Prices and Webb-site Total Returns

Winshine Science Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00209	2002-03-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.230	0.225	0.230	0.209	0.242	11,230,010	2,529,752	0.2253	0.230	0.225	0.230	0.209	0.242	11,230,010	0.2253	0.00%
2026-02-02	0	0.230	0.228	0.230	0.210	0.245	8,732,560	2,029,421	0.2324	0.230	0.228	0.230	0.210	0.245	8,732,560	0.2324	8.49%
2026-01-30	0	0.212	0.212	0.216	0.212	0.220	1,540,000	329,860	0.2142	0.212	0.212	0.216	0.212	0.220	1,540,000	0.2142	-1.40%
2026-01-29	0	0.215	0.210	0.215	0.202	0.233	7,750,000	1,652,570	0.2132	0.215	0.210	0.215	0.202	0.233	7,750,000	0.2132	-4.44%
2026-01-28	0	0.225	0.223	0.225	0.215	0.246	5,098,560	1,189,428	0.2333	0.225	0.223	0.225	0.215	0.246	5,098,560	0.2333	-4.66%
2026-01-27	0	0.236	0.232	0.236	0.226	0.242	7,290,000	1,702,010	0.2335	0.236	0.232	0.236	0.226	0.242	7,290,000	0.2335	3.51%
2026-01-26	0	0.228	0.227	0.230	0.205	0.235	5,654,560	1,243,505	0.2199	0.228	0.227	0.230	0.205	0.235	5,654,560	0.2199	2.24%
2026-01-23	0	0.223	0.219	0.221	0.212	0.270	13,770,000	3,206,940	0.2329	0.223	0.219	0.221	0.212	0.270	13,770,000	0.2329	-8.61%
2026-01-22	0	0.244	0.244	0.245	0.210	0.247	11,650,000	2,706,100	0.2323	0.244	0.244	0.245	0.210	0.247	11,650,000	0.2323	9.42%
2026-01-21	0	0.223	0.219	0.224	0.180	0.228	24,171,392	5,104,671	0.2112	0.223	0.219	0.224	0.180	0.228	24,171,392	0.2112	21.20%
2026-01-20	0	0.184	0.184	0.187	0.160	0.190	14,440,030	2,577,942	0.1785	0.184	0.184	0.187	0.160	0.190	14,440,030	0.1785	16.46%
2026-01-19	0	0.158	0.157	0.159	0.150	0.170	20,550,000	3,289,460	0.1601	0.158	0.157	0.159	0.150	0.170	20,550,000	0.1601	-13.66%
2026-01-16	0	0.183	0.182	0.187	0.175	0.192	9,580,000	1,742,470	0.1819	0.183	0.182	0.187	0.175	0.192	9,580,000	0.1819	-5.18%
2026-01-15	0	0.193	0.193	0.205	0.190	0.203	1,640,000	319,190	0.1946	0.193	0.193	0.205	0.190	0.203	1,640,000	0.1946	-0.52%
2026-01-14	0	0.194	0.193	0.195	0.188	0.205	2,750,000	538,620	0.1959	0.194	0.193	0.195	0.188	0.205	2,750,000	0.1959	-7.62%
2026-01-13	0	0.210	0.206	0.210	0.199	0.230	8,870,000	1,840,650	0.2075	0.210	0.206	0.210	0.199	0.230	8,870,000	0.2075	-7.89%
2026-01-09	0	0.228	0.227	0.228	0.218	0.240	8,140,400	1,858,382	0.2283	0.228	0.227	0.228	0.218	0.240	8,140,400	0.2283	-0.87%
2026-01-08	0	0.230	0.230	0.233	0.190	0.235	27,702,080	5,905,685	0.2132	0.230	0.230	0.233	0.190	0.235	27,702,080	0.2132	21.69%
2026-01-07	0	0.189	0.186	0.189	0.171	0.200	7,441,200	1,365,139	0.1835	0.189	0.186	0.189	0.171	0.200	7,441,200	0.1835	6.18%
2026-01-06	0	0.178	0.170	0.178	0.151	0.185	15,318,160	2,597,209	0.1696	0.178	0.170	0.178	0.151	0.185	15,318,160	0.1696	14.84%
2026-01-05	0	0.155	0.149	0.156	0.144	0.162	13,030,960	2,004,739	0.1538	0.155	0.149	0.156	0.144	0.162	13,030,960	0.1538	1.97%
2025-12-31	0	0.152	0.152	0.154	0.146	0.169	2,580,000	391,980	0.1519	0.152	0.152	0.154	0.146	0.169	2,580,000	0.1519	-7.32%
2025-12-30	0	0.164	0.156	0.164	0.150	0.180	5,787,520	904,122	0.1562	0.164	0.156	0.164	0.150	0.180	5,787,520	0.1562	-3.53%
2025-12-29	0	0.170	0.161	0.170	0.160	0.175	868,540	143,500	0.1652	0.170	0.161	0.170	0.160	0.175	868,540	0.1652	-1.73%
2025-12-24	0	0.173	0.166	0.173	0.148	0.183	3,326,960	559,055	0.1680	0.173	0.166	0.173	0.148	0.183	3,326,960	0.1680	16.89%
2025-12-23	0	0.148	0.148	0.155	0.143	0.163	6,657,520	1,021,214	0.1534	0.148	0.148	0.155	0.143	0.163	6,657,520	0.1534	-3.90%
2025-12-22	0	0.154	0.154	0.157	0.150	0.170	2,850,000	441,370	0.1549	0.154	0.154	0.157	0.150	0.170	2,850,000	0.1549	-12.00%
2025-12-19	0	0.175	0.166	0.175	0.165	0.175	180,000	30,150	0.1675	0.175	0.166	0.175	0.165	0.175	180,000	0.1675	-1.13%
2025-12-18	0	0.177	0.170	0.177	0.170	0.177	960,000	166,400	0.1733	0.177	0.170	0.177	0.170	0.177	960,000	0.1733	-0.56%
2025-12-17	0	0.178	0.170	0.178	0.170	0.179	171,040	29,866	0.1746	0.178	0.170	0.178	0.170	0.179	171,040	0.1746	-0.56%
2025-12-16	0	0.179	0.173	0.180	0.173	0.179	232,000	41,376	0.1783	0.179	0.173	0.180	0.173	0.179	232,000	0.1783	-0.56%
2025-12-15	0	0.180	0.173	0.180	0.173	0.182	390,720	68,702	0.1758	0.180	0.173	0.180	0.173	0.182	390,720	0.1758	-1.64%
2025-12-12	0	0.183	0.178	0.183	0.169	0.190	1,150,000	206,140	0.1793	0.183	0.178	0.183	0.169	0.190	1,150,000	0.1793	0.55%
2025-12-11	0	0.182	0.180	0.185	0.162	0.195	8,281,280	1,494,908	0.1805	0.182	0.180	0.185	0.162	0.195	8,281,280	0.1805	23.39%
2025-12-10	0	0.200	0.193	0.200	0.155	0.237	4,091,680	861,153	0.2105	0.148	0.142	0.148	0.114	0.175	5,548,041	0.1552	-8.68%
2025-12-09	0	0.219	0.215	0.225	0.215	0.225	1,090,000	236,140	0.2166	0.162	0.159	0.166	0.159	0.166	1,477,966	0.1598	-8.37%
2025-12-08	0	0.239	0.212	0.239	0.205	0.248	3,640,010	780,322	0.2144	0.176	0.156	0.176	0.151	0.183	4,935,607	0.1581	0.84%
2025-12-05	0	0.237	0.236	0.244	0.230	0.255	1,351,000	320,890	0.2375	0.175	0.174	0.180	0.170	0.188	1,831,864	0.1752	-7.06%
2025-12-04	0	0.255	0.239	0.255	0.235	0.290	1,360,000	342,390	0.2518	0.188	0.176	0.188	0.173	0.214	1,844,068	0.1857	6.25%
2025-12-03	0	0.240	0.238	0.244	0.235	0.270	1,700,000	420,590	0.2474	0.177	0.176	0.180	0.173	0.199	2,305,085	0.1825	-4.00%
2025-12-02	0	0.250	0.234	0.250	0.226	0.255	2,130,000	524,980	0.2465	0.184	0.173	0.184	0.167	0.188	2,888,136	0.1818	8.23%
2025-12-01	0	0.231	0.231	0.232	0.209	0.232	1,190,000	261,640	0.2199	0.170	0.170	0.171	0.154	0.171	1,613,559	0.1622	10.53%
2025-11-28	0	0.209	0.209	0.210	0.207	0.216	810,000	169,920	0.2098	0.154	0.154	0.155	0.153	0.159	1,098,305	0.1547	-7.52%
2025-11-27	0	0.226	0.218	0.227	0.212	0.247	1,350,000	296,770	0.2198	0.167	0.161	0.167	0.156	0.182	1,830,508	0.1621	-3.00%
2025-11-26	0	0.233	0.232	0.240	0.232	0.250	390,000	93,010	0.2385	0.172	0.171	0.177	0.171	0.184	528,814	0.1759	-6.80%
2025-11-25	0	0.250	0.250	0.255	0.240	0.255	750,000	188,600	0.2515	0.184	0.184	0.188	0.177	0.188	1,016,949	0.1855	-1.96%
2025-11-24	0	0.255	0.250	0.260	0.250	0.275	180,000	46,170	0.2565	0.188	0.184	0.192	0.184	0.203	244,068	0.1892	2.41%
2025-11-21	0	0.249	0.236	0.250	0.260	0.260	10,400	2,690	0.2587	0.184	0.174	0.184	0.192	0.192	14,102	0.1908	-2.35%
2025-11-20	0	0.255	0.248	0.260	0.245	0.275	890,000	227,110	0.2552	0.188	0.183	0.192	0.181	0.203	1,206,780	0.1882	0.00%
2025-11-19	0	0.255	0.250	0.255	0.233	0.275	3,560,000	884,880	0.2486	0.188	0.184	0.188	0.172	0.203	4,827,119	0.1833	0.00%
2025-11-18	0	0.255	0.250	0.260	0.250	0.330	5,780,000	1,567,050	0.2711	0.188	0.184	0.192	0.184	0.243	7,837,288	0.1999	-16.39%
2025-11-17	0	0.305	0.295	0.305	0.285	0.350	5,260,000	1,635,500	0.3109	0.225	0.218	0.225	0.210	0.258	7,132,203	0.2293	-7.58%
2025-11-14	0	0.330	0.330	0.335	0.300	0.350	8,261,200	2,695,180	0.3262	0.243	0.243	0.247	0.221	0.258	11,201,627	0.2406	4.76%
2025-11-13	0	0.315	0.295	0.315	0.275	0.320	5,902,000	1,755,360	0.2974	0.232	0.218	0.232	0.203	0.236	8,002,712	0.2193	12.50%
2025-11-12	0	0.280	0.270	0.285	0.265	0.300	7,880,000	2,173,034	0.2758	0.207	0.199	0.210	0.195	0.221	10,684,746	0.2034	-1.75%
2025-11-11	0	0.285	0.275	0.285	0.244	0.290	7,580,640	2,089,242	0.2756	0.210	0.203	0.210	0.180	0.214	10,278,834	0.2033	11.76%
2025-11-10	0	0.255	0.250	0.265	0.221	0.265	6,840,000	1,683,250	0.2461	0.188	0.184	0.195	0.163	0.195	9,274,576	0.1815	13.33%
2025-11-07	0	0.225	0.225	0.228	0.225	0.270	7,061,520	1,670,361	0.2365	0.166	0.166	0.168	0.166	0.199	9,574,942	0.1745	-10.00%
2025-11-06	0	0.250	0.250	0.260	0.245	0.340	13,590,000	3,723,992	0.2740	0.184	0.184	0.192	0.181	0.251	18,427,119	0.2021	-18.03%
2025-11-05	0	0.305	0.300	0.305	0.211	0.310	36,306,560	10,271,177	0.2829	0.225	0.221	0.225	0.156	0.229	49,229,234	0.2086	31.47%
2025-11-04	0	0.232	0.232	0.236	0.150	0.290	78,885,760	17,445,256	0.2211	0.171	0.171	0.174	0.111	0.214	106,963,742	0.1631	54.67%
2025-11-03	0	0.150	0.148	0.151	0.146	0.150	1,465,600	218,864	0.1493	0.111	0.109	0.111	0.108	0.111	1,987,254	0.1101	3.45%
2025-10-31	0	0.145	0.145	0.150	0.143	0.150	546,480	80,418	0.1472	0.107	0.107	0.111	0.105	0.111	740,990	0.1085	-3.33%
2025-10-30	0	0.150	0.148	0.153	0.147	0.152	990,000	148,110	0.1496	0.111	0.109	0.113	0.108	0.112	1,342,373	0.1103	-1.32%
2025-10-28	0	0.152	0.151	0.154	0.145	0.153	1,982,640	295,796	0.1492	0.112	0.111	0.114	0.107	0.113	2,688,325	0.1100	2.01%
2025-10-27	0	0.149	0.148	0.149	0.147	0.152	3,600,480	536,398	0.1490	0.110	0.109	0.110	0.108	0.112	4,882,007	0.1099	-3.25%
2025-10-24	0	0.154	0.152	0.154	0.150	0.156	5,460,000	823,020	0.1507	0.114	0.112	0.114	0.111	0.115	7,403,390	0.1112	1.99%
2025-10-23	0	0.151	0.151	0.155	0.150	0.154	850,000	128,320	0.1510	0.111	0.111	0.114	0.111	0.114	1,152,542	0.1113	-2.58%
2025-10-22	0	0.155	0.154	0.155	0.151	0.155	140,000	21,250	0.1518	0.114	0.114	0.114	0.111	0.114	189,831	0.1119	2.65%
2025-10-21	0	0.151	0.150	0.151	0.151	0.154	1,640,000	249,930	0.1524	0.111	0.111	0.111	0.111	0.114	2,223,729	0.1124	-2.58%
2025-10-20	0	0.155	0.152	0.155	0.153	0.162	933,200	145,084	0.1555	0.114	0.112	0.114	0.113	0.119	1,265,356	0.1147	0.65%
2025-10-17	0	0.154	0.153	0.154	0.152	0.167	2,481,950	388,404	0.1565	0.114	0.113	0.114	0.112	0.123	3,365,356	0.1154	-1.28%
2025-10-16	0	0.156	0.156	0.157	0.152	0.166	4,430,000	697,760	0.1575	0.115	0.115	0.116	0.112	0.122	6,006,780	0.1162	0.00%
2025-10-15	0	0.156	0.156	0.159	0.155	0.196	14,602,160	2,428,984	0.1663	0.115	0.115	0.117	0.114	0.145	19,799,539	0.1227	-14.75%
2025-10-14	0	0.183	0.180	0.181	0.170	0.185	1,460,000	254,700	0.1745	0.135	0.133	0.133	0.125	0.136	1,979,661	0.1287	7.65%
2025-10-13	0	0.170	0.169	0.172	0.164	0.181	3,510,400	606,918	0.1729	0.125	0.125	0.127	0.121	0.133	4,759,864	0.1275	-3.41%
2025-10-10	0	0.176	0.171	0.176	0.171	0.190	1,821,360	322,777	0.1772	0.130	0.126	0.130	0.126	0.140	2,469,641	0.1307	-3.83%
2025-10-09	0	0.183	0.183	0.185	0.180	0.216	7,340,400	1,377,424	0.1876	0.135	0.135	0.136	0.133	0.159	9,953,085	0.1384	-11.59%
2025-10-08	0	0.207	0.206	0.207	0.189	0.227	16,691,360	3,460,820	0.2073	0.153	0.152	0.153	0.139	0.167	22,632,353	0.1529	8.95%
2025-10-06	0	0.190	0.190	0.193	0.165	0.199	31,800,000	5,866,770	0.1845	0.140	0.140	0.142	0.122	0.147	43,118,644	0.1361	22.58%
2025-10-03	0	0.155	0.152	0.155	0.148	0.198	31,964,000	5,202,208	0.1628	0.114	0.112	0.114	0.109	0.146	43,341,017	0.1200	-8.82%
2025-10-02	0	0.170	0.170	0.171	0.170	0.191	7,402,456	1,327,586	0.1793	0.125	0.125	0.126	0.125	0.141	10,037,228	0.1323	-13.71%
2025-09-30	0	0.197	0.195	0.197	0.194	0.214	13,770,000	2,738,590	0.1989	0.145	0.144	0.145	0.143	0.158	18,671,186	0.1467	-10.45%
2025-09-29	0	0.220	0.219	0.220	0.208	0.250	7,570,000	1,691,970	0.2235	0.162	0.162	0.162	0.153	0.184	10,264,407	0.1648	-12.00%
2025-09-26	0	0.250	0.240	0.247	0.250	0.285	2,280,000	594,150	0.2606	0.184	0.177	0.182	0.184	0.210	3,091,525	0.1922	-3.85%
2025-09-25	0	0.260	0.260	0.265	0.260	0.270	1,820,000	481,400	0.2645	0.192	0.192	0.195	0.192	0.199	2,467,797	0.1951	-3.70%
2025-09-24	0	0.270	0.265	0.270	0.265	0.275	850,000	230,100	0.2707	0.199	0.195	0.199	0.195	0.203	1,152,542	0.1996	-3.57%
2025-09-23	0	0.280	0.265	0.280	0.265	0.295	2,180,000	601,050	0.2757	0.207	0.195	0.207	0.195	0.218	2,955,932	0.2033	-1.75%
2025-09-22	0	0.285	0.280	0.285	0.280	0.305	860,000	246,450	0.2866	0.210	0.207	0.210	0.207	0.225	1,166,102	0.2113	0.00%
2025-09-19	0	0.285	0.270	0.290	0.275	0.320	2,019,920	592,478	0.2933	0.210	0.199	0.214	0.203	0.236	2,738,875	0.2163	-1.72%
2025-09-18	0	0.290	0.290	0.295	0.265	0.290	1,144,000	313,740	0.2742	0.214	0.214	0.218	0.195	0.214	1,551,186	0.2023	3.57%
2025-09-17	0	0.280	0.280	0.290	0.270	0.325	2,456,000	718,940	0.2927	0.207	0.207	0.214	0.199	0.240	3,330,169	0.2159	-1.75%
2025-09-16	0	0.285	0.280	0.285	0.265	0.285	1,924,000	531,830	0.2764	0.210	0.207	0.210	0.195	0.210	2,608,814	0.2039	0.00%
2025-09-15	0	0.285	0.285	0.290	0.275	0.300	4,830,000	1,380,550	0.2858	0.210	0.210	0.214	0.203	0.221	6,549,153	0.2108	-5.00%
2025-09-12	0	0.300	0.295	0.310	0.285	0.540	31,640,000	11,400,470	0.3603	0.221	0.218	0.229	0.210	0.398	42,901,695	0.2657	-13.04%
2025-09-11	0	0.345	0.340	0.345	0.250	0.380	9,556,000	3,025,340	0.3166	0.254	0.251	0.254	0.184	0.280	12,957,288	0.2335	18.97%
2025-09-10	0	0.290	0.285	0.290	0.250	0.300	3,100,640	859,979	0.2774	0.214	0.210	0.214	0.184	0.221	4,204,258	0.2045	-6.45%
2025-09-09	0	0.310	0.300	0.315	0.290	0.355	5,390,000	1,689,100	0.3134	0.229	0.221	0.232	0.214	0.262	7,308,475	0.2311	-17.33%
2025-09-08	0	0.375	0.375	0.385	0.350	0.440	9,397,272	4,006,831	0.4264	0.277	0.277	0.284	0.258	0.324	12,742,064	0.3145	-14.77%
2025-09-05	0	0.440	0.440	0.445	0.405	0.450	7,919,600	3,482,294	0.4397	0.324	0.324	0.328	0.299	0.332	10,738,441	0.3243	-6.38%
2025-09-04	0	0.470	0.460	0.485	0.460	0.520	287,760	139,847	0.4860	0.347	0.339	0.358	0.339	0.383	390,183	0.3584	-9.62%
2025-09-03	0	0.520	0.500	0.540	0.340	0.540	39,822,913	19,753,956	0.4960	0.383	0.369	0.398	0.251	0.398	53,997,170	0.3658	-1.89%
2025-09-02	0	0.530	0.520	0.550	0.500	0.550	310,000	161,500	0.5210	0.391	0.383	0.406	0.369	0.406	420,339	0.3842	-3.64%
2025-09-01	0	0.550	0.530	0.570	0.530	0.550	170,000	91,400	0.5376	0.406	0.391	0.420	0.391	0.406	230,508	0.3965	0.00%
2025-08-29	0	0.550	0.540	0.560	0.520	0.590	350,000	193,000	0.5514	0.406	0.398	0.413	0.383	0.435	474,576	0.4067	0.00%
2025-08-28	0	0.550	0.540	0.550	0.520	0.660	1,472,800	824,356	0.5597	0.406	0.398	0.406	0.383	0.487	1,997,017	0.4128	-9.84%
