103.3	558,952	95.214	-2.40%
2005-06-13	0	6.250	6.250	6.300	6.250	6.300	34,000	213,200	6.2706	102.5	102.5	103.3	102.5	103.3	2,074	102.81	-0.79%
2005-06-10	0	6.300	6.250	6.300	6.250	6.300	168,000	1,053,700	6.2720	103.3	102.5	103.3	102.5	103.3	10,247	102.83	0.80%
2005-06-09	0	6.250	6.200	6.250	6.100	6.250	38,000	233,700	6.1500	102.5	101.6	102.5	100.0	102.5	2,318	100.83	0.81%
2005-06-08	0	6.200	6.200	6.250	6.150	6.200	46,000	285,100	6.1978	101.6	101.6	102.5	100.8	101.6	2,806	101.61	0.00%
2005-06-07	0	6.200	6.050	6.200	6.050	6.200	120,000	726,900	6.0575	101.6	99.19	101.6	99.19	101.6	7,319	99.313	2.48%
2005-06-06	0	6.050	6.050	6.200	6.050	6.050	4,000	24,200	6.0500	99.19	99.19	101.6	99.19	99.19	244	99.190	0.00%
2005-06-03	0	6.050	5.950	6.050	6.000	6.100	68,000	410,000	6.0294	99.19	97.55	99.19	98.37	100.0	4,148	98.852	-0.82%
2005-06-02	0	6.100	6.000	6.100	5.900	6.250	310,000	1,883,500	6.0758	100.0	98.37	100.0	96.73	102.5	18,908	99.613	-2.40%
2005-06-01	0	6.250	6.150	6.250	6.100	6.250	374,000	2,310,400	6.1775	102.5	100.8	102.5	100.0	102.5	22,812	101.28	2.46%
2005-05-31	0	6.100	6.100	6.200	5.950	6.300	244,000	1,482,300	6.0750	100.0	100.0	101.6	97.55	103.3	14,883	99.599	2.52%
2005-05-30	0	5.950	5.900	5.950	5.800	5.950	456,000	2,675,600	5.8675	97.55	96.73	97.55	95.09	97.55	27,813	96.198	2.59%
2005-05-27	0	5.800	5.700	5.900	5.500	5.900	606,000	3,465,900	5.7193	95.09	93.45	96.73	90.17	96.73	36,963	93.768	5.45%
2005-05-26	0	5.500	5.450	5.600	5.500	5.500	80,000	440,000	5.5000	90.17	89.35	91.81	90.17	90.17	4,880	90.172	0.00%
2005-05-25	0	5.500	5.450	5.500	5.450	5.700	382,000	2,100,600	5.4990	90.17	89.35	90.17	89.35	93.45	23,300	90.155	-3.51%
2005-05-24	0	5.700	5.650	5.750	5.650	5.750	250,000	1,425,200	5.7008	93.45	92.63	94.27	92.63	94.27	15,249	93.464	0.00%
2005-05-23	0	5.700	5.650	5.750	5.500	5.700	178,000	1,005,600	5.6494	93.45	92.63	94.27	90.17	93.45	10,857	92.622	3.64%
2005-05-20	0	5.500	5.450	5.550	5.300	5.550	238,000	1,293,900	5.4366	90.17	89.35	90.99	86.89	90.99	14,517	89.132	1.85%
2005-05-19	0	5.400	5.400	5.500	5.000	5.400	182,000	950,300	5.2214	88.53	88.53	90.17	81.97	88.53	11,101	85.605	8.00%
2005-05-18	0	5.000	4.950	5.150	-	-	0	0	-	81.97	81.16	84.43	-	-	0	-	0.00%
2005-05-17	0	5.000	5.000	5.300	5.000	5.100	54,000	270,600	5.0111	81.97	81.97	86.89	81.97	83.61	3,294	82.157	0.00%
2005-05-13	0	5.000	5.000	5.250	5.000	5.150	52,000	264,200	5.0808	81.97	81.97	86.07	81.97	84.43	3,172	83.299	-5.66%
2005-05-12	0	5.300	5.300	5.450	5.300	5.450	12,000	64,300	5.3583	86.89	86.89	89.35	86.89	89.35	732	87.850	-3.64%
2005-05-11	0	5.500	5.450	5.500	5.500	5.500	24,000	132,000	5.5000	90.17	89.35	90.17	90.17	90.17	1,464	90.172	0.00%
2005-05-10	0	5.500	5.450	5.550	5.500	5.550	180,000	995,600	5.5311	90.17	89.35	90.99	90.17	90.99	10,979	90.682	-1.79%
2005-05-09	0	5.600	5.450	5.600	5.250	5.600	334,000	1,794,800	5.3737	91.81	89.35	91.81	86.07	91.81	20,372	88.101	6.67%
2005-05-06	0	5.250	5.250	5.300	5.250	5.300	72,000	380,600	5.2861	86.07	86.07	86.89	86.07	86.89	4,392	86.666	-0.94%
2005-05-05	0	5.300	5.200	5.300	5.150	5.300	122,500	633,875	5.1745	86.89	85.25	86.89	84.43	86.89	7,472	84.836	4.95%
2005-05-04	0	5.150	5.050	5.150	-	-	0	0	-	82.79	81.19	82.79	-	-	0	-	0.00%
2005-05-03	0	5.150	5.050	5.150	5.050	5.150	14,000	71,400	5.1000	82.79	81.19	82.79	81.19	82.79	871	81.991	3.00%
2005-04-29	0	5.000	4.975	5.200	4.975	5.000	12,000	59,900	4.9917	80.38	79.98	83.60	79.98	80.38	746	80.249	0.00%
2005-04-28	0	5.000	4.900	5.100	5.000	5.000	52,000	260,000	5.0000	80.38	78.78	81.99	80.38	80.38	3,235	80.383	0.00%
2005-04-27	0	5.000	5.000	5.050	5.000	5.000	12,000	60,000	5.0000	80.38	80.38	81.19	80.38	80.38	746	80.383	0.00%
2005-04-26	0	5.000	4.900	5.000	5.000	5.000	10,000	50,000	5.0000	80.38	78.78	80.38	80.38	80.38	622	80.383	2.04%
2005-04-25	0	4.900	4.900	5.150	4.850	5.300	106,000	529,950	4.9995	78.78	78.78	82.79	77.97	85.21	6,593	80.376	-4.85%
2005-04-22	0	5.150	4.950	5.200	5.150	5.150	6,000	30,900	5.1500	82.79	79.58	83.60	82.79	82.79	373	82.795	0.98%