2025-08-27	0	0.610	0.600	0.620	0.520	0.830	37,960,000	22,801,500	0.6007	0.450	0.443	0.457	0.383	0.612	51,471,186	0.4430	-14.08%
2025-08-26	0	0.710	0.700	0.720	0.700	0.730	130,000	93,800	0.7215	0.524	0.516	0.531	0.516	0.538	176,271	0.5321	0.00%
2025-08-25	0	0.710	0.710	0.750	0.640	0.760	4,333,829	3,129,222	0.7220	0.524	0.524	0.553	0.472	0.560	5,876,378	0.5325	1.43%
2025-08-22	0	0.700	0.700	0.730	0.670	0.740	640,000	446,200	0.6972	0.516	0.516	0.538	0.494	0.546	867,797	0.5142	4.48%
2025-08-21	0	0.670	0.660	0.690	0.590	0.780	1,770,000	1,210,800	0.6841	0.494	0.487	0.509	0.435	0.575	2,400,000	0.5045	-4.29%
2025-08-20	0	0.700	0.700	0.760	0.650	0.760	1,375,760	968,501	0.7040	0.516	0.516	0.560	0.479	0.560	1,865,437	0.5192	-4.11%
2025-08-19	0	0.730	0.730	0.750	0.720	0.890	1,634,840	1,277,026	0.7811	0.538	0.538	0.553	0.531	0.656	2,216,732	0.5761	-14.12%
2025-08-18	0	0.850	0.850	0.880	0.470	1.000	10,267,960	7,514,600	0.7318	0.627	0.627	0.649	0.347	0.738	13,922,658	0.5397	78.95%
2025-08-15	0	0.475	0.475	0.485	0.415	0.620	7,732,800	3,710,464	0.4798	0.350	0.350	0.358	0.306	0.457	10,485,153	0.3539	-5.00%
2025-08-14	0	0.500	0.490	0.500	0.480	0.750	7,407,280	4,101,555	0.5537	0.369	0.361	0.369	0.354	0.553	10,043,769	0.4084	-33.33%
2025-08-13	0	0.750	0.690	0.750	0.235	1.010	9,956,080	7,487,587	0.7521	0.553	0.509	0.553	0.173	0.745	13,499,769	0.5546	248.84%
2025-08-12	0	0.215	0.210	-	-	-	0	0	-	0.159	0.155	-	-	-	0	-	4.88%
2025-08-11	0	0.205	0.215	-	0.200	0.200	70,000	14,000	0.2000	0.151	0.159	-	0.148	0.148	94,915	0.1475	9.04%
2025-08-08	0	0.188	0.187	0.202	-	-	0	0	-	0.139	0.138	0.149	-	-	0	-	0.00%
2025-08-07	0	0.188	0.179	-	-	-	0	0	-	0.139	0.132	-	-	-	0	-	0.00%
2025-08-06	0	0.188	0.188	-	-	-	400	72	0.1800	0.139	0.139	-	-	-	542	0.1328	0.00%
2025-08-05	0	0.188	0.178	-	-	-	0	0	-	0.139	0.131	-	-	-	0	-	0.00%
2025-08-04	0	0.188	0.188	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	0.00%
2025-08-01	0	0.188	0.175	-	-	-	0	0	-	0.139	0.129	-	-	-	0	-	0.00%
2025-07-31	0	0.188	0.187	-	-	-	0	0	-	0.139	0.138	-	-	-	0	-	0.00%
2025-07-30	0	0.188	0.187	-	-	-	4,960	902	0.1819	0.139	0.138	-	-	-	6,725	0.1341	0.00%
2025-07-29	0	0.188	0.187	-	-	-	0	0	-	0.139	0.138	-	-	-	0	-	0.00%
2025-07-28	0	0.188	0.188	-	0.188	0.188	10,000	1,880	0.1880	0.139	0.139	-	0.139	0.139	13,559	0.1387	-1.05%
2025-07-25	0	0.190	0.170	-	-	-	0	0	-	0.140	0.125	-	-	-	0	-	0.00%
2025-07-24	0	0.190	0.185	-	-	-	0	0	-	0.140	0.136	-	-	-	0	-	0.00%
2025-07-23	0	0.190	0.180	-	0.190	0.190	10,640	2,012	0.1891	0.140	0.133	-	0.140	0.140	14,427	0.1395	-5.00%
2025-07-22	0	0.200	0.177	-	-	-	1,920	360	0.1875	0.148	0.131	-	-	-	2,603	0.1383	0.00%
2025-07-21	0	0.200	0.200	-	0.200	0.200	10,000	2,000	0.2000	0.148	0.148	-	0.148	0.148	13,559	0.1475	13.64%
2025-07-18	0	0.176	0.160	0.200	-	-	0	0	-	0.130	0.118	0.148	-	-	0	-	0.00%
2025-07-17	0	0.176	0.176	0.200	-	-	0	0	-	0.130	0.130	0.148	-	-	0	-	0.57%
2025-07-16	0	0.175	0.161	0.200	0.160	0.190	70,000	13,880	0.1983	0.129	0.119	0.148	0.118	0.140	94,915	0.1462	0.00%
2025-07-15	0	0.175	0.165	-	0.175	0.175	10,000	1,750	0.1750	0.129	0.122	-	0.129	0.129	13,559	0.1291	0.00%
2025-07-14	0	0.175	0.175	0.250	-	-	1,440	233	0.1618	0.129	0.129	0.184	-	-	1,953	0.1193	5.42%
2025-07-11	0	0.166	0.157	-	-	-	0	0	-	0.122	0.116	-	-	-	0	-	0.00%
2025-07-10	0	0.166	0.166	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.61%
2025-07-09	0	0.165	0.160	-	-	-	0	0	-	0.122	0.118	-	-	-	0	-	0.00%
2025-07-08	0	0.165	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2025-07-07	0	0.165	0.156	-	-	-	0	0	-	0.122	0.115	-	-	-	0	-	0.00%
2025-07-04	0	0.165	0.145	-	-	-	182,720	29,153	0.1596	0.122	0.107	-	-	-	247,756	0.1177	0.00%
2025-07-03	0	0.165	0.165	-	0.153	0.163	61,200	9,563	0.1563	0.122	0.122	-	0.113	0.120	82,983	0.1152	7.84%
2025-07-02	0	0.153	0.153	-	0.153	0.153	56,640	8,618	0.1522	0.113	0.113	-	0.113	0.113	76,800	0.1122	0.00%
2025-06-30	0	0.153	0.153	-	0.150	0.153	690,000	104,080	0.1508	0.113	0.113	-	0.111	0.113	935,593	0.1112	0.00%
2025-06-27	0	0.153	0.149	0.153	-	-	0	0	-	0.113	0.110	0.113	-	-	0	-	-0.65%
2025-06-26	0	0.154	0.153	-	0.154	0.160	122,160	19,343	0.1583	0.114	0.113	-	0.114	0.118	165,641	0.1168	0.65%
2025-06-25	0	0.153	0.153	-	0.148	0.153	32,000	4,824	0.1508	0.113	0.113	-	0.109	0.113	43,390	0.1112	0.00%
2025-06-24	0	0.153	-	0.153	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2025-06-23	0	0.153	-	0.153	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2025-06-20	0	0.153	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2025-06-19	0	0.153	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2025-06-18	0	0.153	-	0.153	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2025-06-17	0	0.153	0.153	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	0.66%
2025-06-16	0	0.152	0.152	-	-	-	3,120	453	0.1452	0.112	0.112	-	-	-	4,231	0.1071	0.00%
2025-06-13	0	0.152	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2025-06-12	0	0.152	0.152	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	1.33%
2025-06-11	0	0.150	0.150	-	0.145	0.145	10,000	1,450	0.1450	0.111	0.111	-	0.107	0.107	13,559	0.1069	3.45%
2025-06-10	0	0.145	-	-	0.145	0.145	190,000	27,550	0.1450	0.107	-	-	0.107	0.107	257,627	0.1069	0.00%
2025-06-09	0	0.145	-	0.150	-	-	0	0	-	0.107	-	0.111	-	-	0	-	0.00%
2025-06-06	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-06-05	0	0.145	-	0.160	-	-	640	82	0.1281	0.107	-	0.118	-	-	868	0.0945	0.00%
2025-06-04	0	0.145	-	0.145	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2025-06-03	0	0.145	-	0.145	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2025-06-02	0	0.145	-	0.145	-	-	800	106	0.1325	0.107	-	0.107	-	-	1,085	0.0977	0.00%
2025-05-30	0	0.145	-	0.145	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2025-05-29	0	0.145	-	0.145	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2025-05-28	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-27	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-26	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-23	0	0.145	-	0.145	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2025-05-22	0	0.145	-	-	-	-	240	31	0.1292	0.107	-	-	-	-	325	0.0953	0.00%
2025-05-21	0	0.145	-	0.145	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2025-05-20	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-19	0	0.145	-	0.145	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2025-05-16	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-15	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-14	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-13	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-12	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-09	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-08	0	0.145	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2025-05-07	0	0.145	0.125	-	-	-	0	0	-	0.107	0.092	-	-	-	0	-	0.00%
2025-05-06	0	0.145	0.125	-	0.145	0.145	10,000	1,450	0.1450	0.107	0.092	-	0.107	0.107	13,559	0.1069	-8.23%
2025-05-02	0	0.158	0.139	-	-	-	0	0	-	0.117	0.103	-	-	-	0	-	0.00%
2025-04-30	0	0.158	0.139	-	-	-	160	23	0.1438	0.117	0.103	-	-	-	217	0.1060	0.00%
2025-04-29	0	0.158	0.139	-	-	-	0	0	-	0.117	0.103	-	-	-	0	-	0.00%
2025-04-28	0	0.158	0.138	-	-	-	0	0	-	0.117	0.102	-	-	-	0	-	0.00%
2025-04-25	0	0.158	0.156	-	-	-	0	0	-	0.117	0.115	-	-	-	0	-	0.00%
2025-04-24	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-04-23	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-04-22	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-04-17	0	0.158	0.156	-	-	-	0	0	-	0.117	0.115	-	-	-	0	-	0.00%
2025-04-16	0	0.158	0.156	-	-	-	0	0	-	0.117	0.115	-	-	-	0	-	0.00%
2025-04-15	0	0.158	0.156	-	-	-	0	0	-	0.117	0.115	-	-	-	0	-	0.00%
2025-04-14	0	0.158	0.156	-	-	-	0	0	-	0.117	0.115	-	-	-	0	-	0.00%
2025-04-11	0	0.158	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2025-04-10	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-04-09	0	0.158	0.150	-	-	-	800	116	0.1450	0.117	0.111	-	-	-	1,085	0.1069	0.00%
2025-04-08	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-04-07	0	0.158	0.158	-	0.158	0.158	10,000	1,580	0.1580	0.117	0.117	-	0.117	0.117	13,559	0.1165	0.00%
2025-04-03	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-04-02	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-04-01	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-03-31	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-03-28	0	0.158	-	-	-	-	240	35	0.1458	0.117	-	-	-	-	325	0.1076	0.00%
2025-03-27	0	0.158	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2025-03-26	0	0.158	0.075	-	-	-	0	0	-	0.117	0.055	-	-	-	0	-	0.00%
2025-03-25	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-03-24	0	0.158	0.150	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2025-03-21	0	0.158	0.151	0.158	0.150	0.158	30,000	4,580	0.1527	0.117	0.111	0.117	0.111	0.117	40,678	0.1126	-6.51%
2025-03-20	0	0.169	0.169	0.195	-	-	1,360	223	0.1640	0.125	0.125	0.144	-	-	1,844	0.1209	0.00%
2025-03-19	0	0.169	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2025-03-18	0	0.169	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2025-03-17	0	0.169	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2025-03-14	0	0.169	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2025-03-13	0	0.169	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2025-03-12	0	0.169	-	0.190	-	-	60,000	10,140	0.1690	0.125	-	0.140	-	-	81,356	0.1246	0.00%
2025-03-11	0	0.169	0.169	0.190	0.168	0.168	10,000	1,680	0.1680	0.125	0.125	0.140	0.124	0.124	13,559	0.1239	0.60%
2025-03-10	0	0.168	0.168	0.195	0.168	0.168	20,000	3,360	0.1680	0.124	0.124	0.144	0.124	0.124	27,119	0.1239	0.00%
2025-03-07	0	0.168	0.168	0.195	-	-	0	0	-	0.124	0.124	0.144	-	-	0	-	0.00%
2025-03-06	0	0.168	0.168	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	1.82%
2025-03-05	0	0.165	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2025-03-04	0	0.165	0.165	-	0.165	0.165	10,000	1,650	0.1650	0.122	0.122	-	0.122	0.122	13,559	0.1217	0.00%
2025-03-03	0	0.165	0.165	0.195	0.165	0.176	136,720	23,848	0.1744	0.122	0.122	0.144	0.122	0.130	185,383	0.1286	-5.71%
2025-02-28	0	0.175	0.165	-	-	-	0	0	-	0.129	0.122	-	-	-	0	-	0.00%
2025-02-27	0	0.175	0.175	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.57%
2025-02-26	0	0.174	0.174	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.58%
2025-02-25	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-24	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-21	0	0.173	0.165	0.196	-	-	0	0	-	0.128	0.122	0.145	-	-	0	-	0.00%
2025-02-20	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-19	0	0.173	0.165	0.170	-	-	0	0	-	0.128	0.122	0.125	-	-	0	-	0.00%
2025-02-18	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-17	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-14	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-13	0	0.173	0.166	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-12	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-11	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-10	0	0.173	0.165	-	-	-	6,000	966	0.1610	0.128	0.122	-	-	-	8,136	0.1187	0.00%
2025-02-07	0	0.173	0.165	0.195	-	-	0	0	-	0.128	0.122	0.144	-	-	0	-	0.00%
2025-02-06	0	0.173	0.165	-	0.173	0.173	20,000	3,460	0.1730	0.128	0.122	-	0.128	0.128	27,119	0.1276	0.00%
2025-02-05	0	0.173	0.165	0.173	-	-	0	0	-	0.128	0.122	0.128	-	-	0	-	0.00%
2025-02-04	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-02-03	0	0.173	0.165	-	-	-	160	25	0.1563	0.128	0.122	-	-	-	217	0.1152	0.00%
2025-01-28	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-27	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-24	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-23	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-22	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-21	0	0.173	0.165	-	-	-	400	62	0.1550	0.128	0.122	-	-	-	542	0.1143	0.00%
2025-01-20	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-17	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-16	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-15	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-14	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-13	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-10	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-09	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-08	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-07	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-06	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-03	0	0.173	0.165	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2025-01-02	0	0.173	0.168	-	-	-	0	0	-	0.128	0.124	-	-	-	0	-	0.00%
2024-12-31	0	0.173	0.166	-	-	-	0	0	-	0.128	0.122	-	-	-	0	-	0.00%
2024-12-30	0	0.173	0.165	0.196	-	-	0	0	-	0.128	0.122	0.145	-	-	0	-	0.00%
2024-12-27	0	0.173	0.173	0.200	-	-	0	0	-	0.128	0.128	0.148	-	-	0	-	4.85%
2024-12-24	0	0.165	0.165	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2024-12-23	0	0.165	0.165	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2024-12-20	0	0.165	0.165	-	-	-	800	127	0.1588	0.122	0.122	-	-	-	1,085	0.1171	0.00%
2024-12-19	0	0.165	0.165	-	0.165	0.165	10,000	1,650	0.1650	0.122	0.122	-	0.122	0.122	13,559	0.1217	0.00%
2024-12-18	0	0.165	0.165	0.210	0.165	0.165	43,680	7,142	0.1635	0.122	0.122	0.155	0.122	0.122	59,227	0.1206	-4.07%