2005-04-21	0	5.100	4.950	5.200	5.100	5.200	14,000	71,800	5.1286	81.99	79.58	83.60	81.99	83.60	871	82.450	0.00%
2005-04-20	0	5.100	5.100	5.200	5.100	5.100	34,000	173,400	5.1000	81.99	81.99	83.60	81.99	81.99	2,115	81.991	-1.92%
2005-04-19	0	5.200	5.100	5.250	5.100	5.200	300,000	1,541,500	5.1383	83.60	81.99	84.40	81.99	83.60	18,661	82.607	0.00%
2005-04-18	0	5.200	5.150	5.300	5.000	5.200	378,000	1,931,400	5.1095	83.60	82.79	85.21	80.38	83.60	23,512	82.144	0.00%
2005-04-15	0	5.200	5.200	5.350	5.200	5.300	262,000	1,376,600	5.2542	83.60	83.60	86.01	83.60	85.21	16,297	84.470	-1.89%
2005-04-14	0	5.300	5.300	5.350	5.250	5.300	498,000	2,639,000	5.2992	85.21	85.21	86.01	84.40	85.21	30,977	85.193	0.95%
2005-04-13	0	5.250	5.200	5.300	5.200	5.300	354,000	1,856,300	5.2438	84.40	83.60	85.21	83.60	85.21	22,020	84.302	0.00%
2005-04-12	0	5.250	5.250	5.300	5.250	5.350	76,000	401,300	5.2803	84.40	84.40	85.21	84.40	86.01	4,727	84.889	-0.94%
2005-04-11	0	5.300	5.200	5.300	5.200	5.350	258,000	1,355,300	5.2531	85.21	83.60	85.21	83.60	86.01	16,048	84.452	1.92%
2005-04-08	0	5.200	5.150	5.200	5.000	5.200	230,000	1,176,500	5.1152	83.60	82.79	83.60	80.38	83.60	14,306	82.235	2.97%
2005-04-07	0	5.050	5.050	5.200	4.950	5.150	770,000	3,853,840	5.0050	81.19	81.19	83.60	79.58	82.79	47,896	80.463	3.06%
2005-04-06	0	4.900	4.900	4.950	4.875	4.900	853,850	4,178,784	4.8940	78.78	78.78	79.58	78.37	78.78	53,111	78.680	0.51%
2005-04-04	0	4.875	4.850	4.900	4.700	5.050	280,000	1,370,550	4.8948	78.37	77.97	78.78	75.56	81.19	17,417	78.692	3.72%
2005-04-01	0	4.700	4.700	4.725	4.650	4.700	50,000	234,800	4.6960	75.56	75.56	75.96	74.76	75.56	3,110	75.496	4.44%
2005-03-31	0	4.500	4.500	4.525	4.500	4.525	804,000	3,620,600	4.5032	72.34	72.34	72.75	72.34	72.75	50,010	72.397	0.00%
2005-03-30	0	4.500	4.450	4.525	4.450	4.650	1,208,000	5,440,100	4.5034	72.34	71.54	72.75	71.54	74.76	75,140	72.399	0.00%
2005-03-29	0	4.500	4.500	4.525	4.500	4.600	386,000	1,753,950	4.5439	72.34	72.34	72.75	72.34	73.95	24,010	73.051	-3.74%
2005-03-24	0	4.675	4.650	4.675	4.600	4.675	1,038,000	4,817,400	4.6410	75.16	74.76	75.16	73.95	75.16	64,566	74.612	1.63%
2005-03-23	0	4.600	4.600	4.650	4.600	4.700	994,000	4,615,150	4.6430	73.95	73.95	74.76	73.95	75.56	61,829	74.644	-1.60%
2005-03-22	0	4.675	4.675	4.775	4.650	4.700	26,010	122,047	4.6923	75.16	75.16	76.77	74.76	75.56	1,618	75.437	-2.09%
2005-03-21	0	4.775	4.750	4.775	4.775	4.800	10,000	47,850	4.7850	76.77	76.36	76.77	76.77	77.17	622	76.927	-0.52%
2005-03-18	0	4.800	4.700	4.800	4.700	4.800	24,000	115,000	4.7917	77.17	75.56	77.17	75.56	77.17	1,493	77.034	0.00%
2005-03-17	0	4.800	4.800	4.825	4.800	4.825	1,052,200	5,050,660	4.8001	77.17	77.17	77.57	77.17	77.57	65,449	77.169	0.00%
2005-03-16	0	4.800	4.800	4.850	4.800	4.825	1,090,000	5,242,500	4.8096	77.17	77.17	77.97	77.17	77.57	67,800	77.323	-0.52%
2005-03-15	0	4.825	4.800	4.850	4.800	4.825	1,712,000	8,237,300	4.8115	77.57	77.17	77.97	77.17	77.57	106,490	77.353	0.00%
2005-03-14	0	4.825	4.825	4.850	4.800	4.900	578,000	2,791,450	4.8295	77.57	77.57	77.97	77.17	78.78	35,953	77.642	-2.03%
2005-03-11	0	4.925	4.900	4.950	4.625	5.050	4,574,000	22,118,050	4.8356	79.18	78.78	79.58	74.35	81.19	284,512	77.740	7.07%
2005-03-10	0	4.600	4.600	4.650	4.200	4.650	1,572,000	7,221,050	4.5935	73.95	73.95	74.76	67.52	74.76	97,782	73.849	2.22%
2005-03-09	0	4.500	4.475	4.600	4.400	4.550	344,000	1,551,900	4.5113	72.34	71.94	73.95	70.74	73.15	21,398	72.527	2.27%
2005-03-08	0	4.400	4.350	4.425	4.150	4.400	320,000	1,365,450	4.2670	70.74	69.93	71.14	66.72	70.74	19,905	68.599	6.02%
2005-03-07	0	4.150	4.150	4.200	4.050	4.150	298,000	1,220,450	4.0955	66.72	66.72	67.52	65.11	66.72	18,536	65.841	2.47%
2005-03-04	0	4.050	4.050	4.075	4.000	4.050	164,000	660,400	4.0268	65.11	65.11	65.51	64.31	65.11	10,201	64.738	1.25%
2005-03-03	0	4.000	3.925	4.000	4.000	4.000	8,000	32,000	4.0000	64.31	63.10	64.31	64.31	64.31	498	64.307	0.00%
2005-03-02	0	4.000	3.925	4.000	3.900	4.000	374,000	1,462,800	3.9112	64.31	63.10	64.31	62.70	64.31	23,264	62.879	2.56%
2005-03-01	0	3.900	3.850	3.950	3.900	4.150	970,000	3,830,950	3.9494	62.70	61.90	63.50	62.70	66.72	60,336	63.494	-4.88%
2005-02-28	0	4.100	4.075	4.200	4.100	4.275	330,000	1,371,800	4.1570	65.91	65.51	67.52	65.91	68.73	20,527	66.830	-2.38%
2005-02-25	0	4.200	4.200	4.250	4.150	4.275	614,000	2,600,650	4.2356	67.52	67.52	68.33	66.72	68.73	38,192	68.094	2.44%
2005-02-24	0	4.100	4.075	4.100	3.900	4.150	550,000	2,233,850	4.0615	65.91	65.51	65.91	62.70	66.72	34,211	65.296	6.49%
2005-02-23	0	3.850	3.825	3.850	3.850	4.025	418,000	1,629,650	3.8987	61.90	61.49	61.90	61.90	64.71	26,000	62.678	-4.35%
2005-02-22	0	4.025	4.025	4.125	4.025	4.300	99,800	417,530	4.1837	64.71	64.71	66.32	64.71	69.13	6,208	67.259	-7.47%
2005-02-21	0	4.350	4.350	4.400	4.350	4.500	112,000	498,150	4.4478	69.93	69.93	70.74	69.93	72.34	6,967	71.505	-2.79%
2005-02-18	0	4.475	4.475	4.550	4.475	4.500	350,000	1,567,050	4.4773	71.94	71.94	73.15	71.94	72.34	21,771	71.980	0.00%
2005-02-17	0	4.475	4.475	4.500	4.475	4.500	46,000	206,900	4.4978	71.94	71.94	72.34	71.94	72.34	2,861	72.310	0.00%
2005-02-16	0	4.475	4.475	4.550	4.475	4.550	146,000	661,950	4.5339	71.94	71.94	73.15	71.94	73.15	9,082	72.890	-1.65%
2005-02-15	0	4.550	4.525	4.550	4.550	4.550	106,000	482,300	4.5500	73.15	72.75	73.15	73.15	73.15	6,593	73.149	0.00%
2005-02-14	0	4.550	4.525	4.550	4.550	4.575	122,000	556,700	4.5631	73.15	72.75	73.15	73.15	73.55	7,589	73.359	-0.55%
2005-02-08	0	4.575	4.550	4.575	4.575	4.650	496,000	2,285,450	4.6078	73.55	73.15	73.55	73.55	74.76	30,852	74.077	-2.14%
2005-02-07	0	4.675	4.650	4.725	4.650	4.725	256,000	1,198,050	4.6799	75.16	74.76	75.96	74.76	75.96	15,924	75.237	-0.53%
2005-02-04	0	4.700	4.600	4.725	4.575	4.750	742,000	3,450,850	4.6507	75.56	73.95	75.96	73.55	76.36	46,154	74.768	0.00%
2005-02-03	0	4.700	4.650	4.700	4.600	4.700	68,000	316,350	4.6522	75.56	74.76	75.56	73.95	75.56	4,230	74.792	2.17%
2005-02-02	0	4.600	4.500	4.600	4.500	4.600	6,294,000	28,327,850	4.5008	73.95	72.34	73.95	72.34	73.95	391,500	72.357	3.37%
2005-02-01	0	4.450	4.450	4.500	4.425	4.525	227,480	1,020,214	4.4849	71.54	71.54	72.34	71.14	72.75	14,150	72.101	1.14%
2005-01-31	0	4.400	4.375	4.500	4.350	4.600	88,000	393,600	4.4727	70.74	70.34	72.34	69.93	73.95	5,474	71.906	-4.35%
2005-01-28	0	4.600	4.525	4.600	4.600	4.600	30,000	138,000	4.6000	73.95	72.75	73.95	73.95	73.95	1,866	73.952	0.55%
2005-01-27	0	4.575	4.575	4.650	-	-	0	0	-	73.55	73.55	74.76	-	-	0	-	0.55%
2005-01-26	0	4.550	4.550	4.625	4.525	4.550	546,000	2,483,550	4.5486	73.15	73.15	74.35	72.75	73.15	33,962	73.127	0.00%
2005-01-25	0	4.550	4.500	4.550	4.550	4.600	28,000	128,500	4.5893	73.15	72.34	73.15	73.15	73.95	1,742	73.780	-1.09%
2005-01-24	0	4.600	4.550	4.600	4.600	4.600	32,000	147,200	4.6000	73.95	73.15	73.95	73.95	73.95	1,990	73.952	-1.08%
2005-01-21	0	4.650	4.650	4.725	4.650	4.700	278,000	1,298,450	4.6707	74.76	74.76	75.96	74.76	75.56	17,292	75.089	1.09%
2005-01-20	0	4.600	4.525	4.600	4.475	4.600	346,000	1,554,850	4.4938	73.95	72.75	73.95	71.94	73.95	21,522	72.245	2.79%
2005-01-19	0	4.475	4.475	4.500	4.475	4.575	182,000	821,600	4.5143	71.94	71.94	72.34	71.94	73.55	11,321	72.574	-1.10%
2005-01-18	0	4.525	4.500	4.600	4.525	4.750	584,000	2,711,500	4.6430	72.75	72.34	73.95	72.75	76.36	36,326	74.643	-2.69%
2005-01-17	0	4.650	4.600	4.675	4.500	4.750	646,000	2,990,650	4.6295	74.76	73.95	75.16	72.34	76.36	40,183	74.427	3.33%
2005-01-14	0	4.500	4.500	4.525	4.425	4.600	324,000	1,453,850	4.4872	72.34	72.34	72.75	71.14	73.95	20,153	72.139	2.27%
2005-01-13	0	4.400	4.400	4.500	4.200	4.400	458,000	1,951,050	4.2599	70.74	70.74	72.34	67.52	70.74	28,489	68.485	4.76%
2005-01-12	0	4.200	4.200	4.225	4.200	4.250	270,000	1,141,800	4.2289	67.52	67.52	67.92	67.52	68.33	16,795	67.986	-1.18%
2005-01-11	0	4.250	4.200	4.250	4.075	4.250	616,000	2,610,600	4.2380	68.33	67.52	68.33	65.51	68.33	38,316	68.133	5.59%
2005-01-10	0	4.025	4.025	4.225	4.025	4.025	692,000	2,785,300	4.0250	64.71	64.71	67.92	64.71	64.71	43,044	64.708	0.00%
2005-01-07	0	4.025	4.025	4.050	4.025	4.050	34,000	137,100	4.0324	64.71	64.71	65.11	64.71	65.11	2,115	64.827	-0.62%