2024-12-17	0	0.172	0.161	-	0.172	0.172	10,000	1,720	0.1720	0.127	0.119	-	0.127	0.127	13,559	0.1269	0.00%
2024-12-16	0	0.172	0.172	-	0.165	0.165	30,000	4,950	0.1650	0.127	0.127	-	0.122	0.122	40,678	0.1217	-6.01%
2024-12-13	0	0.183	0.181	0.220	0.181	0.200	72,960	13,622	0.1867	0.135	0.133	0.162	0.133	0.148	98,929	0.1377	-8.50%
2024-12-12	0	0.200	-	0.220	-	-	0	0	-	0.148	-	0.162	-	-	0	-	0.00%
2024-12-11	0	0.200	-	0.220	-	-	0	0	-	0.148	-	0.162	-	-	0	-	0.00%
2024-12-10	0	0.200	-	0.200	0.200	0.200	20,000	4,000	0.2000	0.148	-	0.148	0.148	0.148	27,119	0.1475	-4.76%
2024-12-09	0	0.210	0.190	0.210	0.220	0.220	30,000	6,600	0.2200	0.155	0.140	0.155	0.162	0.162	40,678	0.1623	5.00%
2024-12-06	0	0.200	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2024-12-05	0	0.200	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2024-12-04	0	0.200	-	0.202	0.200	0.205	120,800	24,410	0.2021	0.148	-	0.149	0.148	0.151	163,797	0.1490	-13.04%
2024-12-03	0	0.230	-	0.300	-	-	0	0	-	0.170	-	0.221	-	-	0	-	0.00%
2024-12-02	0	0.230	-	0.280	-	-	0	0	-	0.170	-	0.207	-	-	0	-	0.00%
2024-11-29	0	0.230	-	0.300	-	-	0	0	-	0.170	-	0.221	-	-	0	-	0.00%
2024-11-28	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-11-27	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-11-26	0	0.230	-	0.270	-	-	0	0	-	0.170	-	0.199	-	-	0	-	0.00%
2024-11-25	0	0.230	-	0.270	-	-	0	0	-	0.170	-	0.199	-	-	0	-	0.00%
2024-11-22	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-11-21	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-11-20	0	0.230	-	-	0.230	0.230	10,000	2,300	0.2300	0.170	-	-	0.170	0.170	13,559	0.1696	0.00%
2024-11-19	0	0.230	-	0.230	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2024-11-18	0	0.230	-	0.230	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2024-11-15	0	0.230	-	-	0.230	0.230	40,000	9,200	0.2300	0.170	-	-	0.170	0.170	54,237	0.1696	0.00%
2024-11-14	0	0.230	-	-	0.230	0.230	20,000	4,600	0.2300	0.170	-	-	0.170	0.170	27,119	0.1696	0.00%
2024-11-13	0	0.230	-	-	-	-	1,840	380	0.2065	0.170	-	-	-	-	2,495	0.1523	0.00%
2024-11-12	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-11-11	0	0.230	-	0.330	0.230	0.231	30,000	6,910	0.2303	0.170	-	0.243	0.170	0.170	40,678	0.1699	0.00%
2024-11-08	0	0.230	-	0.300	-	-	0	0	-	0.170	-	0.221	-	-	0	-	0.00%
2024-11-07	0	0.230	-	0.330	-	-	0	0	-	0.170	-	0.243	-	-	0	-	0.00%
2024-11-06	0	0.230	-	0.300	-	-	0	0	-	0.170	-	0.221	-	-	0	-	0.00%
2024-11-05	0	0.230	-	0.290	-	-	0	0	-	0.170	-	0.214	-	-	0	-	0.00%
2024-11-04	0	0.230	0.210	0.250	-	-	0	0	-	0.170	0.155	0.184	-	-	0	-	0.00%
2024-11-01	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-10-31	0	0.230	0.210	-	-	-	0	0	-	0.170	0.155	-	-	-	0	-	0.00%
2024-10-30	0	0.230	0.211	-	-	-	0	0	-	0.170	0.156	-	-	-	0	-	0.00%
2024-10-29	0	0.230	-	0.230	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-2.13%
2024-10-28	0	0.235	0.235	0.280	0.235	0.235	144,000	33,820	0.2349	0.173	0.173	0.207	0.173	0.173	195,254	0.1732	0.00%
2024-10-25	0	0.235	0.212	0.235	-	-	0	0	-	0.173	0.156	0.173	-	-	0	-	0.00%
2024-10-24	0	0.235	0.212	0.235	-	-	0	0	-	0.173	0.156	0.173	-	-	0	-	0.00%
2024-10-23	0	0.235	-	0.235	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2024-10-22	0	0.235	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2024-10-21	0	0.235	-	-	-	-	1,440	321	0.2229	0.173	-	-	-	-	1,953	0.1644	0.00%
2024-10-18	0	0.235	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2024-10-17	0	0.235	-	-	-	-	4,000	768	0.1920	0.173	-	-	-	-	5,424	0.1416	0.00%
2024-10-16	0	0.235	0.212	-	-	-	0	0	-	0.173	0.156	-	-	-	0	-	0.00%
2024-10-15	0	0.235	-	0.280	0.235	0.235	26,000	6,050	0.2327	0.173	-	0.207	0.173	0.173	35,254	0.1716	-2.08%
2024-10-14	0	0.240	0.133	0.280	-	-	800	182	0.2275	0.177	0.098	0.207	-	-	1,085	0.1678	0.00%
2024-10-10	0	0.240	-	0.280	-	-	0	0	-	0.177	-	0.207	-	-	0	-	0.00%
2024-10-09	0	0.240	-	0.280	-	-	0	0	-	0.177	-	0.207	-	-	0	-	0.00%
2024-10-08	0	0.240	0.205	0.300	-	-	640	119	0.1859	0.177	0.151	0.221	-	-	868	0.1371	0.00%
2024-10-07	0	0.240	0.240	0.300	0.220	0.240	123,600	28,189	0.2281	0.177	0.177	0.221	0.162	0.177	167,593	0.1682	9.09%
2024-10-04	0	0.220	0.210	0.260	0.220	0.260	44,560	10,720	0.2406	0.162	0.155	0.192	0.162	0.192	60,420	0.1774	-9.84%
2024-10-03	0	0.244	0.220	0.260	0.202	0.244	71,200	15,270	0.2145	0.180	0.162	0.192	0.149	0.180	96,542	0.1582	23.23%
2024-10-02	0	0.198	0.198	-	0.190	0.202	97,520	18,890	0.1937	0.146	0.146	-	0.140	0.149	132,231	0.1429	-1.98%
2024-09-30	0	0.202	0.202	-	-	-	160	30	0.1875	0.149	0.149	-	-	-	217	0.1383	1.00%
2024-09-27	0	0.200	-	0.226	0.200	0.200	110,640	22,120	0.1999	0.148	-	0.167	0.148	0.148	150,020	0.1474	-0.99%
2024-09-26	0	0.202	0.180	0.202	0.201	0.202	120,480	24,437	0.2028	0.149	0.133	0.149	0.148	0.149	163,363	0.1496	1.00%
2024-09-25	0	0.200	-	0.210	-	-	0	0	-	0.148	-	0.155	-	-	0	-	0.00%
2024-09-24	0	0.200	0.200	0.210	-	-	80,000	16,000	0.2000	0.148	0.148	0.155	-	-	108,475	0.1475	1.01%
2024-09-23	0	0.198	-	0.200	-	-	0	0	-	0.146	-	0.148	-	-	0	-	0.00%
2024-09-20	0	0.198	-	0.214	-	-	0	0	-	0.146	-	0.158	-	-	0	-	0.00%
2024-09-19	0	0.198	-	0.214	-	-	0	0	-	0.146	-	0.158	-	-	0	-	0.00%
2024-09-17	0	0.198	-	0.214	-	-	0	0	-	0.146	-	0.158	-	-	0	-	0.00%
2024-09-16	0	0.198	-	0.214	-	-	0	0	-	0.146	-	0.158	-	-	0	-	0.00%
2024-09-13	0	0.198	-	0.198	0.198	0.198	101,600	20,100	0.1978	0.146	-	0.146	0.146	0.146	137,763	0.1459	1.54%
2024-09-12	0	0.195	-	0.214	-	-	0	0	-	0.144	-	0.158	-	-	0	-	0.00%
2024-09-11	0	0.195	0.188	0.199	0.195	0.195	10,000	1,950	0.1950	0.144	0.139	0.147	0.144	0.144	13,559	0.1438	10.17%
2024-09-10	0	0.177	-	0.199	-	-	0	0	-	0.131	-	0.147	-	-	0	-	0.00%
2024-09-09	0	0.177	0.172	0.199	-	-	0	0	-	0.131	0.127	0.147	-	-	0	-	0.00%
2024-09-05	0	0.177	0.176	0.199	0.176	0.180	49,280	8,726	0.1771	0.131	0.130	0.147	0.130	0.133	66,820	0.1306	-11.50%
2024-09-04	0	0.200	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2024-09-03	0	0.200	-	-	0.200	0.200	10,000	2,000	0.2000	0.148	-	-	0.148	0.148	13,559	0.1475	-4.76%
2024-09-02	0	0.210	0.200	0.210	-	-	7,760	1,552	0.2000	0.155	0.148	0.155	-	-	10,522	0.1475	-8.70%
2024-08-30	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-29	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-28	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-27	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-26	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-23	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-22	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-21	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-20	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-19	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-16	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-15	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-14	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-13	0	0.230	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-08-12	0	0.230	-	0.230	0.240	0.240	60,000	14,400	0.2400	0.170	-	0.170	0.177	0.177	81,356	0.1770	0.00%
2024-08-09	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-08-08	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-08-07	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-08-06	0	0.230	-	0.240	-	-	2,000	420	0.2100	0.170	-	0.177	-	-	2,712	0.1549	0.00%
2024-08-05	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-08-02	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-08-01	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-31	0	0.230	-	0.230	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2024-07-30	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-29	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-26	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-25	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-24	0	0.230	-	0.230	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2024-07-23	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-22	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-19	0	0.230	0.185	0.240	-	-	0	0	-	0.170	0.136	0.177	-	-	0	-	0.00%
2024-07-18	0	0.230	0.185	0.240	-	-	6,080	1,124	0.1849	0.170	0.136	0.177	-	-	8,244	0.1363	0.00%
2024-07-17	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-16	0	0.230	-	0.240	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
2024-07-15	0	0.230	-	0.240	-	-	2,160	470	0.2176	0.170	-	0.177	-	-	2,929	0.1605	0.00%
2024-07-12	0	0.230	-	0.250	0.230	0.230	70,000	16,100	0.2300	0.170	-	0.184	0.170	0.170	94,915	0.1696	4.55%
2024-07-11	0	0.220	-	0.240	-	-	80	16	0.2000	0.162	-	0.177	-	-	108	0.1475	0.00%
2024-07-10	0	0.220	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-07-09	0	0.220	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-07-08	0	0.220	-	0.228	-	-	0	0	-	0.162	-	0.168	-	-	0	-	0.00%
2024-07-05	0	0.220	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-07-04	0	0.220	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-07-03	0	0.220	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-07-02	0	0.220	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-06-28	0	0.220	0.190	-	0.180	0.220	110,000	21,950	0.1995	0.162	0.140	-	0.133	0.162	149,153	0.1472	0.00%
2024-06-27	0	0.220	0.180	-	-	-	0	0	-	0.162	0.133	-	-	-	0	-	0.00%
2024-06-26	0	0.220	0.181	-	-	-	0	0	-	0.162	0.133	-	-	-	0	-	0.00%
2024-06-25	0	0.220	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-06-24	0	0.220	0.200	-	0.220	0.220	16,560	3,321	0.2005	0.162	0.148	-	0.162	0.162	22,454	0.1479	-8.33%
2024-06-21	0	0.240	0.200	-	0.240	0.240	30,000	7,200	0.2400	0.177	0.148	-	0.177	0.177	40,678	0.1770	-4.00%
2024-06-20	0	0.250	0.250	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	3.31%
2024-06-19	0	0.242	0.238	-	-	-	0	0	-	0.178	0.176	-	-	-	0	-	0.00%
2024-06-18	0	0.242	0.220	-	0.230	0.242	69,280	15,904	0.2296	0.178	0.162	-	0.170	0.178	93,939	0.1693	1.68%
2024-06-17	0	0.238	0.220	0.240	0.230	0.238	110,000	26,100	0.2373	0.176	0.162	0.177	0.170	0.176	149,153	0.1750	3.48%
2024-06-14	0	0.230	0.230	-	0.217	0.230	31,840	7,160	0.2249	0.170	0.170	-	0.160	0.170	43,173	0.1658	4.55%
2024-06-13	0	0.220	0.203	0.247	0.220	0.248	24,000	5,424	0.2260	0.162	0.150	0.182	0.162	0.183	32,542	0.1667	-8.33%
2024-06-12	0	0.240	0.220	0.270	-	-	4,400	931	0.2116	0.177	0.162	0.199	-	-	5,966	0.1560	0.00%
2024-06-11	0	0.240	-	0.250	-	-	0	0	-	0.177	-	0.184	-	-	0	-	0.00%
2024-06-07	0	0.240	0.240	0.265	0.240	0.270	74,640	19,440	0.2605	0.177	0.177	0.195	0.177	0.199	101,207	0.1921	-11.11%
2024-06-06	0	0.270	0.216	0.290	-	-	0	0	-	0.199	0.159	0.214	-	-	0	-	0.00%
2024-06-05	0	0.270	0.196	0.270	0.270	0.270	32,000	8,640	0.2700	0.199	0.145	0.199	0.199	0.199	43,390	0.1991	-3.57%
2024-06-04	0	0.280	-	0.320	-	-	0	0	-	0.207	-	0.236	-	-	0	-	0.00%
2024-06-03	0	0.280	0.250	0.330	-	-	400	96	0.2400	0.207	0.184	0.243	-	-	542	0.1770	0.00%
2024-05-31	0	0.280	-	0.330	-	-	0	0	-	0.207	-	0.243	-	-	0	-	0.00%
2024-05-30	0	0.280	-	0.375	-	-	0	0	-	0.207	-	0.277	-	-	0	-	0.00%
2024-05-29	0	0.280	-	0.335	-	-	0	0	-	0.207	-	0.247	-	-	0	-	0.00%
2024-05-28	0	0.280	-	0.310	-	-	0	0	-	0.207	-	0.229	-	-	0	-	0.00%
2024-05-27	0	0.280	0.245	0.310	0.280	0.280	6,000	1,680	0.2800	0.207	0.181	0.229	0.207	0.207	8,136	0.2065	0.00%
2024-05-24	0	0.280	0.215	0.310	0.280	0.280	10,000	2,800	0.2800	0.207	0.159	0.229	0.207	0.207	13,559	0.2065	-0.00%
2024-05-23	0	0.056	0.053	0.056	0.050	0.058	290,800	16,208	0.0557	0.207	0.195	0.207	0.184	0.214	78,861	0.2055	3.70%
2024-05-22	0	0.054	0.054	0.057	0.053	0.056	340,000	18,450	0.0543	0.199	0.199	0.210	0.195	0.207	92,203	0.2001	-6.90%
2024-05-21	0	0.058	0.055	0.058	-	-	0	0	-	0.214	0.203	0.214	-	-	0	-	0.00%
2024-05-20	0	0.058	0.055	0.061	0.054	0.058	593,200	33,312	0.0562	0.214	0.203	0.225	0.199	0.214	160,868	0.2071	-6.45%
2024-05-17	0	0.062	0.056	0.062	0.059	0.062	80,000	4,840	0.0605	0.229	0.207	0.229	0.218	0.229	21,695	0.2231	5.08%
2024-05-16	0	0.059	0.051	0.059	0.054	0.060	211,200	12,059	0.0571	0.218	0.188	0.218	0.199	0.221	57,275	0.2105	18.00%
2024-05-14	0	0.050	0.050	0.054	0.048	0.053	273,200	14,215	0.0520	0.184	0.184	0.199	0.177	0.195	74,088	0.1919	-1.96%
2024-05-13	0	0.051	0.046	0.054	-	-	0	0	-	0.188	0.170	0.199	-	-	0	-	0.00%
2024-05-10	0	0.051	0.048	0.054	-	-	0	0	-	0.188	0.177	0.199	-	-	0	-	0.00%
2024-05-09	0	0.051	0.048	0.052	-	-	0	0	-	0.188	0.177	0.192	-	-	0	-	0.00%
2024-05-08	0	0.051	0.050	0.051	0.049	0.051	950,000	47,450	0.0499	0.188	0.184	0.188	0.181	0.188	257,627	0.1842	2.00%
2024-05-07	0	0.050	0.049	0.059	0.048	0.051	36,200	1,768	0.0488	0.184	0.181	0.218	0.177	0.188	9,817	0.1801	-7.41%
2024-05-06	0	0.054	0.051	0.054	0.049	0.059	963,600	49,661	0.0515	0.199	0.188	0.199	0.181	0.218	261,315	0.1900	-8.47%
2024-05-03	0	0.059	0.049	0.059	-	-	12,000	662	0.0552	0.218	0.181	0.218	-	-	3,254	0.2034	0.00%
2024-05-02	0	0.059	0.048	0.061	0.056	0.056	30,000	1,770	0.0590	0.218	0.177	0.225	0.207	0.207	8,136	0.2176	5.36%
2024-04-30	0	0.056	0.048	0.060	0.044	0.044	30,000	1,440	0.0480	0.207	0.177	0.221	0.162	0.162	8,136	0.1770	16.67%
2024-04-29	0	0.048	0.048	0.059	0.046	0.050	260,000	12,700	0.0488	0.177	0.177	0.218	0.170	0.184	70,508	0.1801	-2.04%
2024-04-26	0	0.049	0.045	0.051	0.042	0.049	91,600	4,206	0.0459	0.181	0.166	0.188	0.155	0.181	24,841	0.1693	-3.92%
2024-04-25	0	0.051	0.051	0.059	-	-	0	0	-	0.188	0.188	0.218	-	-	0	-	2.00%