2005-01-06	0	4.050	4.000	4.075	4.000	4.050	292,000	1,172,400	4.0151	65.11	64.31	65.51	64.31	65.11	18,163	64.549	1.89%
2005-01-05	0	3.975	3.900	4.000	3.975	4.025	96,000	384,000	4.0000	63.90	62.70	64.31	63.90	64.71	5,971	64.307	-0.63%
2005-01-04	0	4.000	3.950	3.975	3.800	4.000	250,000	956,550	3.8262	64.31	63.50	63.90	61.09	64.31	15,551	61.512	5.26%
2005-01-03	0	3.800	3.775	3.800	3.750	3.800	618,000	2,340,600	3.7874	61.09	60.69	61.09	60.29	61.09	38,441	60.888	0.00%
2004-12-31	0	3.800	3.750	3.800	3.750	3.825	520,000	1,965,500	3.7798	61.09	60.29	61.09	60.29	61.49	32,345	60.767	1.33%
2004-12-30	0	3.750	3.700	3.750	3.750	3.750	334,000	1,252,500	3.7500	60.29	59.48	60.29	60.29	60.29	20,776	60.287	0.00%
2004-12-29	0	3.750	3.600	3.900	3.625	3.750	10,000	37,250	3.7250	60.29	57.88	62.70	58.28	60.29	622	59.885	0.00%
2004-12-28	0	3.750	3.700	3.750	3.700	3.750	40,000	148,500	3.7125	60.29	59.48	60.29	59.48	60.29	2,488	59.684	1.35%
2004-12-24	0	3.700	3.675	3.750	3.700	3.750	22,000	81,900	3.7227	59.48	59.08	60.29	59.48	60.29	1,368	59.849	0.00%
2004-12-23	0	3.700	3.700	3.750	3.650	3.700	40,000	147,500	3.6875	59.48	59.48	60.29	58.68	59.48	2,488	59.283	2.78%
2004-12-22	0	3.600	3.600	3.750	3.600	3.700	8,000	29,200	3.6500	57.88	57.88	60.29	57.88	59.48	498	58.680	-2.70%
2004-12-21	0	3.700	3.700	3.800	3.700	3.750	222,000	831,400	3.7450	59.48	59.48	61.09	59.48	60.29	13,809	60.208	0.00%
2004-12-20	0	3.700	3.675	3.700	3.700	3.700	8,000	29,600	3.7000	59.48	59.08	59.48	59.48	59.48	498	59.484	0.00%
2004-12-17	0	3.700	3.700	3.750	3.650	3.700	804,000	2,953,100	3.6730	59.48	59.48	60.29	58.68	59.48	50,010	59.050	1.37%
2004-12-16	0	3.650	3.650	3.700	3.650	3.650	486,000	1,761,400	3.6243	58.68	58.68	59.48	58.68	58.68	30,230	58.266	0.00%
2004-12-15	0	3.650	3.600	3.650	3.625	3.650	292,000	1,053,250	3.6070	58.68	57.88	58.68	58.28	58.68	18,163	57.989	2.10%
2004-12-14	0	3.575	3.575	3.600	3.575	3.600	172,000	618,500	3.5959	57.47	57.47	57.88	57.47	57.88	10,699	57.810	-0.69%
2004-12-13	0	3.600	3.575	3.600	3.625	3.650	58,000	210,600	3.6310	57.88	57.47	57.88	58.28	58.68	3,608	58.375	0.00%
2004-12-10	0	3.600	3.550	3.600	3.550	3.600	816,000	2,908,600	3.5645	57.88	57.07	57.88	57.07	57.88	50,757	57.305	0.70%
2004-12-09	0	3.575	3.575	3.600	3.575	3.600	152,000	545,800	3.5908	57.47	57.47	57.88	57.47	57.88	9,455	57.728	-0.69%
2004-12-08	0	3.600	3.600	3.650	3.500	3.675	40,000	142,900	3.5725	57.88	57.88	58.68	56.27	59.08	2,488	57.434	-2.04%
2004-12-07	0	3.675	3.600	3.750	3.675	3.900	390,000	1,464,400	3.7549	59.08	57.88	60.29	59.08	62.70	24,259	60.366	-3.29%
2004-12-06	0	3.800	3.775	3.800	3.800	3.900	708,000	2,692,250	3.8026	61.09	60.69	61.09	61.09	62.70	44,039	61.133	-1.94%
2004-12-03	0	3.875	3.850	3.875	3.650	4.000	1,352,000	5,142,746	3.8038	62.30	61.90	62.30	58.68	64.31	84,097	61.152	6.90%
2004-12-02	0	3.625	3.550	3.625	3.350	3.650	1,010,000	3,552,650	3.5175	58.28	57.07	58.28	53.86	58.68	62,824	56.549	10.69%
2004-12-01	0	3.275	3.275	3.300	3.225	3.275	196,000	637,800	3.2541	52.65	52.65	53.05	51.85	52.65	12,192	52.315	-0.76%
2004-11-30	0	3.300	3.275	3.300	3.275	3.350	197,800	654,410	3.3084	53.05	52.65	53.05	52.65	53.86	12,304	53.189	-1.49%
2004-11-29	0	3.350	3.325	3.350	3.250	3.375	832,000	2,776,150	3.3367	53.86	53.45	53.86	52.25	54.26	51,752	53.643	3.88%
2004-11-26	0	3.225	3.225	3.275	3.200	3.400	278,000	914,850	3.2908	51.85	51.85	52.65	51.45	54.66	17,292	52.905	-2.27%
2004-11-25	0	3.300	3.300	3.350	3.150	3.450	536,000	1,752,000	3.2687	53.05	53.05	53.86	50.64	55.46	33,340	52.549	6.45%
2004-11-24	0	3.100	3.100	3.125	2.950	3.125	902,000	2,773,600	3.0749	49.84	49.84	50.24	47.43	50.24	56,106	49.435	4.20%
2004-11-23	0	2.975	2.975	3.000	2.900	3.000	774,000	2,293,000	2.9625	47.83	47.83	48.23	46.62	48.23	48,144	47.628	3.48%
2004-11-22	0	2.875	2.875	2.900	2.850	2.900	656,000	1,884,550	2.8728	46.22	46.22	46.62	45.82	46.62	40,805	46.185	0.00%
2004-11-19	0	2.875	2.850	2.875	2.850	2.900	768,000	2,191,300	2.8533	46.22	45.82	46.22	45.82	46.62	47,771	45.871	-0.86%
2004-11-18	0	2.900	2.875	2.900	2.700	3.000	1,206,000	3,390,800	2.8116	46.62	46.22	46.62	43.41	48.23	75,016	45.201	5.45%
2004-11-17	0	2.750	2.725	2.800	2.600	2.750	1,348,000	3,594,300	2.6664	44.21	43.81	45.01	41.80	44.21	83,848	42.867	3.77%
2004-11-16	0	2.650	2.625	2.675	2.550	2.650	552,980	1,446,399	2.6156	42.60	42.20	43.00	41.00	42.60	34,397	42.051	3.92%
2004-11-15	0	2.550	2.325	2.550	2.400	2.550	342,000	858,050	2.5089	41.00	37.38	41.00	38.58	41.00	21,273	40.335	0.99%
2004-11-12	0	2.525	2.500	2.525	2.500	2.550	132,000	333,650	2.5277	40.59	40.19	40.59	40.19	41.00	8,211	40.636	1.00%
2004-11-11	0	2.500	2.425	2.500	2.500	2.500	126,000	315,000	2.5000	40.19	38.99	40.19	40.19	40.19	7,837	40.192	0.00%
2004-11-10	0	2.500	2.425	2.525	2.500	2.525	106,000	266,000	2.5094	40.19	38.99	40.59	40.19	40.59	6,593	40.343	0.00%
2004-11-09	0	2.500	2.475	2.500	2.500	2.525	62,000	155,650	2.5105	40.19	39.79	40.19	40.19	40.59	3,857	40.360	0.00%
2004-11-08	0	2.500	2.450	2.500	2.475	2.500	84,000	209,000	2.4881	40.19	39.39	40.19	39.79	40.19	5,225	40.000	0.00%
2004-11-05	0	2.500	2.450	2.500	2.500	2.525	28,000	70,050	2.5018	40.19	39.39	40.19	40.19	40.59	1,742	40.220	-0.99%
2004-11-04	0	2.525	2.375	2.525	2.525	2.525	24,000	60,600	2.5250	40.59	38.18	40.59	40.59	40.59	1,493	40.593	2.02%
2004-11-03	0	2.475	2.400	2.475	2.475	2.475	24,000	59,100	2.4625	39.79	38.58	39.79	39.79	39.79	1,493	39.589	4.21%
2004-11-02	0	2.375	2.375	2.500	2.375	2.375	4,000	9,500	2.3750	38.18	38.18	40.19	38.18	38.18	249	38.182	0.00%
2004-11-01	0	2.375	2.375	2.400	2.375	2.375	26,000	61,700	2.3731	38.18	38.18	38.58	38.18	38.18	1,617	38.151	1.06%
2004-10-29	0	2.350	2.350	2.375	2.350	2.375	18,000	42,700	2.3722	37.78	37.78	38.18	37.78	38.18	1,120	38.137	-1.05%
2004-10-28	0	2.375	2.350	2.375	2.375	2.400	90,000	214,000	2.3778	38.18	37.78	38.18	38.18	38.58	5,598	38.227	0.00%
2004-10-27	0	2.375	2.350	2.375	2.375	2.375	70,000	166,250	2.3750	38.18	37.78	38.18	38.18	38.18	4,354	38.182	0.00%
2004-10-26	0	2.375	2.350	2.400	2.375	2.400	22,000	52,750	2.3977	38.18	37.78	38.58	38.18	38.58	1,368	38.547	-1.04%
2004-10-25	0	2.400	2.375	2.400	2.375	2.400	116,000	278,150	2.3978	38.58	38.18	38.58	38.18	38.58	7,215	38.549	0.00%
2004-10-21	0	2.400	2.400	2.425	2.375	2.400	98,000	233,950	2.3872	38.58	38.58	38.99	38.18	38.58	6,096	38.379	1.05%
2004-10-20	0	2.375	2.350	2.375	2.375	2.400	56,000	133,100	2.3768	38.18	37.78	38.18	38.18	38.58	3,483	38.211	0.00%
2004-10-19	0	2.375	2.375	2.400	2.375	2.375	88,000	209,000	2.3750	38.18	38.18	38.58	38.18	38.18	5,474	38.182	-1.04%
2004-10-18	0	2.400	2.375	2.400	2.300	2.425	548,000	1,315,250	2.4001	38.58	38.18	38.58	36.98	38.99	34,087	38.585	3.23%
2004-10-15	0	2.325	2.325	2.375	2.325	2.325	68,000	158,100	2.3250	37.38	37.38	38.18	37.38	37.38	4,230	37.378	0.00%
2004-10-14	0	2.325	2.325	2.350	2.325	2.400	690,520	1,629,970	2.3605	37.38	37.38	37.78	37.38	38.58	42,952	37.949	-2.11%
2004-10-13	0	2.375	2.350	2.375	2.350	2.375	670,000	1,586,950	2.3686	38.18	37.78	38.18	37.78	38.18	41,675	38.079	0.00%
2004-10-12	0	2.375	2.375	2.400	2.325	2.400	918,000	2,176,650	2.3711	38.18	38.18	38.58	37.38	38.58	57,102	38.119	1.06%
2004-10-11	0	2.350	2.325	2.350	2.275	2.350	210,000	484,100	2.3052	37.78	37.38	37.78	36.57	37.78	13,062	37.060	3.30%
2004-10-08	0	2.275	2.250	2.275	2.275	2.300	114,000	261,300	2.2921	36.57	36.17	36.57	36.57	36.98	7,091	36.849	1.11%
2004-10-07	0	2.250	2.225	2.250	2.250	2.300	284,000	650,500	2.2905	36.17	35.77	36.17	36.17	36.98	17,665	36.823	0.00%
2004-10-06	0	2.250	2.225	2.275	2.200	2.300	170,000	386,550	2.2738	36.17	35.77	36.57	35.37	36.98	10,574	36.555	5.88%
2004-10-05	0	2.125	2.075	2.250	2.075	2.125	936,000	1,965,600	2.1000	34.16	33.36	36.17	33.36	34.16	58,221	33.761	2.41%
2004-10-04	0	2.075	2.000	2.075	2.025	2.075	156,000	312,650	2.0042	33.36	32.15	33.36	32.56	33.36	9,704	32.220	3.75%
2004-09-30	0	2.000	2.000	2.025	1.990	2.000	516,000	1,036,800	2.0093	32.15	32.15	32.56	31.99	32.15	32,096	32.303	-2.44%
2004-09-28	0	2.050	2.025	2.050	2.025	2.050	214,000	431,150	2.0147	32.96	32.56	32.96	32.56	32.96	13,311	32.390	2.50%