2024-04-24	0	0.050	0.049	0.057	0.050	0.052	82,000	4,228	0.0516	0.184	0.181	0.210	0.184	0.192	22,237	0.1901	-3.85%
2024-04-23	0	0.052	0.045	0.057	-	-	0	0	-	0.192	0.166	0.210	-	-	0	-	0.00%
2024-04-22	0	0.052	0.051	0.057	0.050	0.053	90,000	4,650	0.0517	0.192	0.188	0.210	0.184	0.195	24,407	0.1905	-10.34%
2024-04-19	0	0.058	0.052	0.059	-	-	0	0	-	0.214	0.192	0.218	-	-	0	-	0.00%
2024-04-18	0	0.058	0.058	0.060	0.053	0.059	110,000	6,430	0.0585	0.214	0.214	0.221	0.195	0.218	29,831	0.2156	-3.33%
2024-04-17	0	0.060	0.055	0.060	0.055	0.061	20,000	1,160	0.0580	0.221	0.203	0.221	0.203	0.225	5,424	0.2139	9.09%
2024-04-16	0	0.055	0.048	0.055	-	-	0	0	-	0.203	0.177	0.203	-	-	0	-	0.00%
2024-04-15	0	0.055	0.053	0.055	0.050	0.062	900,000	46,890	0.0521	0.203	0.195	0.203	0.184	0.229	244,068	0.1921	-5.17%
2024-04-12	0	0.058	0.058	0.061	0.049	0.063	550,000	29,010	0.0527	0.214	0.214	0.225	0.181	0.232	149,153	0.1945	-7.94%
2024-04-11	0	0.063	0.056	0.063	-	-	0	0	-	0.232	0.207	0.232	-	-	0	-	0.00%
2024-04-10	0	0.063	0.056	0.063	-	-	0	0	-	0.232	0.207	0.232	-	-	0	-	0.00%
2024-04-09	0	0.063	0.064	0.065	0.060	0.060	380,000	22,800	0.0600	0.232	0.236	0.240	0.221	0.221	103,051	0.2213	3.28%
2024-04-08	0	0.061	0.060	0.068	0.060	0.070	1,240,000	79,360	0.0640	0.225	0.221	0.251	0.221	0.258	336,271	0.2360	-23.75%
2024-04-05	0	0.080	0.070	0.080	0.080	0.080	20,000	1,600	0.0800	0.295	0.258	0.295	0.295	0.295	5,424	0.2950	8.11%
2024-04-03	0	0.074	0.074	0.080	0.070	0.070	330,000	24,350	0.0738	0.273	0.273	0.295	0.258	0.258	89,492	0.2721	1.37%
2024-04-02	0	0.073	0.068	0.073	-	-	0	0	-	0.269	0.251	0.269	-	-	0	-	0.00%
2024-03-28	0	0.073	0.063	0.074	0.073	0.073	10,000	730	0.0730	0.269	0.232	0.273	0.269	0.269	2,712	0.2692	4.29%
2024-03-27	0	0.070	0.070	0.074	0.067	0.067	20,000	1,340	0.0670	0.258	0.258	0.273	0.247	0.247	5,424	0.2471	1.45%
2024-03-26	0	0.069	0.068	0.077	0.068	0.070	70,000	4,840	0.0691	0.254	0.251	0.284	0.251	0.258	18,983	0.2550	-6.76%
2024-03-25	0	0.074	0.067	0.078	0.074	0.075	70,000	5,200	0.0743	0.273	0.247	0.288	0.273	0.277	18,983	0.2739	-8.64%
2024-03-22	0	0.081	0.081	0.082	-	-	0	0	-	0.299	0.299	0.302	-	-	0	-	1.25%
2024-03-21	0	0.080	0.075	0.080	-	-	0	0	-	0.295	0.277	0.295	-	-	0	-	-2.44%
2024-03-20	0	0.082	0.082	0.085	-	-	0	0	-	0.302	0.302	0.313	-	-	0	-	5.13%
2024-03-19	0	0.078	0.075	0.080	0.078	0.078	54,800	4,132	0.0754	0.288	0.277	0.295	0.288	0.288	14,861	0.2780	-6.02%
2024-03-18	0	0.083	0.083	0.084	-	-	0	0	-	0.306	0.306	0.310	-	-	0	-	2.47%
2024-03-15	0	0.081	0.071	0.082	-	-	0	0	-	0.299	0.262	0.302	-	-	0	-	0.00%
2024-03-14	0	0.081	0.081	0.083	-	-	0	0	-	0.299	0.299	0.306	-	-	0	-	2.53%
2024-03-13	0	0.079	0.078	0.082	0.078	0.079	33,600	2,598	0.0773	0.291	0.288	0.302	0.288	0.291	9,112	0.2851	1.28%
2024-03-12	0	0.078	0.078	0.085	0.078	0.078	90,000	7,020	0.0780	0.288	0.288	0.313	0.288	0.288	24,407	0.2876	-8.24%
2024-03-11	0	0.085	0.076	0.085	-	-	4,000	284	0.0710	0.313	0.280	0.313	-	-	1,085	0.2618	0.00%
2024-03-08	0	0.085	0.077	0.090	-	-	0	0	-	0.313	0.284	0.332	-	-	0	-	0.00%
2024-03-07	0	0.085	0.075	0.090	-	-	0	0	-	0.313	0.277	0.332	-	-	0	-	0.00%
2024-03-06	0	0.085	0.075	0.085	-	-	0	0	-	0.313	0.277	0.313	-	-	0	-	-1.16%
2024-03-05	0	0.086	0.086	0.090	-	-	3,600	241	0.0669	0.317	0.317	0.332	-	-	976	0.2469	4.88%
2024-03-04	0	0.082	0.082	0.084	0.081	0.081	100,000	8,100	0.0810	0.302	0.302	0.310	0.299	0.299	27,119	0.2987	1.23%
2024-03-01	0	0.081	0.076	0.081	0.075	0.081	130,000	10,140	0.0780	0.299	0.280	0.299	0.277	0.299	35,254	0.2876	-2.41%
2024-02-29	0	0.083	0.077	0.083	-	-	0	0	-	0.306	0.284	0.306	-	-	0	-	0.00%
2024-02-28	0	0.083	0.083	0.085	0.080	0.081	240,000	19,300	0.0804	0.306	0.306	0.313	0.295	0.299	65,085	0.2965	1.22%
2024-02-27	0	0.082	0.082	0.084	0.080	0.080	18,000	1,360	0.0756	0.302	0.302	0.310	0.295	0.295	4,881	0.2786	-3.53%
2024-02-26	0	0.085	0.079	0.088	-	-	0	0	-	0.313	0.291	0.324	-	-	0	-	0.00%
2024-02-23	0	0.085	0.085	0.088	0.080	0.082	122,000	9,946	0.0815	0.313	0.313	0.324	0.295	0.302	33,085	0.3006	2.41%
2024-02-22	0	0.083	0.083	0.090	0.081	0.081	11,200	901	0.0804	0.306	0.306	0.332	0.299	0.299	3,037	0.2966	-12.63%
2024-02-21	0	0.095	0.080	0.095	-	-	0	0	-	0.350	0.295	0.350	-	-	0	-	-2.06%
2024-02-20	0	0.097	0.083	0.097	0.100	0.100	30,000	2,720	0.0907	0.358	0.306	0.358	0.369	0.369	8,136	0.3343	8.99%
2024-02-19	0	0.089	0.082	0.089	-	-	0	0	-	0.328	0.302	0.328	-	-	0	-	0.00%
2024-02-16	0	0.089	0.080	0.089	0.099	0.100	20,000	1,990	0.0995	0.328	0.295	0.328	0.365	0.369	5,424	0.3669	0.00%
2024-02-15	0	0.089	0.080	0.088	-	-	0	0	-	0.328	0.295	0.324	-	-	0	-	-5.32%
2024-02-14	0	0.094	0.084	0.094	0.083	0.094	124,000	11,122	0.0897	0.347	0.310	0.347	0.306	0.347	33,627	0.3307	16.05%
2024-02-09	0	0.081	0.072	0.083	0.079	0.081	70,000	5,580	0.0797	0.299	0.265	0.306	0.291	0.299	18,983	0.2939	-1.22%
2024-02-08	0	0.082	0.078	0.082	-	-	0	0	-	0.302	0.288	0.302	-	-	0	-	-2.38%
2024-02-07	0	0.084	0.075	0.087	-	-	0	0	-	0.310	0.277	0.321	-	-	0	-	0.00%
2024-02-06	0	0.084	0.073	0.087	-	-	800	56	0.0700	0.310	0.269	0.321	-	-	217	0.2581	0.00%
2024-02-05	0	0.084	0.084	0.086	0.075	0.082	160,000	12,630	0.0789	0.310	0.310	0.317	0.277	0.302	43,390	0.2911	-2.33%
2024-02-02	0	0.086	0.082	0.089	0.080	0.093	70,000	5,920	0.0846	0.317	0.302	0.328	0.295	0.343	18,983	0.3119	-1.15%
2024-02-01	0	0.087	0.080	0.090	0.078	0.090	70,000	5,850	0.0836	0.321	0.295	0.332	0.288	0.332	18,983	0.3082	-1.14%
2024-01-31	0	0.088	0.079	0.088	0.086	0.091	1,700,000	152,890	0.0899	0.324	0.291	0.324	0.317	0.336	461,017	0.3316	2.33%
2024-01-30	0	0.086	0.077	0.086	0.086	0.086	13,600	1,112	0.0818	0.317	0.284	0.317	0.317	0.317	3,688	0.3015	7.50%
2024-01-29	0	0.080	0.080	0.085	0.080	0.083	154,000	12,712	0.0825	0.295	0.295	0.313	0.295	0.306	41,763	0.3044	-13.04%
2024-01-26	0	0.092	0.083	0.092	-	-	0	0	-	0.339	0.306	0.339	-	-	0	-	0.00%
2024-01-25	0	0.092	0.085	0.092	0.083	0.093	80,000	6,840	0.0855	0.339	0.313	0.339	0.306	0.343	21,695	0.3153	0.00%
2024-01-24	0	0.092	0.081	0.092	-	-	0	0	-	0.339	0.299	0.339	-	-	0	-	0.00%
2024-01-23	0	0.092	0.081	0.092	0.092	0.092	20,000	1,840	0.0920	0.339	0.299	0.339	0.339	0.339	5,424	0.3393	8.24%
2024-01-22	0	0.085	0.081	0.085	-	-	0	0	-	0.313	0.299	0.313	-	-	0	-	-1.16%
2024-01-19	0	0.086	0.086	0.089	0.082	0.082	60,000	4,920	0.0820	0.317	0.317	0.328	0.302	0.302	16,271	0.3024	4.88%
2024-01-18	0	0.082	0.082	0.090	-	-	0	0	-	0.302	0.302	0.332	-	-	0	-	0.00%
2024-01-17	0	0.082	0.081	0.098	-	-	0	0	-	0.302	0.299	0.361	-	-	0	-	0.00%
2024-01-16	0	0.082	0.082	0.089	0.082	0.083	120,000	9,910	0.0826	0.302	0.302	0.328	0.302	0.306	32,542	0.3045	-1.20%
2024-01-15	0	0.083	0.080	0.090	0.083	0.083	110,000	9,130	0.0830	0.306	0.295	0.332	0.306	0.306	29,831	0.3061	0.00%
2024-01-12	0	0.083	0.081	0.083	0.083	0.083	50,000	4,230	0.0846	0.306	0.299	0.306	0.306	0.306	13,559	0.3120	-4.60%
2024-01-11	0	0.087	0.081	0.087	0.084	0.088	292,800	24,650	0.0842	0.321	0.299	0.321	0.310	0.324	79,403	0.3104	-1.14%
2024-01-10	0	0.088	0.083	0.090	0.088	0.090	120,000	10,700	0.0892	0.324	0.306	0.332	0.324	0.332	32,542	0.3288	-3.30%
2024-01-09	0	0.091	0.084	0.090	-	-	0	0	-	0.336	0.310	0.332	-	-	0	-	-1.09%
2024-01-08	0	0.092	0.084	0.094	-	-	0	0	-	0.339	0.310	0.347	-	-	0	-	0.00%
2024-01-05	0	0.092	0.085	0.092	0.090	0.092	140,000	12,700	0.0907	0.339	0.313	0.339	0.332	0.339	37,966	0.3345	6.98%
2024-01-04	0	0.086	0.086	0.089	0.084	0.091	200,000	17,350	0.0868	0.317	0.317	0.328	0.310	0.336	54,237	0.3199	-7.53%
2024-01-03	0	0.093	0.088	0.094	0.090	0.117	6,179,200	624,857	0.1011	0.343	0.324	0.347	0.332	0.431	1,675,715	0.3729	13.41%
2024-01-02	0	0.082	0.072	0.082	0.071	0.082	99,200	7,728	0.0779	0.302	0.265	0.302	0.262	0.302	26,902	0.2873	12.33%
2023-12-29	0	0.073	0.069	0.073	0.069	0.075	290,000	21,160	0.0730	0.269	0.254	0.269	0.254	0.277	78,644	0.2691	2.82%
2023-12-28	0	0.071	0.066	0.073	0.066	0.075	280,000	20,070	0.0717	0.262	0.243	0.269	0.243	0.277	75,932	0.2643	-4.05%
2023-12-27	0	0.074	0.066	0.074	0.064	0.075	62,000	4,390	0.0708	0.273	0.243	0.273	0.236	0.277	16,814	0.2611	0.00%
2023-12-22	0	0.074	0.072	0.074	-	-	20,000	1,450	0.0725	0.273	0.265	0.273	-	-	5,424	0.2673	15.62%
2023-12-21	0	0.064	0.063	0.070	0.064	0.064	30,000	1,910	0.0637	0.236	0.232	0.258	0.236	0.236	8,136	0.2348	-13.51%
2023-12-20	0	0.074	0.063	0.074	-	-	0	0	-	0.273	0.232	0.273	-	-	0	-	0.00%
2023-12-19	0	0.074	0.074	0.075	-	-	0	0	-	0.273	0.273	0.277	-	-	0	-	2.78%
2023-12-18	0	0.072	0.064	0.075	-	-	0	0	-	0.265	0.236	0.277	-	-	0	-	0.00%
2023-12-15	0	0.072	0.068	0.078	-	-	0	0	-	0.265	0.251	0.288	-	-	0	-	0.00%
2023-12-14	0	0.072	0.072	0.076	0.068	0.084	212,000	15,370	0.0725	0.265	0.265	0.280	0.251	0.310	57,492	0.2673	4.35%
2023-12-13	0	0.069	0.069	0.070	-	-	0	0	-	0.254	0.254	0.258	-	-	0	-	1.47%
2023-12-12	0	0.068	0.057	0.070	-	-	0	0	-	0.251	0.210	0.258	-	-	0	-	0.00%
2023-12-11	0	0.068	0.068	0.070	-	-	0	0	-	0.251	0.251	0.258	-	-	0	-	3.03%
2023-12-08	0	0.066	0.064	0.080	0.063	0.066	70,000	4,510	0.0644	0.243	0.236	0.295	0.232	0.243	18,983	0.2376	-4.35%
2023-12-07	0	0.069	0.065	0.070	-	-	0	0	-	0.254	0.240	0.258	-	-	0	-	0.00%
2023-12-06	0	0.069	0.069	0.070	0.069	0.069	20,000	1,380	0.0690	0.254	0.254	0.258	0.254	0.254	5,424	0.2544	-1.43%
2023-12-05	0	0.070	0.063	0.070	-	-	0	0	-	0.258	0.232	0.258	-	-	0	-	0.00%
2023-12-04	0	0.070	0.066	0.070	0.061	0.070	310,000	20,410	0.0658	0.258	0.243	0.258	0.225	0.258	84,068	0.2428	-4.11%
2023-12-01	0	0.073	0.063	0.073	0.073	0.073	10,000	730	0.0730	0.269	0.232	0.269	0.269	0.269	2,712	0.2692	5.80%
2023-11-30	0	0.069	0.065	0.071	-	-	0	0	-	0.254	0.240	0.262	-	-	0	-	0.00%
2023-11-29	0	0.069	0.063	0.071	-	-	0	0	-	0.254	0.232	0.262	-	-	0	-	0.00%
2023-11-28	0	0.069	0.066	0.074	-	-	0	0	-	0.254	0.243	0.273	-	-	0	-	0.00%
2023-11-27	0	0.069	0.067	0.072	0.063	0.069	53,600	3,600	0.0672	0.254	0.247	0.265	0.232	0.254	14,536	0.2477	2.99%
2023-11-24	0	0.067	0.066	0.070	0.065	0.074	870,000	58,630	0.0674	0.247	0.243	0.258	0.240	0.273	235,932	0.2485	-9.46%
2023-11-23	0	0.074	0.065	0.075	-	-	0	0	-	0.273	0.240	0.277	-	-	0	-	0.00%
2023-11-22	0	0.074	0.071	0.075	0.070	0.079	510,000	37,220	0.0730	0.273	0.262	0.277	0.258	0.291	138,305	0.2691	-6.33%
2023-11-21	0	0.079	0.076	0.080	0.073	0.086	890,000	69,200	0.0778	0.291	0.280	0.295	0.269	0.317	241,356	0.2867	-18.56%
2023-11-20	0	0.097	0.097	0.098	-	-	0	0	-	0.358	0.358	0.361	-	-	0	-	2.11%
2023-11-17	0	0.095	0.077	0.095	-	-	10,000	950	0.0950	0.350	0.284	0.350	-	-	2,712	0.3503	5.56%
2023-11-16	0	0.090	0.079	0.090	0.090	0.090	10,000	900	0.0900	0.332	0.291	0.332	0.332	0.332	2,712	0.3319	4.65%
2023-11-15	0	0.086	0.075	0.086	-	-	0	0	-	0.317	0.277	0.317	-	-	0	-	0.00%
2023-11-14	0	0.086	0.081	0.086	0.077	0.101	400,000	35,240	0.0881	0.317	0.299	0.317	0.284	0.372	108,475	0.3249	-18.10%
2023-11-13	0	0.105	-	0.106	-	-	0	0	-	0.387	-	0.391	-	-	0	-	0.00%
2023-11-10	0	0.105	-	0.105	0.108	0.108	14,800	1,540	0.1041	0.387	-	0.387	0.398	0.398	4,014	0.3837	0.00%
2023-11-09	0	0.105	0.077	0.105	0.098	0.107	220,000	21,750	0.0989	0.387	0.284	0.387	0.361	0.395	59,661	0.3646	2.94%
2023-11-08	0	0.102	-	0.102	0.102	0.102	20,000	2,120	0.1060	0.376	-	0.376	0.376	0.376	5,424	0.3909	4.08%
2023-11-07	0	0.098	-	0.099	-	-	0	0	-	0.361	-	0.365	-	-	0	-	0.00%
2023-11-06	0	0.098	-	0.098	-	-	0	0	-	0.361	-	0.361	-	-	0	-	0.00%
2023-11-03	0	0.098	0.072	0.098	0.098	0.098	20,000	1,960	0.0980	0.361	0.265	0.361	0.361	0.361	5,424	0.3614	3.16%
2023-11-02	0	0.095	-	0.098	-	-	0	0	-	0.350	-	0.361	-	-	0	-	0.00%
2023-11-01	0	0.095	-	0.095	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2023-10-31	0	0.095	-	0.098	-	-	0	0	-	0.350	-	0.361	-	-	0	-	0.00%
2023-10-30	0	0.095	0.082	0.098	-	-	0	0	-	0.350	0.302	0.361	-	-	0	-	0.00%
2023-10-27	0	0.095	0.067	0.095	0.093	0.093	30,000	2,810	0.0937	0.350	0.247	0.350	0.343	0.343	8,136	0.3454	5.56%
2023-10-26	0	0.090	0.092	0.093	-	-	0	0	-	0.332	0.339	0.343	-	-	0	-	5.88%
2023-10-25	0	0.085	0.068	0.088	0.085	0.085	100,000	8,500	0.0850	0.313	0.251	0.324	0.313	0.313	27,119	0.3134	4.94%
2023-10-24	0	0.081	0.063	0.085	-	-	0	0	-	0.299	0.232	0.313	-	-	0	-	0.00%
2023-10-20	0	0.081	0.062	0.085	-	-	0	0	-	0.299	0.229	0.313	-	-	0	-	0.00%
2023-10-19	0	0.081	0.081	0.085	-	-	0	0	-	0.299	0.299	0.313	-	-	0	-	2.53%
2023-10-18	0	0.079	0.062	0.085	-	-	0	0	-	0.291	0.229	0.313	-	-	0	-	0.00%
2023-10-17	0	0.079	0.065	0.085	-	-	0	0	-	0.291	0.240	0.313	-	-	0	-	0.00%
2023-10-16	0	0.079	0.079	0.085	-	-	0	0	-	0.291	0.291	0.313	-	-	0	-	16.18%
2023-10-13	0	0.068	0.063	0.068	-	-	0	0	-	0.251	0.232	0.251	-	-	0	-	0.00%
2023-10-12	0	0.068	0.061	0.068	0.060	0.068	1,870,000	117,220	0.0627	0.251	0.225	0.251	0.221	0.251	507,119	0.2311	-6.85%
2023-10-11	0	0.073	0.073	0.087	-	-	0	0	-	0.269	0.269	0.321	-	-	0	-	0.00%
2023-10-10	0	0.073	0.073	0.089	-	-	0	0	-	0.269	0.269	0.328	-	-	0	-	0.00%
2023-10-09	0	0.073	0.073	0.089	-	-	0	0	-	0.269	0.269	0.328	-	-	0	-	2.82%
2023-10-06	0	0.071	0.070	0.080	0.068	0.071	32,000	2,206	0.0689	0.262	0.258	0.295	0.251	0.262	8,678	0.2542	-11.25%
2023-10-05	0	0.080	0.080	0.092	0.073	0.073	53,600	3,774	0.0704	0.295	0.295	0.339	0.269	0.269	14,536	0.2596	5.26%
2023-10-04	0	0.076	0.069	-	-	-	0	0	-	0.280	0.254	-	-	-	0	-	0.00%
2023-10-03	0	0.076	0.072	-	-	-	0	0	-	0.280	0.265	-	-	-	0	-	0.00%
2023-09-29	0	0.076	0.066	0.076	-	-	0	0	-	0.280	0.243	0.280	-	-	0	-	0.00%
2023-09-28	0	0.076	0.069	0.100	-	-	0	0	-	0.280	0.254	0.369	-	-	0	-	0.00%
2023-09-27	0	0.076	0.067	-	-	-	4,000	224	0.0560	0.280	0.247	-	-	-	1,085	0.2065	0.00%
2023-09-26	0	0.076	0.075	-	-	-	0	0	-	0.280	0.277	-	-	-	0	-	0.00%
2023-09-25	0	0.076	0.076	0.100	0.075	0.076	150,000	11,310	0.0754	0.280	0.280	0.369	0.277	0.280	40,678	0.2780	0.00%
2023-09-22	0	0.076	0.072	0.085	0.071	0.082	940,000	70,540	0.0750	0.280	0.265	0.313	0.262	0.302	254,915	0.2767	-7.32%
2023-09-21	0	0.082	0.069	0.100	-	-	0	0	-	0.302	0.254	0.369	-	-	0	-	0.00%
2023-09-20	0	0.082	0.082	0.100	-	-	0	0	-	0.302	0.302	0.369	-	-	0	-	0.00%
2023-09-19	0	0.082	0.076	0.083	0.082	0.083	310,000	25,430	0.0820	0.302	0.280	0.306	0.302	0.306	84,068	0.3025	-1.20%
2023-09-18	0	0.083	0.074	0.084	-	-	0	0	-	0.306	0.273	0.310	-	-	0	-	-2.35%
2023-09-15	0	0.085	0.075	0.088	0.075	0.085	110,000	8,350	0.0759	0.313	0.277	0.324	0.277	0.313	29,831	0.2799	-5.56%
2023-09-14	0	0.090	0.073	0.098	0.086	0.090	30,000	2,660	0.0887	0.332	0.269	0.361	0.317	0.332	8,136	0.3270	7.14%
2023-09-13	0	0.084	0.076	0.085	-	-	800	56	0.0700	0.310	0.280	0.313	-	-	217	0.2581	-1.18%
2023-09-12	0	0.085	0.073	0.088	-	-	0	0	-	0.313	0.269	0.324	-	-	0	-	0.00%
2023-09-11	0	0.085	0.078	0.085	0.060	0.087	1,380,000	99,930	0.0724	0.313	0.288	0.313	0.221	0.321	374,237	0.2670	-5.56%
2023-09-07	0	0.090	0.088	0.106	0.090	0.092	120,000	10,920	0.0910	0.332	0.324	0.391	0.332	0.339	32,542	0.3356	-11.76%
2023-09-06	0	0.102	0.095	0.106	0.096	0.102	120,000	11,640	0.0970	0.376	0.350	0.391	0.354	0.376	32,542	0.3577	8.51%
2023-09-05	0	0.094	0.088	0.094	-	-	0	0	-	0.347	0.324	0.347	-	-	0	-	0.00%
2023-09-04	0	0.094	0.086	0.095	0.094	0.094	20,000	1,880	0.0940	0.347	0.317	0.350	0.347	0.347	5,424	0.3466	2.17%
2023-08-31	0	0.092	0.092	0.098	-	-	0	0	-	0.339	0.339	0.361	-	-	0	-	0.00%
2023-08-30	0	0.092	0.088	0.104	-	-	0	0	-	0.339	0.324	0.384	-	-	0	-	0.00%
2023-08-29	0	0.092	0.094	0.109	0.085	0.092	180,000	16,400	0.0911	0.339	0.347	0.402	0.313	0.339	48,814	0.3360	-2.13%
2023-08-28	0	0.094	0.086	0.094	-	-	0	0	-	0.347	0.317	0.347	-	-	0	-	-2.08%
2023-08-25	0	0.096	0.085	0.100	0.082	0.096	247,200	20,757	0.0840	0.354	0.313	0.369	0.302	0.354	67,037	0.3096	-2.04%
2023-08-24	0	0.098	0.089	0.100	0.093	0.098	130,000	12,490	0.0961	0.361	0.328	0.369	0.343	0.361	35,254	0.3543	5.38%
2023-08-23	0	0.093	0.086	0.093	0.084	0.096	200,000	17,590	0.0880	0.343	0.317	0.343	0.310	0.354	54,237	0.3243	6.90%
2023-08-22	0	0.087	0.081	0.087	0.087	0.087	10,000	870	0.0870	0.321	0.299	0.321	0.321	0.321	2,712	0.3208	2.35%
2023-08-21	0	0.085	0.085	0.089	0.080	0.090	1,075,600	89,251	0.0830	0.313	0.313	0.328	0.295	0.332	291,688	0.3060	-5.56%
2023-08-18	0	0.090	0.090	0.096	0.090	0.128	1,630,000	164,440	0.1009	0.332	0.332	0.354	0.332	0.472	442,034	0.3720	-30.23%
2023-08-17	0	0.129	0.133	0.158	0.120	0.129	120,000	14,860	0.1238	0.476	0.490	0.583	0.442	0.476	32,542	0.4566	-6.52%
2023-08-16	0	0.138	0.138	0.142	0.138	0.138	40,000	5,520	0.1380	0.509	0.509	0.524	0.509	0.509	10,847	0.5089	-8.00%
2023-08-15	0	0.150	0.140	0.152	-	-	0	0	-	0.553	0.516	0.560	-	-	0	-	0.00%
2023-08-14	0	0.150	-	0.155	-	-	0	0	-	0.553	-	0.572	-	-	0	-	0.00%
2023-08-11	0	0.150	0.068	0.156	-	-	0	0	-	0.553	0.251	0.575	-	-	0	-	0.00%
2023-08-10	0	0.150	0.138	0.156	-	-	0	0	-	0.553	0.509	0.575	-	-	0	-	0.00%
2023-08-09	0	0.150	0.131	0.162	-	-	0	0	-	0.553	0.483	0.597	-	-	0	-	0.00%
2023-08-08	0	0.150	0.123	0.168	-	-	0	0	-	0.553	0.454	0.619	-	-	0	-	0.00%
2023-08-07	0	0.150	0.131	0.150	0.135	0.150	50,000	7,340	0.1468	0.553	0.483	0.553	0.498	0.553	13,559	0.5413	17.19%
2023-08-04	0	0.128	0.128	0.150	0.123	0.155	20,000	2,780	0.1390	0.472	0.472	0.553	0.454	0.572	5,424	0.5126	-3.76%
2023-08-03	0	0.133	0.122	0.140	0.118	0.139	115,200	15,024	0.1304	0.490	0.450	0.516	0.435	0.513	31,241	0.4809	-2.21%
2023-08-02	0	0.136	0.125	0.137	-	-	0	0	-	0.502	0.461	0.505	-	-	0	-	-0.73%
2023-08-01	0	0.137	0.126	0.158	-	-	0	0	-	0.505	0.465	0.583	-	-	0	-	0.00%
2023-07-31	0	0.137	0.123	0.150	0.137	0.137	10,000	1,370	0.1370	0.505	0.454	0.553	0.505	0.505	2,712	0.5052	-0.72%
2023-07-28	0	0.138	0.138	0.150	0.118	0.140	163,600	21,553	0.1317	0.509	0.509	0.553	0.435	0.516	44,366	0.4858	9.52%
2023-07-27	0	0.126	0.121	0.137	0.126	0.126	20,000	2,520	0.1260	0.465	0.446	0.505	0.465	0.465	5,424	0.4646	-9.35%
2023-07-26	0	0.139	0.127	0.158	-	-	0	0	-	0.513	0.468	0.583	-	-	0	-	0.00%
2023-07-25	0	0.139	0.126	0.167	0.125	0.139	200,400	25,487	0.1272	0.513	0.465	0.616	0.461	0.513	54,346	0.4690	-2.80%
2023-07-24	0	0.143	0.138	-	-	-	0	0	-	0.527	0.509	-	-	-	0	-	0.00%
2023-07-21	0	0.143	0.138	0.158	0.143	0.143	70,000	10,010	0.1430	0.527	0.509	0.583	0.527	0.527	18,983	0.5273	-2.72%
2023-07-20	0	0.147	0.138	0.147	0.147	0.147	40,000	5,880	0.1470	0.542	0.509	0.542	0.542	0.542	10,847	0.5421	-2.65%
2023-07-19	0	0.151	0.143	0.167	0.128	0.166	197,600	28,645	0.1450	0.557	0.527	0.616	0.472	0.612	53,586	0.5346	18.90%
2023-07-18	0	0.127	0.127	0.136	0.123	0.123	22,000	2,690	0.1223	0.468	0.468	0.502	0.454	0.454	5,966	0.4509	-0.78%
2023-07-14	0	0.128	0.123	0.140	-	-	800	95	0.1188	0.472	0.454	0.516	-	-	217	0.4379	0.00%
2023-07-13	0	0.128	0.124	0.145	0.128	0.130	26,000	3,294	0.1267	0.472	0.457	0.535	0.472	0.479	7,051	0.4672	-1.54%
2023-07-12	0	0.130	0.130	0.145	0.124	0.128	38,800	4,833	0.1246	0.479	0.479	0.535	0.457	0.472	10,522	0.4593	-3.70%
2023-07-11	0	0.135	0.135	0.140	0.123	0.145	278,800	38,398	0.1377	0.498	0.498	0.516	0.454	0.535	75,607	0.5079	-2.17%
2023-07-10	0	0.138	0.122	0.155	-	-	0	0	-	0.509	0.450	0.572	-	-	0	-	0.00%
2023-07-07	0	0.138	0.134	0.148	0.132	0.153	70,000	9,830	0.1404	0.509	0.494	0.546	0.487	0.564	18,983	0.5178	-10.97%
2023-07-06	0	0.155	0.155	0.179	0.123	0.155	110,000	13,850	0.1259	0.572	0.572	0.660	0.454	0.572	29,831	0.4643	12.32%
2023-07-05	0	0.138	0.121	0.145	0.138	0.138	20,000	2,760	0.1380	0.509	0.446	0.535	0.509	0.509	5,424	0.5089	0.00%
2023-07-04	0	0.138	0.128	0.155	0.138	0.138	20,000	2,760	0.1380	0.509	0.472	0.572	0.509	0.509	5,424	0.5089	-0.72%
2023-07-03	0	0.139	0.128	0.150	-	-	0	0	-	0.513	0.472	0.553	-	-	0	-	0.00%
2023-06-30	0	0.139	0.128	0.148	-	-	0	0	-	0.513	0.472	0.546	-	-	0	-	0.00%
2023-06-29	0	0.139	0.139	0.145	0.137	0.139	110,000	15,250	0.1386	0.513	0.513	0.535	0.505	0.513	29,831	0.5112	4.51%
2023-06-28	0	0.133	0.119	0.137	-	-	0	0	-	0.490	0.439	0.505	-	-	0	-	0.00%
2023-06-27	0	0.133	0.117	0.133	0.133	0.133	100,000	13,300	0.1330	0.490	0.431	0.490	0.490	0.490	27,119	0.4904	-0.75%
2023-06-26	0	0.134	0.113	0.137	-	-	0	0	-	0.494	0.417	0.505	-	-	0	-	0.00%
2023-06-23	0	0.134	0.115	0.137	-	-	0	0	-	0.494	0.424	0.505	-	-	0	-	0.00%
2023-06-21	0	0.134	0.115	0.135	0.111	0.134	20,000	2,450	0.1225	0.494	0.424	0.498	0.409	0.494	5,424	0.4517	-0.74%
2023-06-20	0	0.135	-	0.137	-	-	0	0	-	0.498	-	0.505	-	-	0	-	0.00%
2023-06-19	0	0.135	-	0.137	-	-	0	0	-	0.498	-	0.505	-	-	0	-	0.00%
2023-06-16	0	0.135	0.115	0.136	-	-	0	0	-	0.498	0.424	0.502	-	-	0	-	-0.74%
2023-06-15	0	0.136	-	0.137	-	-	0	0	-	0.502	-	0.505	-	-	0	-	0.00%
2023-06-14	0	0.136	0.111	0.136	-	-	400	50	0.1250	0.502	0.409	0.502	-	-	108	0.4609	-0.73%
2023-06-13	0	0.137	0.128	0.138	0.128	0.138	20,000	2,660	0.1330	0.505	0.472	0.509	0.472	0.509	5,424	0.4904	-2.14%
2023-06-12	0	0.140	0.120	0.148	-	-	0	0	-	0.516	0.442	0.546	-	-	0	-	0.00%
2023-06-09	0	0.140	0.121	0.140	-	-	0	0	-	0.516	0.446	0.516	-	-	0	-	-0.71%
2023-06-08	0	0.141	0.120	0.141	-	-	0	0	-	0.520	0.442	0.520	-	-	0	-	-1.40%
2023-06-07	0	0.143	0.121	0.167	-	-	0	0	-	0.527	0.446	0.616	-	-	0	-	0.00%
2023-06-06	0	0.143	-	0.147	-	-	0	0	-	0.527	-	0.542	-	-	0	-	0.00%
2023-06-05	0	0.143	0.121	0.143	-	-	0	0	-	0.527	0.446	0.527	-	-	0	-	-2.72%
2023-06-02	0	0.147	0.123	0.147	-	-	0	0	-	0.542	0.454	0.542	-	-	0	-	0.00%
2023-06-01	0	0.147	-	0.147	-	-	0	0	-	0.542	-	0.542	-	-	0	-	-0.68%
2023-05-31	0	0.148	-	0.148	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2023-05-30	0	0.148	0.105	0.148	0.120	0.150	110,000	15,680	0.1425	0.546	0.387	0.546	0.442	0.553	29,831	0.5256	20.33%
2023-05-29	0	0.123	-	0.127	0.123	0.123	15,200	1,843	0.1213	0.454	-	0.468	0.454	0.454	4,122	0.4471	-4.65%
2023-05-25	0	0.129	0.123	-	-	-	0	0	-	0.476	0.454	-	-	-	0	-	0.00%
2023-05-24	0	0.129	0.123	0.130	-	-	0	0	-	0.476	0.454	0.479	-	-	0	-	-0.77%
2023-05-23	0	0.130	0.124	-	-	-	0	0	-	0.479	0.457	-	-	-	0	-	0.00%
2023-05-22	0	0.130	0.125	0.148	-	-	0	0	-	0.479	0.461	0.546	-	-	0	-	0.00%
2023-05-19	0	0.130	0.123	-	-	-	0	0	-	0.479	0.454	-	-	-	0	-	0.00%
2023-05-18	0	0.130	0.123	0.165	-	-	0	0	-	0.479	0.454	0.608	-	-	0	-	0.00%
2023-05-17	0	0.130	0.130	0.138	-	-	10,000	1,350	0.1350	0.479	0.479	0.509	-	-	2,712	0.4978	4.84%
2023-05-16	0	0.124	0.124	0.150	0.122	0.160	50,000	6,480	0.1296	0.457	0.457	0.553	0.450	0.590	13,559	0.4779	-12.06%
2023-05-15	0	0.141	0.119	0.158	-	-	0	0	-	0.520	0.439	0.583	-	-	0	-	0.00%
2023-05-12	0	0.141	0.121	0.160	-	-	400	36	0.0900	0.520	0.446	0.590	-	-	108	0.3319	0.00%
2023-05-11	0	0.141	0.119	0.141	-	-	0	0	-	0.520	0.439	0.520	-	-	0	-	0.00%
2023-05-10	0	0.141	0.120	0.141	-	-	0	0	-	0.520	0.442	0.520	-	-	0	-	0.00%
2023-05-09	0	0.141	0.124	0.141	-	-	0	0	-	0.520	0.457	0.520	-	-	0	-	0.00%
2023-05-08	0	0.141	0.128	0.149	-	-	0	0	-	0.520	0.472	0.549	-	-	0	-	0.00%
2023-05-05	0	0.141	0.126	0.149	-	-	0	0	-	0.520	0.465	0.549	-	-	0	-	0.00%
2023-05-04	0	0.141	0.118	0.142	0.141	0.141	10,000	1,410	0.1410	0.520	0.435	0.524	0.520	0.520	2,712	0.5199	2.17%
2023-05-03	0	0.138	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2023-05-02	0	0.138	0.126	0.155	-	-	0	0	-	0.509	0.465	0.572	-	-	0	-	0.00%
2023-04-28	0	0.138	0.130	0.155	0.125	0.138	96,000	12,998	0.1354	0.509	0.479	0.572	0.461	0.509	26,034	0.4993	0.00%
2023-04-27	0	0.138	0.126	0.155	0.138	0.138	13,600	1,833	0.1348	0.509	0.465	0.572	0.509	0.509	3,688	0.4970	-4.83%
2023-04-26	0	0.145	-	0.150	-	-	0	0	-	0.535	-	0.553	-	-	0	-	0.00%
2023-04-25	0	0.145	0.132	0.158	-	-	0	0	-	0.535	0.487	0.583	-	-	0	-	0.00%
2023-04-24	0	0.145	0.135	0.145	-	-	0	0	-	0.535	0.498	0.535	-	-	0	-	0.00%
2023-04-21	0	0.145	0.128	0.145	0.120	0.149	155,600	22,573	0.1451	0.535	0.472	0.535	0.442	0.549	42,197	0.5349	13.28%
2023-04-20	0	0.128	0.128	0.145	-	-	0	0	-	0.472	0.472	0.535	-	-	0	-	0.00%
2023-04-19	0	0.128	0.128	0.138	0.127	0.132	128,000	16,490	0.1288	0.472	0.472	0.509	0.468	0.487	34,712	0.4751	-8.57%
2023-04-18	0	0.140	0.132	0.160	-	-	0	0	-	0.516	0.487	0.590	-	-	0	-	0.00%
2023-04-17	0	0.140	0.140	0.150	-	-	0	0	-	0.516	0.516	0.553	-	-	0	-	3.70%
2023-04-14	0	0.135	-	0.155	-	-	0	0	-	0.498	-	0.572	-	-	0	-	0.00%
2023-04-13	0	0.135	0.135	0.159	-	-	10,000	1,350	0.1350	0.498	0.498	0.586	-	-	2,712	0.4978	2.27%
2023-04-12	0	0.132	-	0.160	0.132	0.160	190,000	28,490	0.1499	0.487	-	0.590	0.487	0.590	51,525	0.5529	-13.16%
2023-04-11	0	0.152	0.132	0.152	-	-	0	0	-	0.560	0.487	0.560	-	-	0	-	-1.30%
2023-04-06	0	0.154	0.138	0.154	-	-	1,200	171	0.1425	0.568	0.509	0.568	-	-	325	0.5255	-0.65%
2023-04-04	0	0.155	0.140	0.155	0.138	0.169	480,000	70,890	0.1477	0.572	0.516	0.572	0.509	0.623	130,169	0.5446	5.44%
2023-04-03	0	0.147	-	0.147	-	-	0	0	-	0.542	-	0.542	-	-	0	-	0.00%
2023-03-31	0	0.147	0.122	0.147	0.147	0.147	10,000	1,470	0.1470	0.542	0.450	0.542	0.542	0.542	2,712	0.5421	2.80%
2023-03-30	0	0.143	0.127	0.143	-	-	0	0	-	0.527	0.468	0.527	-	-	0	-	0.00%
2023-03-29	0	0.143	0.128	0.149	0.126	0.147	223,200	32,131	0.1440	0.527	0.472	0.549	0.465	0.542	60,529	0.5308	-4.03%
2023-03-28	0	0.149	0.128	0.149	-	-	0	0	-	0.549	0.472	0.549	-	-	0	-	0.00%
2023-03-27	0	0.149	0.135	0.149	0.149	0.149	80,000	11,920	0.1490	0.549	0.498	0.549	0.549	0.549	21,695	0.5494	4.93%
2023-03-24	0	0.142	0.147	0.155	0.126	0.126	20,000	2,560	0.1280	0.524	0.542	0.572	0.465	0.465	5,424	0.4720	-4.70%
2023-03-23	0	0.149	0.131	0.149	-	-	0	0	-	0.549	0.483	0.549	-	-	0	-	0.00%
2023-03-22	0	0.149	0.128	0.149	-	-	6,000	888	0.1480	0.549	0.472	0.549	-	-	1,627	0.5458	0.00%
2023-03-21	0	0.149	-	0.149	-	-	2,000	290	0.1450	0.549	-	0.549	-	-	542	0.5347	0.00%
2023-03-20	0	0.149	0.120	0.149	-	-	0	0	-	0.549	0.442	0.549	-	-	0	-	0.00%
2023-03-17	0	0.149	0.130	0.149	0.145	0.150	75,600	11,100	0.1468	0.549	0.479	0.549	0.535	0.553	20,502	0.5414	6.43%
2023-03-16	0	0.140	0.120	0.148	-	-	0	0	-	0.516	0.442	0.546	-	-	0	-	0.00%
2023-03-15	0	0.140	-	0.170	-	-	0	0	-	0.516	-	0.627	-	-	0	-	0.00%
2023-03-14	0	0.140	-	0.150	0.140	0.140	40,000	5,600	0.1400	0.516	-	0.553	0.516	0.516	10,847	0.5163	0.00%
2023-03-13	0	0.140	0.126	0.152	-	-	0	0	-	0.516	0.465	0.560	-	-	0	-	0.00%
2023-03-10	0	0.140	0.130	0.142	-	-	400	47	0.1175	0.516	0.479	0.524	-	-	108	0.4333	0.00%
2023-03-09	0	0.140	-	0.140	-	-	0	0	-	0.516	-	0.516	-	-	0	-	0.00%
2023-03-08	0	0.140	0.140	0.163	0.135	0.140	132,400	18,365	0.1387	0.516	0.516	0.601	0.498	0.516	35,905	0.5115	1.45%
2023-03-07	0	0.138	0.130	0.140	0.138	0.138	10,000	1,380	0.1380	0.509	0.479	0.516	0.509	0.509	2,712	0.5089	0.00%
2023-03-06	0	0.138	0.135	0.138	0.143	0.143	30,000	4,210	0.1403	0.509	0.498	0.509	0.527	0.527	8,136	0.5175	2.22%
2023-03-03	0	0.135	0.135	0.142	0.132	0.162	4,232,000	590,650	0.1396	0.498	0.498	0.524	0.487	0.597	1,147,661	0.5147	-23.73%
2023-03-02	0	0.177	-	0.177	-	-	0	0	-	0.653	-	0.653	-	-	0	-	0.00%
2023-03-01	0	0.177	-	0.177	-	-	0	0	-	0.653	-	0.653	-	-	0	-	0.00%
2023-02-28	0	0.177	-	0.177	-	-	0	0	-	0.653	-	0.653	-	-	0	-	0.00%
2023-02-27	0	0.177	0.152	0.177	-	-	0	0	-	0.653	0.560	0.653	-	-	0	-	-0.56%