2004-09-27	0	2.000	2.000	2.025	2.000	2.025	302,000	604,550	2.0018	32.15	32.15	32.56	32.15	32.56	18,785	32.183	-2.44%
2004-09-24	0	2.050	2.025	2.075	2.025	2.075	76,000	155,850	2.0507	32.96	32.56	33.36	32.56	33.36	4,727	32.968	0.00%
2004-09-23	0	2.050	2.050	2.075	2.050	2.100	454,000	950,000	2.0925	32.96	32.96	33.36	32.96	33.76	28,240	33.641	-3.53%
2004-09-22	0	2.125	2.100	2.125	2.125	2.125	70,000	148,750	2.1250	34.16	33.76	34.16	34.16	34.16	4,354	34.163	0.00%
2004-09-21	0	2.125	2.100	2.125	2.100	2.200	330,000	706,300	2.1403	34.16	33.76	34.16	33.76	35.37	20,527	34.409	-3.41%
2004-09-20	0	2.200	2.175	2.200	2.200	2.250	136,000	300,400	2.2088	35.37	34.97	35.37	35.37	36.17	8,459	35.510	1.15%
2004-09-17	0	2.175	2.175	2.200	2.175	2.250	108,000	237,250	2.1968	34.97	34.97	35.37	34.97	36.17	6,718	35.316	0.00%
2004-09-16	0	2.175	2.175	2.250	2.175	2.275	228,000	511,250	2.2423	34.97	34.97	36.17	34.97	36.57	14,182	36.049	-2.25%
2004-09-15	0	2.225	2.200	2.225	2.250	2.275	232,000	524,500	2.2608	35.77	35.37	35.77	36.17	36.57	14,431	36.346	-2.20%
2004-09-14	0	2.275	2.200	2.275	2.225	2.300	176,000	400,900	2.2778	36.57	35.37	36.57	35.77	36.98	10,948	36.620	1.11%
2004-09-13	0	2.250	2.250	2.275	2.225	2.300	248,000	557,750	2.2490	36.17	36.17	36.57	35.77	36.98	15,426	36.156	3.45%
2004-09-10	0	2.175	2.075	2.175	2.100	2.175	1,140,000	2,413,750	2.1173	34.97	33.36	34.97	33.76	34.97	70,910	34.039	2.35%
2004-09-09	0	2.125	2.100	2.125	2.100	2.125	1,780,000	3,739,250	2.1007	34.16	33.76	34.16	33.76	34.16	110,720	33.772	1.19%
2004-09-08	0	2.100	2.000	2.125	2.075	2.125	352,000	740,050	2.1024	33.76	32.15	34.16	33.36	34.16	21,895	33.800	2.44%
2004-09-07	0	2.050	2.025	2.075	1.980	2.050	126,000	252,530	2.0042	32.96	32.56	33.36	31.83	32.96	7,837	32.221	3.54%
2004-09-06	0	1.980	1.980	2.000	1.980	2.000	58,000	115,000	1.9828	31.83	31.83	32.15	31.83	32.15	3,608	31.876	-1.00%
2004-09-03	0	2.000	1.920	2.000	1.950	2.050	116,000	232,400	2.0034	32.15	30.87	32.15	31.35	32.96	7,215	32.209	0.00%
2004-09-02	0	2.000	-	2.000	2.000	2.050	138,000	283,050	2.0511	32.15	-	32.15	32.15	32.96	8,584	32.975	-2.44%
2004-09-01	0	2.050	1.920	2.050	-	-	0	0	-	32.96	30.87	32.96	-	-	0	-	0.00%
2004-08-31	0	2.050	1.970	2.050	2.050	2.050	34,000	69,700	2.0500	32.96	31.67	32.96	32.96	32.96	2,115	32.957	0.00%
2004-08-30	0	2.050	2.000	2.050	2.050	2.050	460,000	921,100	2.0024	32.96	32.15	32.96	32.96	32.96	28,613	32.192	2.50%
2004-08-27	0	2.000	2.000	2.125	2.000	2.025	188,000	376,300	2.0016	32.15	32.15	34.16	32.15	32.56	11,694	32.179	-3.61%
2004-08-26	0	2.075	-	2.075	2.125	2.125	6,000	12,750	2.1250	33.36	-	33.36	34.16	34.16	373	34.163	-2.35%
2004-08-25	0	2.125	2.000	2.125	2.100	2.150	500,000	1,061,850	2.1237	34.16	32.15	34.16	33.76	34.56	31,101	34.142	6.25%
2004-08-24	0	2.000	2.000	2.050	2.000	2.000	400,000	794,932	1.9873	32.15	32.15	32.96	32.15	32.15	24,881	31.950	0.50%
2004-08-23	0	1.990	1.930	1.990	1.930	2.000	30,000	59,580	1.9860	31.99	31.03	31.99	31.03	32.15	1,866	31.928	4.19%
2004-08-20	0	1.910	1.910	1.980	-	-	708,510	1,339,074	1.8900	30.71	30.71	31.83	-	-	44,071	30.385	0.00%
2004-08-19	0	1.910	1.910	1.980	1.950	1.960	24,000	47,000	1.9583	30.71	30.71	31.83	31.35	31.51	1,493	31.483	1.06%
2004-08-18	0	1.890	1.880	1.960	1.880	1.940	42,000	80,760	1.9229	30.38	30.22	31.51	30.22	31.19	2,612	30.913	0.00%
2004-08-17	0	1.890	1.890	1.910	1.890	1.910	58,000	110,020	1.8969	30.38	30.38	30.71	30.38	30.71	3,608	30.496	-1.05%
2004-08-16	0	1.910	1.910	1.950	1.910	1.950	78,000	150,480	1.9292	30.71	30.71	31.35	30.71	31.35	4,852	31.016	-2.05%
2004-08-13	0	1.950	1.920	1.950	1.920	1.950	72,000	138,860	1.9286	31.35	30.87	31.35	30.87	31.35	4,479	31.006	1.04%
2004-08-12	0	1.930	1.930	1.950	1.930	1.950	76,000	146,760	1.9311	31.03	31.03	31.35	31.03	31.35	4,727	31.045	-1.03%
2004-08-11	0	1.950	1.900	1.950	1.930	1.980	94,000	183,160	1.9485	31.35	30.55	31.35	31.03	31.83	5,847	31.325	-1.52%
2004-08-10	0	1.980	1.960	2.000	1.980	1.980	110,000	217,800	1.9800	31.83	31.51	32.15	31.83	31.83	6,842	31.832	0.51%