2023-02-24	0	0.178	-	0.178	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2023-02-23	0	0.178	0.091	0.178	-	-	4,000	664	0.1660	0.656	0.336	0.656	-	-	1,085	0.6121	0.00%
2023-02-22	0	0.178	-	0.178	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2023-02-21	0	0.178	-	0.179	0.178	0.178	10,000	1,780	0.1780	0.656	-	0.660	0.656	0.656	2,712	0.6564	-0.56%
2023-02-20	0	0.179	-	0.179	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-02-17	0	0.179	-	0.179	0.179	0.179	110,000	19,690	0.1790	0.660	-	0.660	0.660	0.660	29,831	0.6601	0.00%
2023-02-16	0	0.179	0.165	0.179	0.179	0.179	100,000	17,900	0.1790	0.660	0.608	0.660	0.660	0.660	27,119	0.6601	0.00%
2023-02-15	0	0.179	0.179	0.186	0.175	0.175	30,000	5,330	0.1777	0.660	0.660	0.686	0.645	0.645	8,136	0.6551	2.29%
2023-02-14	0	0.175	0.165	0.186	0.162	0.189	246,000	44,856	0.1823	0.645	0.608	0.686	0.597	0.697	66,712	0.6724	-7.89%
2023-02-13	0	0.190	-	0.190	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
2023-02-10	0	0.190	-	0.192	0.190	0.190	10,000	1,900	0.1900	0.701	-	0.708	0.701	0.701	2,712	0.7006	-1.04%
2023-02-09	0	0.192	-	0.192	-	-	0	0	-	0.708	-	0.708	-	-	0	-	0.00%
2023-02-08	0	0.192	-	0.192	-	-	22,000	4,228	0.1922	0.708	-	0.708	-	-	5,966	0.7087	0.00%
2023-02-07	0	0.192	-	0.192	-	-	0	0	-	0.708	-	0.708	-	-	0	-	0.00%
2023-02-06	0	0.192	-	0.192	-	-	0	0	-	0.708	-	0.708	-	-	0	-	-1.03%
2023-02-03	0	0.194	-	0.194	-	-	800	140	0.1750	0.715	-	0.715	-	-	217	0.6453	-0.51%
2023-02-02	0	0.195	-	0.195	-	-	0	0	-	0.719	-	0.719	-	-	0	-	0.00%
2023-02-01	0	0.195	-	0.195	-	-	0	0	-	0.719	-	0.719	-	-	0	-	0.00%
2023-01-31	0	0.195	0.152	-	-	-	0	0	-	0.719	0.560	-	-	-	0	-	0.00%
2023-01-30	0	0.195	-	0.195	-	-	0	0	-	0.719	-	0.719	-	-	0	-	0.00%
2023-01-27	0	0.195	-	0.196	-	-	0	0	-	0.719	-	0.723	-	-	0	-	0.00%
2023-01-26	0	0.195	0.158	0.195	-	-	0	0	-	0.719	0.583	0.719	-	-	0	-	0.00%
2023-01-20	0	0.195	-	0.195	0.197	0.197	110,000	21,670	0.1970	0.719	-	0.719	0.726	0.726	29,831	0.7264	-1.02%
2023-01-19	0	0.197	0.197	-	0.197	0.197	50,000	9,850	0.1970	0.726	0.726	-	0.726	0.726	13,559	0.7264	0.00%
2023-01-18	0	0.197	0.197	-	-	-	0	0	-	0.726	0.726	-	-	-	0	-	0.00%
2023-01-17	0	0.197	0.197	-	0.197	0.199	448,000	88,813	0.1982	0.726	0.726	-	0.726	0.734	121,492	0.7310	-0.51%
2023-01-16	0	0.198	-	0.198	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-0.50%
2023-01-13	0	0.199	0.168	0.199	0.190	0.200	20,000	3,900	0.1950	0.734	0.619	0.734	0.701	0.738	5,424	0.7191	3.65%
2023-01-12	0	0.192	0.168	-	0.180	0.192	110,000	20,130	0.1830	0.708	0.619	-	0.664	0.708	29,831	0.6748	6.67%
2023-01-11	0	0.180	0.168	0.180	-	-	0	0	-	0.664	0.619	0.664	-	-	0	-	0.00%
2023-01-10	0	0.180	0.168	0.180	0.180	0.180	26,800	4,756	0.1775	0.664	0.619	0.664	0.664	0.664	7,268	0.6544	0.00%
2023-01-09	0	0.180	0.168	0.180	0.180	0.180	10,000	1,800	0.1800	0.664	0.619	0.664	0.664	0.664	2,712	0.6638	0.00%
2023-01-06	0	0.180	0.180	0.189	0.180	0.180	255,200	45,895	0.1798	0.664	0.664	0.697	0.664	0.664	69,207	0.6632	-2.70%
2023-01-05	0	0.185	0.175	0.196	0.185	0.185	12,000	2,180	0.1817	0.682	0.645	0.723	0.682	0.682	3,254	0.6699	-2.63%
2023-01-04	0	0.190	0.170	0.208	-	-	6,400	1,011	0.1580	0.701	0.627	0.767	-	-	1,736	0.5825	0.00%
2023-01-03	0	0.190	0.175	0.199	0.189	0.190	150,000	28,440	0.1896	0.701	0.645	0.734	0.697	0.701	40,678	0.6991	0.00%
2022-12-30	0	0.190	0.172	0.200	-	-	0	0	-	0.701	0.634	0.738	-	-	0	-	0.00%
2022-12-29	0	0.190	0.178	0.200	-	-	0	0	-	0.701	0.656	0.738	-	-	0	-	0.00%
2022-12-28	0	0.190	0.180	0.200	-	-	0	0	-	0.701	0.664	0.738	-	-	0	-	0.00%
2022-12-23	0	0.190	0.190	0.210	0.176	0.176	10,000	1,760	0.1760	0.701	0.701	0.774	0.649	0.649	2,712	0.6490	-6.40%
2022-12-22	0	0.203	0.178	0.203	-	-	3,200	544	0.1700	0.749	0.656	0.749	-	-	868	0.6269	-3.33%
2022-12-21	0	0.210	0.148	0.212	-	-	0	0	-	0.774	0.546	0.782	-	-	0	-	0.00%
2022-12-20	0	0.210	-	0.210	-	-	0	0	-	0.774	-	0.774	-	-	0	-	-0.94%
2022-12-19	0	0.212	0.212	0.215	0.199	0.199	120,000	23,880	0.1990	0.782	0.782	0.793	0.734	0.734	32,542	0.7338	-0.93%
2022-12-16	0	0.214	0.180	0.214	0.215	0.215	26,800	5,484	0.2046	0.789	0.664	0.789	0.793	0.793	7,268	0.7546	7.00%
2022-12-15	0	0.200	-	0.197	0.200	0.200	50,000	10,000	0.2000	0.738	-	0.726	0.738	0.738	13,559	0.7375	-9.09%
2022-12-14	0	0.220	0.220	0.300	0.183	0.190	32,000	5,871	0.1835	0.811	0.811	1.106	0.675	0.701	8,678	0.6765	1.38%
2022-12-13	0	0.217	0.200	0.217	0.200	0.218	5,600	1,206	0.2154	0.800	0.738	0.800	0.738	0.804	1,519	0.7941	-0.46%
2022-12-12	0	0.218	-	0.218	0.218	0.218	6,000	1,308	0.2180	0.804	-	0.804	0.804	0.804	1,627	0.8039	0.00%
2022-12-09	0	0.218	-	0.219	-	-	0	0	-	0.804	-	0.808	-	-	0	-	0.00%
2022-12-08	0	0.218	0.218	0.219	0.187	0.187	10,000	1,870	0.1870	0.804	0.804	0.808	0.690	0.690	2,712	0.6896	-0.46%
2022-12-07	0	0.219	-	0.219	-	-	0	0	-	0.808	-	0.808	-	-	0	-	0.00%
2022-12-06	0	0.219	0.175	0.220	0.168	0.219	800	154	0.1925	0.808	0.645	0.811	0.619	0.808	217	0.7098	-0.90%
2022-12-05	0	0.221	0.200	0.221	0.200	0.223	26,400	5,426	0.2055	0.815	0.738	0.815	0.738	0.822	7,159	0.7579	1.38%
2022-12-02	0	0.218	0.193	0.218	0.193	0.218	27,600	5,846	0.2118	0.804	0.712	0.804	0.712	0.804	7,485	0.7811	4.81%
2022-12-01	0	0.208	0.206	0.208	0.205	0.210	46,400	9,645	0.2079	0.767	0.760	0.767	0.756	0.774	12,583	0.7665	14.92%
2022-11-30	0	0.181	0.180	0.250	0.161	0.222	82,800	13,951	0.1685	0.667	0.664	0.922	0.594	0.819	22,454	0.6213	-9.50%
2022-11-29	0	0.020	0.019	0.020	0.020	0.020	400,000	8,000	0.0200	0.737	0.701	0.737	0.737	0.737	10,847	0.7375	5.26%
2022-11-28	0	0.019	0.019	0.020	0.019	0.019	96,000	1,824	0.0190	0.701	0.701	0.737	0.701	0.701	2,603	0.7006	-5.00%
2022-11-25	0	0.020	0.019	0.020	-	-	0	0	-	0.737	0.701	0.737	-	-	0	-	0.00%
2022-11-24	0	0.020	0.019	0.020	0.020	0.020	428,000	8,560	0.0200	0.737	0.701	0.737	0.737	0.737	11,607	0.7375	5.26%
2022-11-23	0	0.019	0.019	0.020	-	-	0	0	-	0.701	0.701	0.737	-	-	0	-	0.00%
2022-11-22	0	0.019	0.019	0.020	0.019	0.019	220,000	4,180	0.0190	0.701	0.701	0.737	0.701	0.701	5,966	0.7006	-5.00%
2022-11-21	0	0.020	0.019	0.020	0.020	0.020	416,000	8,320	0.0200	0.737	0.701	0.737	0.737	0.737	11,281	0.7375	-4.76%
2022-11-18	0	0.021	0.019	0.021	-	-	0	0	-	0.774	0.701	0.774	-	-	0	-	0.00%
2022-11-17	0	0.021	0.019	0.021	0.019	0.021	572,000	11,284	0.0197	0.774	0.701	0.774	0.701	0.774	15,512	0.7274	0.00%
2022-11-16	0	0.021	0.019	0.021	0.021	0.021	92,000	1,932	0.0210	0.774	0.701	0.774	0.774	0.774	2,495	0.7744	0.00%
2022-11-15	0	0.021	0.019	0.021	0.021	0.021	1,272,000	26,712	0.0210	0.774	0.701	0.774	0.774	0.774	34,495	0.7744	-4.55%
2022-11-14	0	0.022	0.018	0.022	0.021	0.022	1,068,000	22,488	0.0211	0.811	0.664	0.811	0.774	0.811	28,963	0.7764	10.00%
2022-11-11	0	0.020	0.019	0.020	0.020	0.021	2,404,000	48,084	0.0200	0.737	0.701	0.737	0.737	0.774	65,193	0.7376	5.26%
2022-11-10	0	0.019	0.019	0.021	0.019	0.021	44,000	844	0.0192	0.701	0.701	0.774	0.701	0.774	1,193	0.7073	-9.52%
2022-11-09	0	0.021	0.020	0.021	-	-	0	0	-	0.774	0.737	0.774	-	-	0	-	0.00%
2022-11-08	0	0.021	0.021	0.022	0.020	0.021	228,000	4,588	0.0201	0.774	0.774	0.811	0.737	0.774	6,183	0.7420	0.00%
2022-11-07	0	0.021	0.020	0.021	-	-	396,000	7,524	0.0190	0.774	0.737	0.774	-	-	10,739	0.7006	0.00%
2022-11-04	0	0.021	0.020	0.021	0.021	0.021	588,000	12,348	0.0210	0.774	0.737	0.774	0.774	0.774	15,946	0.7744	0.00%
2022-11-03	0	0.021	0.019	0.021	0.019	0.023	1,644,000	32,656	0.0199	0.774	0.701	0.774	0.701	0.848	44,583	0.7325	-8.70%
2022-11-02	0	0.023	0.022	0.023	0.020	0.023	328,000	6,964	0.0212	0.848	0.811	0.848	0.737	0.848	8,895	0.7829	0.00%
2022-11-01	0	0.023	0.019	0.023	0.023	0.023	60,000	1,380	0.0230	0.848	0.701	0.848	0.848	0.848	1,627	0.8481	15.00%
2022-10-31	0	0.020	0.018	0.020	0.019	0.020	704,000	13,704	0.0195	0.737	0.664	0.737	0.701	0.737	19,092	0.7178	5.26%
2022-10-28	0	0.019	0.018	0.019	0.018	0.020	1,108,000	20,768	0.0187	0.701	0.664	0.701	0.664	0.737	30,047	0.6912	-9.52%
2022-10-27	0	0.021	0.020	0.021	0.020	0.021	340,000	6,844	0.0201	0.774	0.737	0.774	0.737	0.774	9,220	0.7423	5.00%
2022-10-26	0	0.020	0.019	0.020	0.020	0.022	608,000	12,428	0.0204	0.737	0.701	0.737	0.737	0.811	16,488	0.7538	0.00%
2022-10-25	0	0.020	0.020	0.022	0.020	0.022	760,000	16,008	0.0211	0.737	0.737	0.811	0.737	0.811	20,610	0.7767	-13.04%
2022-10-24	0	0.023	0.021	0.023	0.021	0.023	192,000	4,192	0.0218	0.848	0.774	0.848	0.774	0.848	5,207	0.8051	0.00%
2022-10-21	0	0.023	0.020	0.024	0.020	0.023	616,000	13,592	0.0221	0.848	0.737	0.885	0.737	0.848	16,705	0.8136	0.00%
2022-10-20	0	0.023	0.017	0.023	0.017	0.024	200,000	3,692	0.0185	0.848	0.627	0.848	0.627	0.885	5,424	0.6807	21.05%
2022-10-19	0	0.019	0.019	0.020	-	-	0	0	-	0.701	0.701	0.737	-	-	0	-	0.00%
2022-10-18	0	0.019	0.018	0.019	0.018	0.020	1,688,000	31,916	0.0189	0.701	0.664	0.701	0.664	0.737	45,776	0.6972	0.00%
2022-10-17	0	0.019	0.018	0.019	0.018	0.022	3,056,000	57,072	0.0187	0.701	0.664	0.701	0.664	0.811	82,875	0.6887	-13.64%
2022-10-14	0	0.022	0.020	0.022	0.020	0.024	556,000	11,400	0.0205	0.811	0.737	0.811	0.737	0.885	15,078	0.7561	0.00%
2022-10-13	0	0.022	0.020	0.022	0.021	0.024	1,772,000	40,560	0.0229	0.811	0.737	0.811	0.774	0.885	48,054	0.8440	4.76%
2022-10-12	0	0.021	0.021	0.024	0.020	0.025	20,000	420	0.0210	0.774	0.774	0.885	0.737	0.922	542	0.7744	-8.70%
2022-10-11	0	0.023	0.020	0.023	0.023	0.023	1,680,000	38,640	0.0230	0.848	0.737	0.848	0.848	0.848	45,559	0.8481	-4.17%
2022-10-10	0	0.024	0.020	0.024	-	-	0	0	-	0.885	0.737	0.885	-	-	0	-	0.00%
2022-10-07	0	0.024	0.020	0.024	-	-	0	0	-	0.885	0.737	0.885	-	-	0	-	0.00%
2022-10-06	0	0.024	0.020	0.024	-	-	0	0	-	0.885	0.737	0.885	-	-	0	-	0.00%
2022-10-05	0	0.024	0.020	0.025	0.024	0.024	4,000	96	0.0240	0.885	0.737	0.922	0.885	0.885	108	0.8850	0.00%
2022-10-03	0	0.024	0.021	0.024	0.023	0.024	228,000	5,360	0.0235	0.885	0.774	0.885	0.848	0.885	6,183	0.8669	14.29%
2022-09-30	0	0.021	0.021	0.023	0.020	0.024	3,620,000	76,400	0.0211	0.774	0.774	0.848	0.737	0.885	98,169	0.7782	-12.50%
2022-09-29	0	0.024	0.022	0.024	0.021	0.024	604,000	13,276	0.0220	0.885	0.811	0.885	0.774	0.885	16,380	0.8105	-4.00%
2022-09-28	0	0.025	0.020	0.025	0.020	0.025	1,444,000	32,092	0.0222	0.922	0.737	0.922	0.737	0.922	39,159	0.8195	8.70%
2022-09-27	0	0.023	0.021	0.023	0.019	0.023	3,552,000	73,712	0.0208	0.848	0.774	0.848	0.701	0.848	96,325	0.7652	-8.00%
2022-09-26	0	0.025	0.021	0.025	0.026	0.026	4,000	104	0.0260	0.922	0.774	0.922	0.959	0.959	108	0.9587	8.70%
2022-09-23	0	0.023	0.021	0.023	0.021	0.023	1,156,000	25,172	0.0218	0.848	0.774	0.848	0.774	0.848	31,349	0.8030	0.00%
2022-09-22	0	0.023	0.021	0.023	0.023	0.027	6,520,000	157,424	0.0241	0.848	0.774	0.848	0.848	0.996	176,814	0.8903	-14.81%
2022-09-21	0	0.027	0.025	0.027	0.029	0.029	4,000	116	0.0290	0.996	0.922	0.996	1.069	1.069	108	1.0694	0.00%
2022-09-20	0	0.027	0.025	0.027	0.027	0.029	1,656,000	44,824	0.0271	0.996	0.922	0.996	0.996	1.069	44,908	0.9981	0.00%
2022-09-19	0	0.027	0.026	0.027	0.026	0.028	344,000	9,288	0.0270	0.996	0.959	0.996	0.959	1.033	9,329	0.9956	3.85%
2022-09-16	0	0.026	0.026	0.027	0.026	0.027	108,000	2,812	0.0260	0.959	0.959	0.996	0.959	0.996	2,929	0.9601	-7.14%
2022-09-15	0	0.028	0.025	0.028	-	-	0	0	-	1.033	0.922	1.033	-	-	0	-	0.00%
2022-09-14	0	0.028	0.025	0.028	-	-	0	0	-	1.033	0.922	1.033	-	-	0	-	-3.45%
2022-09-13	0	0.029	0.026	0.029	0.025	0.029	6,308,000	159,412	0.0253	1.069	0.959	1.069	0.922	1.069	171,064	0.9319	0.00%
2022-09-09	0	0.029	0.026	0.029	0.025	0.030	1,148,000	32,900	0.0287	1.069	0.959	1.069	0.922	1.106	31,132	1.0568	3.57%
2022-09-08	0	0.028	0.025	0.028	0.025	0.028	32,000	844	0.0264	1.033	0.922	1.033	0.922	1.033	868	0.9726	3.70%
2022-09-07	0	0.027	0.025	0.027	0.024	0.027	456,000	11,280	0.0247	0.996	0.922	0.996	0.885	0.996	12,366	0.9122	-3.57%
2022-09-06	0	0.028	0.025	0.028	0.024	0.028	204,000	5,336	0.0262	1.033	0.922	1.033	0.885	1.033	5,532	0.9645	0.00%
2022-09-05	0	0.028	0.025	0.029	0.025	0.028	148,000	3,940	0.0266	1.033	0.922	1.069	0.922	1.033	4,014	0.9817	-3.45%
2022-09-02	0	0.029	0.025	0.029	-	-	0	0	-	1.069	0.922	1.069	-	-	0	-	0.00%
2022-09-01	0	0.029	0.025	0.029	0.029	0.029	36,000	1,044	0.0290	1.069	0.922	1.069	1.069	1.069	976	1.0694	7.41%
2022-08-31	0	0.027	0.025	0.027	0.027	0.027	8,000	216	0.0270	0.996	0.922	0.996	0.996	0.996	217	0.9956	0.00%
2022-08-30	0	0.027	0.025	0.027	0.026	0.027	140,000	3,716	0.0265	0.996	0.922	0.996	0.959	0.996	3,797	0.9788	8.00%
2022-08-29	0	0.025	0.025	0.026	0.024	0.026	3,544,000	87,000	0.0245	0.922	0.922	0.959	0.885	0.959	96,108	0.9052	-3.85%
2022-08-26	0	0.026	0.025	0.026	0.025	0.029	308,000	8,100	0.0263	0.959	0.922	0.959	0.922	1.069	8,353	0.9698	0.00%
2022-08-25	0	0.026	0.025	0.027	0.024	0.026	3,416,000	85,712	0.0251	0.959	0.922	0.996	0.885	0.959	92,637	0.9252	0.00%
2022-08-24	0	0.026	0.026	0.027	0.024	0.026	6,604,000	161,340	0.0244	0.959	0.959	0.996	0.885	0.959	179,092	0.9009	4.00%
2022-08-23	0	0.025	0.025	0.026	0.025	0.025	240,000	6,000	0.0250	0.922	0.922	0.959	0.922	0.922	6,508	0.9219	0.00%
2022-08-22	0	0.025	0.025	0.026	0.025	0.026	7,948,000	200,588	0.0252	0.922	0.922	0.959	0.922	0.959	215,539	0.9306	-3.85%
2022-08-19	0	0.026	0.025	0.027	0.026	0.028	4,656,000	121,104	0.0260	0.959	0.922	0.996	0.959	1.033	126,264	0.9591	-3.70%
2022-08-18	0	0.027	0.027	0.028	0.026	0.028	2,404,000	64,664	0.0269	0.996	0.996	1.033	0.959	1.033	65,193	0.9919	-6.90%
2022-08-17	0	0.029	0.028	0.029	0.027	0.032	5,912,000	171,816	0.0291	1.069	1.033	1.069	0.996	1.180	160,325	1.0717	7.41%
2022-08-16	0	0.027	0.027	0.028	0.027	0.030	3,160,000	86,120	0.0273	0.996	0.996	1.033	0.996	1.106	85,695	1.0050	0.00%
2022-08-15	0	0.027	0.026	0.027	0.026	0.030	684,000	18,724	0.0274	0.996	0.959	0.996	0.959	1.106	18,549	1.0094	-3.57%
2022-08-12	0	0.028	0.028	0.029	0.027	0.029	5,020,000	139,612	0.0278	1.033	1.033	1.069	0.996	1.069	136,136	1.0255	0.00%
2022-08-11	0	0.028	0.026	0.028	0.026	0.029	3,432,000	91,320	0.0266	1.033	0.959	1.033	0.959	1.069	93,071	0.9812	3.70%
2022-08-10	0	0.027	0.027	0.028	0.026	0.031	4,996,000	135,560	0.0271	0.996	0.996	1.033	0.959	1.143	135,485	1.0006	-10.00%
2022-08-09	0	0.030	0.027	0.030	0.027	0.030	948,000	25,608	0.0270	1.106	0.996	1.106	0.996	1.106	25,708	0.9961	0.00%
2022-08-08	0	0.030	0.027	0.030	0.029	0.031	552,000	16,700	0.0303	1.106	0.996	1.106	1.069	1.143	14,969	1.1156	0.00%
2022-08-05	0	0.030	0.026	0.030	0.033	0.033	12,000	396	0.0330	1.106	0.959	1.106	1.217	1.217	325	1.2169	0.00%
2022-08-04	0	0.030	0.026	0.032	0.032	0.032	32,000	1,024	0.0320	1.106	0.959	1.180	1.180	1.180	868	1.1800	3.45%
2022-08-03	0	0.029	0.025	0.029	0.031	0.032	84,000	2,636	0.0314	1.069	0.922	1.069	1.143	1.180	2,278	1.1572	7.41%
2022-08-02	0	0.027	0.025	0.027	0.024	0.029	1,884,000	49,584	0.0263	0.996	0.922	0.996	0.885	1.069	51,092	0.9705	12.50%
2022-08-01	0	0.024	0.024	0.025	0.023	0.028	7,836,000	195,044	0.0249	0.885	0.885	0.922	0.848	1.033	212,502	0.9178	-17.24%
2022-07-29	0	0.029	0.028	0.029	0.027	0.030	3,272,000	89,792	0.0274	1.069	1.033	1.069	0.996	1.106	88,732	1.0119	-3.33%
2022-07-28	0	0.030	0.028	0.030	0.026	0.030	1,004,000	27,100	0.0270	1.106	1.033	1.106	0.959	1.106	27,227	0.9953	7.14%
2022-07-27	0	0.028	0.027	0.028	0.028	0.029	220,000	6,260	0.0285	1.033	0.996	1.033	1.033	1.069	5,966	1.0493	-6.67%
2022-07-26	0	0.030	0.028	0.030	-	-	0	0	-	1.106	1.033	1.106	-	-	0	-	0.00%
2022-07-25	0	0.030	0.028	0.030	-	-	0	0	-	1.106	1.033	1.106	-	-	0	-	0.00%
2022-07-22	0	0.030	0.028	0.030	0.027	0.030	1,288,000	35,172	0.0273	1.106	1.033	1.106	0.996	1.106	34,929	1.0070	0.00%
2022-07-21	0	0.030	0.027	0.030	0.027	0.030	144,000	3,920	0.0272	1.106	0.996	1.106	0.996	1.106	3,905	1.0038	3.45%
2022-07-20	0	0.029	0.029	0.030	0.028	0.028	12,000	336	0.0280	1.069	1.069	1.106	1.033	1.033	325	1.0325	-3.33%
2022-07-19	0	0.030	0.029	0.030	0.027	0.034	1,776,000	53,192	0.0300	1.106	1.069	1.106	0.996	1.254	48,163	1.1044	-16.67%
2022-07-18	0	0.036	0.031	0.035	0.031	0.039	5,364,000	177,768	0.0331	1.327	1.143	1.291	1.143	1.438	145,464	1.2221	12.50%
2022-07-15	0	0.032	0.027	0.032	0.032	0.032	192,000	6,144	0.0320	1.180	0.996	1.180	1.180	1.180	5,207	1.1800	6.67%
2022-07-14	0	0.030	0.026	0.031	0.027	0.032	232,000	6,704	0.0289	1.106	0.959	1.143	0.996	1.180	6,292	1.0656	0.00%
2022-07-13	0	0.030	0.026	0.030	-	-	0	0	-	1.106	0.959	1.106	-	-	0	-	0.00%
2022-07-12	0	0.030	0.027	0.030	0.026	0.030	188,000	5,560	0.0296	1.106	0.996	1.106	0.959	1.106	5,098	1.0906	0.00%
2022-07-11	0	0.030	0.027	0.030	0.030	0.030	36,000	1,080	0.0300	1.106	0.996	1.106	1.106	1.106	976	1.1063	7.14%
2022-07-08	0	0.028	0.026	0.030	0.028	0.030	80,000	2,328	0.0291	1.033	0.959	1.106	1.033	1.106	2,169	1.0731	-6.67%
2022-07-07	0	0.030	0.028	0.030	0.030	0.030	16,000	480	0.0300	1.106	1.033	1.106	1.106	1.106	434	1.1063	0.00%
2022-07-06	0	0.030	0.028	0.030	-	-	0	0	-	1.106	1.033	1.106	-	-	0	-	0.00%
2022-07-05	0	0.030	0.028	0.031	-	-	0	0	-	1.106	1.033	1.143	-	-	0	-	0.00%
2022-07-04	0	0.030	0.028	0.030	0.029	0.031	1,704,000	50,520	0.0296	1.106	1.033	1.106	1.069	1.143	46,210	1.0933	3.45%
2022-06-30	0	0.029	0.029	0.030	0.028	0.031	1,452,000	41,840	0.0288	1.069	1.069	1.106	1.033	1.143	39,376	1.0626	-3.33%
2022-06-29	0	0.030	0.028	0.031	-	-	0	0	-	1.106	1.033	1.143	-	-	0	-	0.00%
2022-06-28	0	0.030	0.030	0.031	0.028	0.030	472,000	13,580	0.0288	1.106	1.106	1.143	1.033	1.106	12,800	1.0609	-3.23%
2022-06-27	0	0.031	0.028	0.031	0.031	0.031	16,000	496	0.0310	1.143	1.033	1.143	1.143	1.143	434	1.1431	0.00%
2022-06-24	0	0.031	0.027	0.032	0.027	0.033	1,344,000	41,136	0.0306	1.143	0.996	1.180	0.996	1.217	36,447	1.1286	3.33%
2022-06-23	0	0.030	0.027	0.032	0.030	0.033	356,000	11,184	0.0314	1.106	0.996	1.180	1.106	1.217	9,654	1.1585	0.00%
2022-06-22	0	0.030	0.026	0.030	0.029	0.032	888,000	26,740	0.0301	1.106	0.959	1.106	1.069	1.180	24,081	1.1104	3.45%
2022-06-21	0	0.029	0.026	0.029	0.029	0.030	156,000	4,552	0.0292	1.069	0.959	1.069	1.069	1.106	4,231	1.0760	0.00%
2022-06-20	0	0.029	0.026	0.029	0.029	0.029	44,000	1,276	0.0290	1.069	0.959	1.069	1.069	1.069	1,193	1.0694	0.00%
2022-06-17	0	0.029	0.025	0.029	0.028	0.029	280,000	8,116	0.0290	1.069	0.922	1.069	1.033	1.069	7,593	1.0688	0.00%
2022-06-16	0	0.029	0.025	0.031	0.029	0.029	352,000	10,208	0.0290	1.069	0.922	1.143	1.069	1.069	9,546	1.0694	0.00%
2022-06-15	0	0.029	0.026	0.031	0.026	0.034	1,668,000	44,072	0.0264	1.069	0.959	1.143	0.959	1.254	45,234	0.9743	3.57%
2022-06-14	0	0.028	0.026	0.028	0.028	0.029	136,000	3,860	0.0284	1.033	0.959	1.033	1.033	1.069	3,688	1.0466	0.00%
2022-06-13	0	0.028	0.025	0.028	-	-	0	0	-	1.033	0.922	1.033	-	-	0	-	0.00%
2022-06-10	0	0.028	0.026	0.029	0.026	0.029	700,000	18,444	0.0263	1.033	0.959	1.069	0.959	1.069	18,983	0.9716	-3.45%
2022-06-09	0	0.029	0.026	0.029	-	-	0	0	-	1.069	0.959	1.069	-	-	0	-	-6.45%
2022-06-08	0	0.031	0.026	0.031	0.026	0.033	4,272,000	120,092	0.0281	1.143	0.959	1.143	0.959	1.217	115,851	1.0366	6.90%
2022-06-07	0	0.029	0.025	0.029	-	-	0	0	-	1.069	0.922	1.069	-	-	0	-	0.00%
2022-06-06	0	0.029	0.025	0.029	-	-	0	0	-	1.069	0.922	1.069	-	-	0	-	0.00%
2022-06-02	0	0.029	0.025	0.029	0.029	0.029	44,000	1,276	0.0290	1.069	0.922	1.069	1.069	1.069	1,193	1.0694	0.00%
2022-06-01	0	0.029	0.027	0.029	0.026	0.029	24,000	660	0.0275	1.069	0.996	1.069	0.959	1.069	651	1.0141	11.54%
2022-05-31	0	0.026	0.026	0.029	0.026	0.030	196,000	5,552	0.0283	0.959	0.959	1.069	0.959	1.106	5,315	1.0445	-7.14%
2022-05-30	0	0.028	0.028	0.029	0.028	0.028	56,000	1,568	0.0280	1.033	1.033	1.069	1.033	1.033	1,519	1.0325	3.70%
2022-05-27	0	0.027	0.025	0.027	-	-	0	0	-	0.996	0.922	0.996	-	-	0	-	0.00%
2022-05-26	0	0.027	0.026	0.028	0.026	0.026	140,000	3,640	0.0260	0.996	0.959	1.033	0.959	0.959	3,797	0.9587	0.00%
2022-05-25	0	0.027	0.026	0.029	-	-	0	0	-	0.996	0.959	1.069	-	-	0	-	0.00%
2022-05-24	0	0.027	0.027	0.028	0.027	0.027	1,116,000	30,132	0.0270	0.996	0.996	1.033	0.996	0.996	30,264	0.9956	0.00%
2022-05-23	0	0.027	0.025	0.027	0.027	0.028	76,000	2,092	0.0275	0.996	0.922	0.996	0.996	1.033	2,061	1.0150	-3.57%
2022-05-20	0	0.028	0.026	0.028	0.025	0.028	1,028,000	26,684	0.0260	1.033	0.959	1.033	0.922	1.033	27,878	0.9572	0.00%
2022-05-19	0	0.028	0.027	0.030	0.026	0.028	1,000,000	27,000	0.0270	1.033	0.996	1.106	0.959	1.033	27,119	0.9956	0.00%
2022-05-18	0	0.028	0.028	0.030	0.028	0.028	40,000	1,120	0.0280	1.033	1.033	1.106	1.033	1.033	1,085	1.0325	0.00%
2022-05-17	0	0.028	0.026	0.028	0.025	0.033	5,288,000	156,372	0.0296	1.033	0.959	1.033	0.922	1.217	143,403	1.0904	-3.45%
2022-05-16	0	0.029	0.026	0.029	0.025	0.033	8,612,000	263,372	0.0306	1.069	0.959	1.069	0.922	1.217	233,546	1.1277	3.57%
2022-05-13	0	0.028	0.024	0.028	0.024	0.028	136,000	3,488	0.0256	1.033	0.885	1.033	0.885	1.033	3,688	0.9457	0.00%
2022-05-12	0	0.028	0.024	0.028	0.028	0.029	96,000	2,724	0.0284	1.033	0.885	1.033	1.033	1.069	2,603	1.0463	0.00%
2022-05-11	0	0.028	0.027	0.028	0.028	0.029	1,112,000	31,248	0.0281	1.033	0.996	1.033	1.033	1.069	30,156	1.0362	12.00%
2022-05-10	0	0.025	0.023	0.025	0.025	0.025	160,000	4,000	0.0250	0.922	0.848	0.922	0.922	0.922	4,339	0.9219	-3.85%
2022-05-06	0	0.026	0.023	0.027	-	-	0	0	-	0.959	0.848	0.996	-	-	0	-	0.00%
2022-05-05	0	0.026	0.025	0.026	-	-	0	0	-	0.959	0.922	0.959	-	-	0	-	-3.70%
2022-05-04	0	0.027	0.023	0.028	-	-	0	0	-	0.996	0.848	1.033	-	-	0	-	0.00%
2022-05-03	0	0.027	0.024	0.028	-	-	0	0	-	0.996	0.885	1.033	-	-	0	-	0.00%
2022-04-29	0	0.027	0.023	0.027	0.022	0.027	68,000	1,696	0.0249	0.996	0.848	0.996	0.811	0.996	1,844	0.9197	-3.57%
2022-04-28	0	0.028	0.024	0.028	0.025	0.028	336,000	8,516	0.0253	1.033	0.885	1.033	0.922	1.033	9,112	0.9346	12.00%
2022-04-27	0	0.025	0.024	0.026	-	-	0	0	-	0.922	0.885	0.959	-	-	0	-	0.00%
2022-04-26	0	0.025	0.024	0.025	-	-	0	0	-	0.922	0.885	0.922	-	-	0	-	0.00%
2022-04-25	0	0.025	0.024	0.025	0.025	0.025	1,188,000	29,700	0.0250	0.922	0.885	0.922	0.922	0.922	32,217	0.9219	0.00%
2022-04-22	0	0.025	0.025	0.026	0.024	0.035	6,844,000	192,540	0.0281	0.922	0.922	0.959	0.885	1.291	185,600	1.0374	0.00%
2022-04-21	0	0.025	0.024	0.026	0.024	0.026	1,080,000	26,680	0.0247	0.922	0.885	0.959	0.885	0.959	29,288	0.9109	4.17%
2022-04-20	0	0.024	0.024	0.026	0.024	0.026	260,000	6,336	0.0244	0.885	0.885	0.959	0.885	0.959	7,051	0.8986	-7.69%
2022-04-19	0	0.026	0.025	0.027	0.026	0.026	300,000	7,800	0.0260	0.959	0.922	0.996	0.959	0.959	8,136	0.9587	0.00%
2022-04-14	0	0.026	0.025	0.027	-	-	0	0	-	0.959	0.922	0.996	-	-	0	-	0.00%
2022-04-13	0	0.026	0.025	0.027	0.023	0.027	488,000	12,448	0.0255	0.959	0.922	0.996	0.848	0.996	13,234	0.9406	0.00%
2022-04-12	0	0.026	0.025	0.026	0.026	0.026	8,000	208	0.0260	0.959	0.922	0.959	0.959	0.959	217	0.9587	0.00%
2022-04-11	0	0.026	0.023	0.026	0.024	0.026	224,000	5,584	0.0249	0.959	0.848	0.959	0.885	0.959	6,075	0.9192	0.00%
2022-04-08	0	0.026	0.025	0.027	0.025	0.026	300,000	7,700	0.0257	0.959	0.922	0.996	0.922	0.959	8,136	0.9465	0.00%
2022-04-07	0	0.026	0.024	0.026	0.027	0.027	4,000	108	0.0270	0.959	0.885	0.959	0.996	0.996	108	0.9956	-3.70%
2022-04-06	0	0.027	0.025	0.027	0.024	0.027	1,144,000	29,196	0.0255	0.996	0.922	0.996	0.885	0.996	31,024	0.9411	3.85%
2022-04-04	0	0.026	0.025	0.027	0.026	0.026	8,000	208	0.0260	0.959	0.922	0.996	0.959	0.959	217	0.9587	0.00%
2022-04-01	0	0.026	0.025	0.026	0.026	0.026	12,000	312	0.0260	0.959	0.922	0.959	0.959	0.959	325	0.9587	0.00%
2022-03-31	0	0.026	0.024	0.026	0.024	0.026	3,280,000	82,712	0.0252	0.959	0.885	0.959	0.885	0.959	88,949	0.9299	0.00%
2022-03-30	0	0.026	0.025	0.026	0.025	0.027	3,512,000	90,764	0.0258	0.959	0.922	0.959	0.922	0.996	95,241	0.9530	4.00%
2022-03-29	0	0.025	0.024	0.025	0.024	0.027	2,576,000	64,460	0.0250	0.922	0.885	0.922	0.885	0.996	69,858	0.9227	0.00%
2022-03-28	0	0.025	0.023	0.025	0.023	0.030	2,976,000	79,468	0.0267	0.922	0.848	0.922	0.848	1.106	80,705	0.9847	4.17%
2022-03-25	0	0.024	0.023	0.025	0.024	0.025	1,012,000	24,800	0.0245	0.885	0.848	0.922	0.885	0.922	27,444	0.9037	-7.69%
2022-03-24	0	0.026	0.024	0.026	0.026	0.027	160,000	4,172	0.0261	0.959	0.885	0.959	0.959	0.996	4,339	0.9615	4.00%
2022-03-23	0	0.025	0.024	0.026	0.023	0.025	1,728,000	41,824	0.0242	0.922	0.885	0.959	0.848	0.922	46,861	0.8925	-3.85%
2022-03-22	0	0.026	0.025	0.026	0.024	0.028	6,656,000	167,248	0.0251	0.959	0.922	0.959	0.885	1.033	180,502	0.9266	4.00%
2022-03-21	0	0.025	0.020	0.025	0.021	0.025	1,484,000	31,228	0.0210	0.922	0.737	0.922	0.774	0.922	40,244	0.7760	19.05%
2022-03-18	0	0.021	0.019	0.020	0.020	0.021	4,468,000	89,404	0.0200	0.774	0.701	0.737	0.737	0.774	121,166	0.7379	0.00%
2022-03-17	0	0.021	0.019	0.021	0.020	0.021	5,660,000	113,300	0.0200	0.774	0.701	0.774	0.737	0.774	153,492	0.7382	10.53%
2022-03-16	0	0.019	0.018	0.019	0.018	0.020	15,088,000	281,452	0.0187	0.701	0.664	0.701	0.664	0.737	409,166	0.6879	-5.00%
2022-03-15	0	0.020	0.017	0.020	0.016	0.022	16,736,000	327,424	0.0196	0.737	0.627	0.737	0.590	0.811	453,858	0.7214	-13.04%
2022-03-14	0	0.023	0.023	0.024	0.022	0.027	24,160,000	589,576	0.0244	0.848	0.848	0.885	0.811	0.996	655,186	0.8999	-23.33%
2022-03-11	0	0.030	0.027	0.030	0.028	0.030	1,048,000	29,352	0.0280	1.106	0.996	1.106	1.033	1.106	28,420	1.0328	0.00%
2022-03-10	0	0.030	0.028	0.030	0.029	0.031	4,556,000	136,088	0.0299	1.106	1.033	1.106	1.069	1.143	123,553	1.1015	-6.25%
2022-03-09	0	0.032	0.031	0.032	0.030	0.032	876,000	27,204	0.0311	1.180	1.143	1.180	1.106	1.180	23,756	1.1451	-3.03%
2022-03-08	0	0.033	0.032	0.033	0.031	0.034	1,068,000	34,740	0.0325	1.217	1.180	1.217	1.143	1.254	28,963	1.1995	-2.94%
2022-03-07	0	0.034	0.031	0.034	0.031	0.034	3,328,000	105,756	0.0318	1.254	1.143	1.254	1.143	1.254	90,251	1.1718	3.03%
2022-03-04	0	0.033	0.033	0.035	0.032	0.032	96,000	3,072	0.0320	1.217	1.217	1.291	1.180	1.180	2,603	1.1800	0.00%
2022-03-03	0	0.033	0.032	0.035	0.033	0.033	220,000	7,260	0.0330	1.217	1.180	1.291	1.217	1.217	5,966	1.2169	0.00%
2022-03-02	0	0.033	0.033	0.035	0.033	0.033	188,000	6,204	0.0330	1.217	1.217	1.291	1.217	1.217	5,098	1.2169	-2.94%
2022-03-01	0	0.034	0.034	0.035	0.033	0.035	1,900,000	64,680	0.0340	1.254	1.254	1.291	1.217	1.291	51,525	1.2553	3.03%
2022-02-28	0	0.033	0.033	0.035	0.031	0.036	1,422,000	47,238	0.0332	1.217	1.217	1.291	1.143	1.327	38,563	1.2250	0.00%
2022-02-25	0	0.033	0.033	0.035	0.033	0.033	72,000	2,376	0.0330	1.217	1.217	1.291	1.217	1.217	1,953	1.2169	-5.71%
2022-02-24	0	0.035	0.033	0.035	-	-	0	0	-	1.291	1.217	1.291	-	-	0	-	-2.78%
2022-02-23	0	0.036	0.036	0.037	0.036	0.036	1,016,000	36,576	0.0360	1.327	1.327	1.364	1.327	1.327	27,553	1.3275	-2.70%
2022-02-22	0	0.037	0.035	0.037	0.035	0.037	2,964,000	106,692	0.0360	1.364	1.291	1.364	1.291	1.364	80,380	1.3274	-2.63%
2022-02-21	0	0.038	0.037	0.039	-	-	0	0	-	1.401	1.364	1.438	-	-	0	-	0.00%
2022-02-18	0	0.038	0.038	0.039	-	-	0	0	-	1.401	1.401	1.438	-	-	0	-	0.00%
2022-02-17	0	0.038	0.037	0.039	-	-	0	0	-	1.401	1.364	1.438	-	-	0	-	0.00%