2004-08-09	0	1.970	1.950	1.980	1.970	1.980	234,000	463,220	1.9796	31.67	31.35	31.83	31.67	31.83	14,555	31.825	0.00%
2004-08-06	0	1.970	1.970	2.025	1.970	2.000	108,000	214,920	1.9900	31.67	31.67	32.56	31.67	32.15	6,718	31.992	-3.90%
2004-08-05	0	2.050	2.000	2.100	2.050	2.100	104,000	213,950	2.0572	32.96	32.15	33.76	32.96	33.76	6,469	33.073	-1.20%
2004-08-04	0	2.075	2.075	2.100	2.075	2.150	170,000	361,150	2.1244	33.36	33.36	33.76	33.36	34.56	10,574	34.153	-4.60%
2004-08-03	0	2.175	2.100	2.175	2.150	2.200	206,000	448,650	2.1779	34.97	33.76	34.97	34.56	35.37	12,814	35.013	3.57%
2004-08-02	0	2.100	2.100	2.150	-	-	10,000	21,000	2.1000	33.76	33.76	34.56	-	-	622	33.761	0.00%
2004-07-30	0	2.100	2.050	2.100	2.025	2.100	132,000	275,700	2.0886	33.76	32.96	33.76	32.56	33.76	8,211	33.578	5.00%
2004-07-29	0	2.000	2.000	2.025	2.000	2.000	26,000	52,000	2.0000	32.15	32.15	32.56	32.15	32.15	1,617	32.153	2.56%
2004-07-28	0	1.950	1.940	1.970	1.940	1.950	68,000	132,500	1.9485	31.35	31.19	31.67	31.19	31.35	4,230	31.326	2.63%
2004-07-27	0	1.900	1.850	1.950	1.900	1.940	180,000	344,520	1.9140	30.55	29.74	31.35	30.55	31.19	11,196	30.771	-1.55%
2004-07-26	0	1.930	1.920	1.950	1.900	1.930	250,000	480,000	1.9200	31.03	30.87	31.35	30.55	31.03	15,551	30.867	3.21%
2004-07-23	0	1.870	1.850	1.880	1.850	1.890	224,000	419,780	1.8740	30.06	29.74	30.22	29.74	30.38	13,933	30.128	-0.53%
2004-07-22	0	1.880	1.870	1.880	1.880	1.890	230,000	432,580	1.8808	30.22	30.06	30.22	30.22	30.38	14,306	30.237	0.00%
2004-07-21	0	1.880	1.870	1.890	1.860	1.880	212,000	397,440	1.8747	30.22	30.06	30.38	29.90	30.22	13,187	30.139	1.08%
2004-07-20	0	1.860	1.800	1.880	1.840	1.890	208,000	388,100	1.8659	29.90	28.94	30.22	29.58	30.38	12,938	29.997	-1.59%
2004-07-19	0	1.890	1.870	1.890	1.890	1.900	70,510	133,598	1.8947	30.38	30.06	30.38	30.38	30.55	4,386	30.461	2.72%
2004-07-16	0	1.840	1.830	1.880	1.840	1.840	16,000	29,920	1.8700	29.58	29.42	30.22	29.58	29.58	995	30.063	-2.65%
2004-07-15	0	1.890	1.830	1.890	1.780	1.900	1,540,000	2,775,900	1.8025	30.38	29.42	30.38	28.62	30.55	95,791	28.979	5.59%
2004-07-14	0	1.790	1.790	1.800	1.790	1.850	800,000	1,445,200	1.8065	28.78	28.78	28.94	28.78	29.74	49,762	29.042	-3.24%
2004-07-13	0	1.850	1.800	1.850	1.850	1.860	150,000	278,500	1.8567	29.74	28.94	29.74	29.74	29.90	9,330	29.849	0.00%
2004-07-12	0	1.850	1.800	1.860	1.830	1.850	118,000	217,900	1.8466	29.74	28.94	29.90	29.42	29.74	7,340	29.687	0.54%
2004-07-09	0	1.840	1.830	1.840	1.830	1.840	70,000	128,460	1.8351	29.58	29.42	29.58	29.42	29.58	4,354	29.503	0.55%
2004-07-08	0	1.830	1.810	1.830	1.820	1.830	64,000	116,640	1.8225	29.42	29.10	29.42	29.26	29.42	3,981	29.300	0.00%
2004-07-07	0	1.830	1.810	1.830	1.830	1.840	88,000	161,080	1.8305	29.42	29.10	29.42	29.42	29.58	5,474	29.428	-0.54%
2004-07-06	0	1.840	1.830	1.840	1.820	1.840	546,000	998,340	1.8285	29.58	29.42	29.58	29.26	29.58	33,962	29.395	0.55%
2004-07-05	0	1.830	1.830	1.840	1.830	1.850	148,000	271,240	1.8327	29.42	29.42	29.58	29.42	29.74	9,206	29.464	3.39%
2004-07-02	0	1.770	1.770	1.830	1.770	1.770	950,000	1,708,500	1.7984	28.46	28.46	29.42	28.46	28.46	59,092	28.913	0.00%
2004-06-30	0	1.770	1.770	1.790	1.760	1.790	150,000	266,520	1.7768	28.46	28.46	28.78	28.29	28.78	9,330	28.565	1.14%
2004-06-29	0	1.750	1.730	1.790	1.750	1.790	408,000	723,620	1.7736	28.13	27.81	28.78	28.13	28.78	25,378	28.513	-3.31%
2004-06-28	0	1.810	1.810	1.830	1.790	1.820	606,000	1,093,700	1.8048	29.10	29.10	29.42	28.78	29.26	37,694	29.015	3.43%
2004-06-25	0	1.750	1.730	1.750	1.700	1.750	102,000	174,300	1.7088	28.13	27.81	28.13	27.33	28.13	6,345	27.472	3.55%
2004-06-24	0	1.690	1.650	1.690	1.690	1.700	26,000	44,040	1.6938	27.17	26.53	27.17	27.17	27.33	1,617	27.231	-0.59%
2004-06-23	0	1.700	1.700	1.770	1.700	1.700	20,000	34,000	1.7000	27.33	27.33	28.46	27.33	27.33	1,244	27.330	-1.16%
2004-06-21	0	1.720	1.660	1.720	1.720	1.720	2,000	3,440	1.7200	27.65	26.69	27.65	27.65	27.65	124	27.652	4.24%
2004-06-18	0	1.650	1.620	1.720	1.650	1.720	186,000	308,480	1.6585	26.53	26.04	27.65	26.53	27.65	11,570	26.663	-2.94%
2004-06-17	0	1.700	1.700	1.750	1.700	1.700	10,000	17,000	1.7000	27.33	27.33	28.13	27.33	27.33	622	27.330	0.00%
2004-06-16	0	1.700	1.700	1.750	1.670	1.710	160,000	271,380	1.6961	27.33	27.33	28.13	26.85	27.49	9,952	27.268	-5.03%
2004-06-15	0	1.790	1.740	1.790	1.790	1.830	104,000	187,580	1.8037	28.78	27.97	28.78	28.78	29.42	6,469	28.997	-3.24%
2004-06-14	0	1.850	1.790	1.900	1.690	1.850	962,000	1,712,460	1.7801	29.74	28.78	30.55	27.17	29.74	59,838	28.618	9.47%
2004-06-11	0	1.690	1.680	1.690	1.670	1.720	1,770,000	2,993,420	1.6912	27.17	27.01	27.17	26.85	27.65	110,098	27.189	1.81%
2004-06-10	0	1.660	1.660	1.670	1.630	1.680	58,000	96,000	1.6552	26.69	26.69	26.85	26.20	27.01	3,608	26.610	2.47%
2004-06-09	0	1.620	1.620	1.650	1.590	1.620	522,000	835,220	1.6000	26.04	26.04	26.53	25.56	26.04	32,470	25.723	1.89%
2004-06-08	0	1.590	1.560	1.590	1.600	1.600	2,000	3,200	1.6000	25.56	25.08	25.56	25.72	25.72	124	25.723	1.92%
2004-06-07	0	1.560	1.560	1.590	1.560	1.580	100,000	156,900	1.5690	25.08	25.08	25.56	25.08	25.40	6,220	25.224	-2.50%
2004-06-04	0	1.600	1.560	1.600	1.550	1.600	1,058,000	1,657,660	1.5668	25.72	25.08	25.72	24.92	25.72	65,810	25.189	1.91%
2004-06-03	0	1.570	1.530	1.600	1.520	1.570	550,000	854,100	1.5529	25.24	24.60	25.72	24.44	25.24	34,211	24.966	6.08%
2004-06-02	0	1.480	1.480	1.490	1.480	1.490	708,000	1,048,140	1.4804	23.79	23.79	23.95	23.79	23.95	44,039	23.800	0.00%
2004-06-01	0	1.480	1.470	1.480	1.480	1.500	510,000	755,140	1.4807	23.79	23.63	23.79	23.79	24.11	31,723	23.804	0.00%
2004-05-31	0	1.480	1.480	1.510	1.480	1.500	638,000	950,180	1.4893	23.79	23.79	24.28	23.79	24.11	39,685	23.943	-1.33%
2004-05-28	0	1.500	1.500	1.570	1.480	1.520	676,000	1,004,280	1.4856	24.11	24.11	25.24	23.79	24.44	42,049	23.884	-1.32%
2004-05-27	0	1.520	1.490	1.520	1.500	1.550	624,000	957,940	1.5352	24.44	23.95	24.44	24.11	24.92	38,814	24.680	2.70%
2004-05-25	0	1.480	1.480	1.520	1.480	1.480	2,000	2,960	1.4800	23.79	23.79	24.44	23.79	23.79	124	23.793	-1.33%
2004-05-24	0	1.500	1.490	1.500	1.500	1.520	98,000	147,040	1.5004	24.11	23.95	24.11	24.11	24.44	6,096	24.121	1.35%
2004-05-21	0	1.480	1.480	1.520	1.480	1.500	250,000	373,600	1.4944	23.79	23.79	24.44	23.79	24.11	15,551	24.025	-1.33%
2004-05-20	0	1.500	1.460	1.500	1.490	1.500	814,000	1,220,300	1.4991	24.11	23.47	24.11	23.95	24.11	50,633	24.101	0.00%
2004-05-19	0	1.500	1.500	1.530	1.500	1.540	660,000	1,012,240	1.5337	24.11	24.11	24.60	24.11	24.76	41,053	24.657	-2.60%
2004-05-18	0	1.540	1.540	1.550	1.500	1.540	2,008,000	3,068,320	1.5280	24.76	24.76	24.92	24.11	24.76	124,902	24.566	-0.65%
2004-05-17	0	1.550	1.550	1.560	1.550	1.560	2,266,000	3,524,160	1.5552	24.92	24.92	25.08	24.92	25.08	140,950	25.003	-1.27%
2004-05-14	0	1.570	1.560	1.580	1.520	1.670	3,426,000	5,507,720	1.6076	25.24	25.08	25.40	24.44	26.85	213,104	25.845	4.67%
2004-05-13	0	1.500	1.500	1.510	1.490	1.490	50,000	74,500	1.4900	24.11	24.11	24.28	23.95	23.95	3,110	23.954	0.67%
2004-05-12	0	1.490	1.480	1.550	1.490	1.500	340,000	509,000	1.4971	23.95	23.79	24.92	23.95	24.11	21,149	24.068	-0.67%
2004-05-11	0	1.500	1.490	1.500	1.480	1.530	2,522,000	3,785,700	1.5011	24.11	23.95	24.11	23.79	24.60	156,874	24.132	-1.96%
2004-05-10	0	1.530	1.500	1.550	1.500	1.590	386,000	599,480	1.5531	24.60	24.11	24.92	24.11	25.56	24,010	24.968	-3.16%
2004-05-07	0	1.580	1.560	1.580	1.550	1.600	516,000	811,800	1.5733	25.40	25.08	25.40	24.92	25.72	32,096	25.293	2.60%
2004-05-06	0	1.540	1.540	1.560	1.530	1.550	264,000	406,220	1.5387	24.76	24.76	25.08	24.60	24.92	16,421	24.737	3.36%
2004-05-05	0	1.490	1.490	1.500	1.490	1.600	508,000	775,340	1.5263	23.95	23.95	24.11	23.95	25.72	31,599	24.537	-9.70%
2004-05-04	0	1.650	1.600	1.700	1.650	1.700	58,000	96,780	1.6686	26.53	25.72	27.33	26.53	27.33	3,608	26.826	-4.62%
2004-05-03	0	1.730	1.650	1.730	1.660	1.750	572,000	977,840	1.7095	27.81	26.53	27.81	26.69	28.13	35,580	27.483	4.85%
2004-04-30	0	1.650	1.720	1.770	1.350	1.770	22,212,000	34,743,240	1.5642	26.53	27.65	28.46	21.70	28.46	1,381,633	25.146

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---