2022-02-16	0	0.038	0.037	0.038	0.038	0.038	880,000	33,440	0.0380	1.401	1.364	1.401	1.401	1.401	23,864	1.4013	-5.00%
2022-02-15	0	0.040	0.039	0.040	0.038	0.040	96,000	3,656	0.0381	1.475	1.438	1.475	1.401	1.475	2,603	1.4043	-4.76%
2022-02-14	0	0.042	0.038	0.042	0.042	0.042	1,164,000	48,888	0.0420	1.549	1.401	1.549	1.549	1.549	31,566	1.5488	2.44%
2022-02-11	0	0.041	0.038	0.041	0.041	0.046	604,000	24,784	0.0410	1.512	1.401	1.512	1.512	1.696	16,380	1.5131	2.50%
2022-02-10	0	0.040	0.039	0.040	0.038	0.042	5,180,000	204,988	0.0396	1.475	1.438	1.475	1.401	1.549	140,475	1.4593	8.11%
2022-02-09	0	0.037	0.037	0.038	0.037	0.037	1,492,000	55,204	0.0370	1.364	1.364	1.401	1.364	1.364	40,461	1.3644	0.00%
2022-02-08	0	0.037	0.035	0.038	0.037	0.037	120,000	4,440	0.0370	1.364	1.291	1.401	1.364	1.364	3,254	1.3644	0.00%
2022-02-07	0	0.037	0.035	0.037	0.037	0.038	52,000	1,940	0.0373	1.364	1.291	1.364	1.364	1.401	1,410	1.3757	0.00%
2022-02-04	0	0.037	0.035	0.037	0.037	0.037	140,000	5,180	0.0370	1.364	1.291	1.364	1.364	1.364	3,797	1.3644	2.78%
2022-01-31	0	0.036	0.034	0.037	0.036	0.036	128,000	4,608	0.0360	1.327	1.254	1.364	1.327	1.327	3,471	1.3275	0.00%
2022-01-28	0	0.036	0.033	0.036	0.035	0.036	300,000	10,600	0.0353	1.327	1.217	1.327	1.291	1.327	8,136	1.3029	2.86%
2022-01-27	0	0.035	0.033	0.035	0.034	0.035	2,172,000	75,532	0.0348	1.291	1.217	1.291	1.254	1.291	58,902	1.2823	2.94%
2022-01-26	0	0.034	0.034	0.035	0.033	0.036	7,816,000	264,988	0.0339	1.254	1.254	1.291	1.217	1.327	211,959	1.2502	-2.86%
2022-01-25	0	0.035	0.034	0.035	0.035	0.036	1,188,000	41,588	0.0350	1.291	1.254	1.291	1.291	1.327	32,217	1.2909	-5.41%
2022-01-24	0	0.037	0.034	0.037	0.035	0.037	1,548,000	55,172	0.0356	1.364	1.254	1.364	1.291	1.364	41,980	1.3143	-2.63%
2022-01-21	0	0.038	0.036	0.038	0.036	0.038	828,000	30,888	0.0373	1.401	1.327	1.401	1.327	1.401	22,454	1.3756	2.70%
2022-01-20	0	0.037	0.036	0.037	0.036	0.037	1,312,000	48,288	0.0368	1.364	1.327	1.364	1.327	1.364	35,580	1.3572	2.78%
2022-01-19	0	0.036	0.035	0.036	0.035	0.038	2,676,000	98,324	0.0367	1.327	1.291	1.327	1.291	1.401	72,569	1.3549	0.00%
2022-01-18	0	0.036	0.036	0.037	0.035	0.037	492,000	17,284	0.0351	1.327	1.327	1.364	1.291	1.364	13,342	1.2954	-2.70%
2022-01-17	0	0.037	0.036	0.037	0.036	0.037	136,000	5,020	0.0369	1.364	1.327	1.364	1.327	1.364	3,688	1.3611	0.00%
2022-01-14	0	0.037	0.036	0.037	0.037	0.037	192,000	7,104	0.0370	1.364	1.327	1.364	1.364	1.364	5,207	1.3644	0.00%
2022-01-13	0	0.037	0.037	0.039	0.037	0.039	2,180,000	80,768	0.0370	1.364	1.364	1.438	1.364	1.438	59,119	1.3662	-5.13%
2022-01-12	0	0.039	0.038	0.040	0.038	0.041	2,208,000	86,652	0.0392	1.438	1.401	1.475	1.401	1.512	59,878	1.4471	0.00%
2022-01-11	0	0.039	0.038	0.039	0.036	0.041	5,212,000	201,572	0.0387	1.438	1.401	1.438	1.327	1.512	141,342	1.4261	-2.50%
2022-01-10	0	0.040	0.039	0.040	0.036	0.048	62,904,000	2,585,184	0.0411	1.475	1.438	1.475	1.327	1.770	1,705,871	1.5155	2.56%
2022-01-07	0	0.039	0.039	0.040	0.039	0.058	68,496,000	2,800,812	0.0409	1.438	1.438	1.475	1.438	2.139	1,857,519	1.5078	-29.09%
2022-01-06	0	0.055	0.053	0.055	0.052	0.057	1,268,000	67,516	0.0532	2.028	1.954	2.028	1.918	2.102	34,386	1.9634	-14.06%
2022-01-05	0	0.064	0.055	0.064	0.064	0.065	92,000	5,920	0.0643	2.360	2.028	2.360	2.360	2.397	2,495	2.3728	1.59%
2022-01-04	0	0.063	0.058	0.063	0.060	0.071	852,000	54,120	0.0635	2.323	2.139	2.323	2.212	2.618	23,105	2.3423	1.61%
2022-01-03	0	0.062	0.057	0.062	0.056	0.066	872,000	51,460	0.0590	2.286	2.102	2.286	2.065	2.434	23,647	2.1761	12.73%
2021-12-31	0	0.055	0.053	0.055	0.052	0.056	424,000	22,500	0.0531	2.028	1.954	2.028	1.918	2.065	11,498	1.9568	0.00%
2021-12-30	0	0.055	0.053	0.055	0.052	0.065	2,684,000	149,520	0.0557	2.028	1.954	2.028	1.918	2.397	72,786	2.0542	-1.79%
2021-12-29	0	0.056	0.052	0.056	0.052	0.058	2,152,000	112,728	0.0524	2.065	1.918	2.065	1.918	2.139	58,359	1.9316	0.00%
2021-12-28	0	0.056	0.050	0.056	0.048	0.060	6,160,000	309,276	0.0502	2.065	1.844	2.065	1.770	2.212	167,051	1.8514	7.69%
2021-12-24	0	0.052	0.049	0.052	0.049	0.052	1,216,000	60,020	0.0494	1.918	1.807	1.918	1.807	1.918	32,976	1.8201	-3.70%
2021-12-23	0	0.054	0.049	0.054	0.047	0.055	852,000	42,788	0.0502	1.991	1.807	1.991	1.733	2.028	23,105	1.8519	5.88%
2021-12-22	0	0.051	0.047	0.051	0.048	0.056	3,956,000	200,272	0.0506	1.881	1.733	1.881	1.770	2.065	107,281	1.8668	-8.93%
2021-12-21	0	0.056	0.051	0.056	0.051	0.057	5,332,000	278,236	0.0522	2.065	1.881	2.065	1.881	2.102	144,597	1.9242	-1.75%
2021-12-20	0	0.057	0.052	0.055	0.050	0.063	15,272,000	789,748	0.0517	2.102	1.918	2.028	1.844	2.323	414,156	1.9069	-1.72%
2021-12-17	0	0.058	0.054	0.058	0.055	0.061	124,000	7,316	0.0590	2.139	1.991	2.139	2.028	2.249	3,363	2.1756	0.00%
2021-12-16	0	0.058	0.056	0.058	0.056	0.066	2,132,000	127,692	0.0599	2.139	2.065	2.139	2.065	2.434	57,817	2.2086	0.00%
2021-12-15	0	0.058	0.055	0.062	0.050	0.064	4,136,000	224,080	0.0542	2.139	2.028	2.286	1.844	2.360	112,163	1.9978	-7.94%
2021-12-14	0	0.063	0.058	0.065	0.063	0.065	8,000	512	0.0640	2.323	2.139	2.397	2.323	2.397	217	2.3600	6.78%
2021-12-13	0	0.059	0.059	0.063	0.059	0.059	88,000	5,192	0.0590	2.176	2.176	2.323	2.176	2.176	2,386	2.1756	-1.67%
2021-12-10	0	0.060	0.059	0.060	0.059	0.060	360,000	21,320	0.0592	2.212	2.176	2.212	2.176	2.212	9,763	2.1838	-3.23%
2021-12-09	0	0.062	0.057	0.064	-	-	0	0	-	2.286	2.102	2.360	-	-	0	-	0.00%
2021-12-08	0	0.062	0.059	0.063	0.059	0.062	140,000	8,560	0.0611	2.286	2.176	2.323	2.176	2.286	3,797	2.2546	-3.13%
2021-12-07	0	0.064	0.059	0.064	0.056	0.064	500,000	28,664	0.0573	2.360	2.176	2.360	2.065	2.360	13,559	2.1140	-1.54%
2021-12-06	0	0.065	0.065	0.066	0.063	0.070	68,000	4,488	0.0660	2.397	2.397	2.434	2.323	2.581	1,844	2.4338	12.07%
2021-12-03	0	0.058	0.058	0.063	0.058	0.058	80,000	4,640	0.0580	2.139	2.139	2.323	2.139	2.139	2,169	2.1388	-9.38%
2021-12-02	0	0.064	0.058	0.064	-	-	0	0	-	2.360	2.139	2.360	-	-	0	-	-3.03%
2021-12-01	0	0.066	0.060	0.066	0.060	0.070	128,000	8,144	0.0636	2.434	2.212	2.434	2.212	2.581	3,471	2.3462	10.00%
2021-11-30	0	0.060	0.060	0.064	0.060	0.060	4,000	240	0.0600	2.212	2.212	2.360	2.212	2.212	108	2.2125	-6.25%
2021-11-29	0	0.064	0.060	0.064	-	-	0	0	-	2.360	2.212	2.360	-	-	0	-	0.00%
2021-11-26	0	0.064	0.060	0.065	0.057	0.065	1,100,000	67,316	0.0612	2.360	2.212	2.397	2.102	2.397	29,831	2.2566	1.59%
2021-11-25	0	0.063	0.061	0.063	0.063	0.063	1,392,000	87,696	0.0630	2.323	2.249	2.323	2.323	2.323	37,749	2.3231	-3.08%
2021-11-24	0	0.065	0.063	0.065	0.062	0.068	1,240,000	77,992	0.0629	2.397	2.323	2.397	2.286	2.508	33,627	2.3193	-1.52%
2021-11-23	0	0.066	0.063	0.068	0.063	0.066	236,000	14,976	0.0635	2.434	2.323	2.508	2.323	2.434	6,400	2.3400	-4.35%
2021-11-22	0	0.069	0.064	0.070	0.064	0.072	1,108,000	71,168	0.0642	2.544	2.360	2.581	2.360	2.655	30,047	2.3685	-1.43%
2021-11-19	0	0.070	0.063	0.070	-	-	0	0	-	2.581	2.323	2.581	-	-	0	-	0.00%
2021-11-18	0	0.070	0.063	0.070	-	-	0	0	-	2.581	2.323	2.581	-	-	0	-	0.00%
2021-11-17	0	0.070	0.065	0.070	0.067	0.071	1,676,000	114,368	0.0682	2.581	2.397	2.581	2.471	2.618	45,451	2.5163	4.48%
2021-11-16	0	0.067	0.065	0.068	0.064	0.068	828,000	53,912	0.0651	2.471	2.397	2.508	2.360	2.508	22,454	2.4010	4.69%
2021-11-15	0	0.064	0.061	0.064	0.064	0.064	56,000	3,584	0.0640	2.360	2.249	2.360	2.360	2.360	1,519	2.3600	4.92%
2021-11-12	0	0.061	0.061	0.064	0.061	0.066	256,000	15,696	0.0613	2.249	2.249	2.360	2.249	2.434	6,942	2.2609	0.00%
2021-11-11	0	0.061	0.061	0.066	0.061	0.069	1,156,000	71,152	0.0616	2.249	2.249	2.434	2.249	2.544	31,349	2.2697	-7.58%
2021-11-10	0	0.066	0.063	0.066	0.063	0.066	132,000	8,352	0.0633	2.434	2.323	2.434	2.323	2.434	3,580	2.3332	6.45%
2021-11-09	0	0.062	0.062	0.068	0.061	0.068	444,000	27,312	0.0615	2.286	2.286	2.508	2.249	2.508	12,041	2.2683	-6.06%
2021-11-08	0	0.066	0.062	0.066	0.062	0.067	944,000	59,308	0.0628	2.434	2.286	2.434	2.286	2.471	25,600	2.3167	-2.94%
2021-11-05	0	0.068	0.062	0.068	0.061	0.071	1,760,000	115,936	0.0659	2.508	2.286	2.508	2.249	2.618	47,729	2.4291	3.03%
2021-11-04	0	0.066	0.060	0.066	0.067	0.069	32,000	2,176	0.0680	2.434	2.212	2.434	2.471	2.544	868	2.5075	4.76%
2021-11-03	0	0.063	0.060	0.068	0.060	0.063	236,000	14,784	0.0626	2.323	2.212	2.508	2.212	2.323	6,400	2.3100	-5.97%
2021-11-02	0	0.067	0.062	0.068	0.063	0.069	1,040,000	66,216	0.0637	2.471	2.286	2.508	2.323	2.544	28,203	2.3478	4.69%
2021-11-01	0	0.064	0.060	0.065	0.054	0.065	1,360,000	81,468	0.0599	2.360	2.212	2.397	1.991	2.397	36,881	2.2089	8.47%
2021-10-29	0	0.059	0.053	0.059	0.060	0.060	60,000	3,600	0.0600	2.176	1.954	2.176	2.212	2.212	1,627	2.2125	5.36%
2021-10-28	0	0.056	0.056	0.060	0.054	0.060	2,920,000	160,912	0.0551	2.065	2.065	2.212	1.991	2.212	79,186	2.0321	-6.67%
2021-10-27	0	0.060	0.057	0.060	0.057	0.062	1,456,000	89,224	0.0613	2.212	2.102	2.212	2.102	2.286	39,485	2.2597	-3.23%
2021-10-26	0	0.062	0.062	0.065	0.062	0.067	256,000	16,188	0.0632	2.286	2.286	2.397	2.286	2.471	6,942	2.3318	0.00%
2021-10-25	0	0.062	0.062	0.068	0.062	0.062	32,000	1,984	0.0620	2.286	2.286	2.508	2.286	2.286	868	2.2863	-4.62%
2021-10-22	0	0.065	0.065	0.069	0.065	0.070	2,040,000	138,800	0.0680	2.397	2.397	2.544	2.397	2.581	55,322	2.5089	-7.14%
2021-10-21	0	0.070	0.063	0.070	0.060	0.070	6,920,000	437,956	0.0633	2.581	2.323	2.581	2.212	2.581	187,661	2.3338	2.94%
2021-10-20	0	0.068	0.068	0.071	0.068	0.075	2,220,000	157,264	0.0708	2.508	2.508	2.618	2.508	2.766	60,203	2.6122	0.00%
2021-10-19	0	0.068	0.068	0.071	0.068	0.070	1,200,000	82,000	0.0683	2.508	2.508	2.618	2.508	2.581	32,542	2.5198	-4.23%
2021-10-18	0	0.071	0.070	0.074	0.071	0.071	28,000	1,988	0.0710	2.618	2.581	2.729	2.618	2.618	759	2.6181	-5.33%
2021-10-15	0	0.075	0.071	0.076	0.070	0.076	2,304,000	168,884	0.0733	2.766	2.618	2.802	2.581	2.802	62,481	2.7030	-1.32%
2021-10-12	0	0.076	0.072	0.076	0.072	0.076	1,820,000	133,408	0.0733	2.802	2.655	2.802	2.655	2.802	49,356	2.7030	1.33%
2021-10-11	0	0.075	0.070	0.075	0.068	0.075	552,000	38,880	0.0704	2.766	2.581	2.766	2.508	2.766	14,969	2.5973	5.63%
2021-10-08	0	0.071	0.068	0.071	0.070	0.071	440,000	30,840	0.0701	2.618	2.508	2.618	2.581	2.618	11,932	2.5846	-2.74%
2021-10-07	0	0.073	0.069	0.073	0.070	0.073	1,228,000	86,284	0.0703	2.692	2.544	2.692	2.581	2.692	33,302	2.5910	5.80%
2021-10-06	0	0.069	0.072	0.074	0.068	0.071	1,732,000	120,912	0.0698	2.544	2.655	2.729	2.508	2.618	46,969	2.5743	-6.76%
2021-10-05	0	0.074	0.073	0.074	0.072	0.074	10,340,000	744,920	0.0720	2.729	2.692	2.729	2.655	2.729	280,407	2.6566	0.00%
2021-10-04	0	0.074	0.077	0.079	0.073	0.076	1,344,000	99,836	0.0743	2.729	2.839	2.913	2.692	2.802	36,447	2.7392	-1.33%
2021-09-30	0	0.075	0.073	0.076	0.070	0.080	8,040,000	615,740	0.0766	2.766	2.692	2.802	2.581	2.950	218,034	2.8241	5.63%
2021-09-29	0	0.071	0.068	0.073	0.067	0.072	3,772,000	262,964	0.0697	2.618	2.508	2.692	2.471	2.655	102,292	2.5707	-4.05%
2021-09-28	0	0.074	0.071	0.074	0.070	0.075	928,000	65,896	0.0710	2.729	2.618	2.729	2.581	2.766	25,166	2.6184	-1.33%
2021-09-27	0	0.075	0.075	0.076	0.067	0.100	51,812,000	4,199,144	0.0810	2.766	2.766	2.802	2.471	3.688	1,405,071	2.9886	19.05%
2021-09-24	0	0.063	0.062	0.065	0.063	0.064	1,712,000	108,768	0.0635	2.323	2.286	2.397	2.323	2.360	46,427	2.3428	-8.70%
2021-09-23	0	0.069	0.065	0.069	0.065	0.071	3,240,000	223,956	0.0691	2.544	2.397	2.544	2.397	2.618	87,864	2.5489	-1.43%
2021-09-21	0	0.070	0.062	0.070	0.062	0.070	628,000	41,952	0.0668	2.581	2.286	2.581	2.286	2.581	17,031	2.4633	0.00%
2021-09-20	0	0.070	0.062	0.070	0.058	0.070	3,664,000	234,864	0.0641	2.581	2.286	2.581	2.139	2.581	99,363	2.3637	2.94%
2021-09-17	0	0.068	0.065	0.068	0.065	0.072	4,776,000	318,152	0.0666	2.508	2.397	2.508	2.397	2.655	129,519	2.4564	11.48%
2021-09-16	0	0.061	0.061	0.062	0.060	0.073	5,596,000	366,692	0.0655	2.249	2.249	2.286	2.212	2.692	151,756	2.4163	-8.96%
2021-09-15	0	0.067	0.061	0.067	0.065	0.070	4,460,000	292,288	0.0655	2.471	2.249	2.471	2.397	2.581	120,949	2.4166	11.67%
2021-09-14	0	0.060	0.060	0.063	0.060	0.065	436,000	27,080	0.0621	2.212	2.212	2.323	2.212	2.397	11,824	2.2903	-10.45%
2021-09-13	0	0.067	0.058	0.067	0.059	0.067	7,040,000	446,496	0.0634	2.471	2.139	2.471	2.176	2.471	190,915	2.3387	15.52%
2021-09-10	0	0.058	0.058	0.059	0.056	0.058	436,000	25,272	0.0580	2.139	2.139	2.176	2.065	2.139	11,824	2.1374	3.57%
2021-09-09	0	0.056	0.053	0.056	0.053	0.056	504,000	28,116	0.0558	2.065	1.954	2.065	1.954	2.065	13,668	2.0571	0.00%
2021-09-08	0	0.056	0.056	0.057	0.056	0.057	144,000	8,072	0.0561	2.065	2.065	2.102	2.065	2.102	3,905	2.0670	-1.75%
2021-09-07	0	0.057	0.057	0.058	0.056	0.057	592,000	33,652	0.0568	2.102	2.102	2.139	2.065	2.102	16,054	2.0961	-3.39%
2021-09-06	0	0.059	0.057	0.059	0.057	0.060	56,000	3,224	0.0576	2.176	2.102	2.176	2.102	2.212	1,519	2.1229	-1.67%
2021-09-03	0	0.060	0.057	0.060	0.056	0.061	468,000	27,484	0.0587	2.212	2.102	2.212	2.065	2.249	12,692	2.1655	-1.64%
2021-09-02	0	0.061	0.057	0.061	0.059	0.061	84,000	5,036	0.0600	2.249	2.102	2.249	2.176	2.249	2,278	2.2107	3.39%
2021-09-01	0	0.059	0.056	0.060	0.057	0.061	380,000	21,988	0.0579	2.176	2.065	2.212	2.102	2.249	10,305	2.1337	-3.28%
2021-08-31	0	0.061	0.057	0.061	0.060	0.061	548,000	33,364	0.0609	2.249	2.102	2.249	2.212	2.249	14,861	2.2451	1.67%
2021-08-30	0	0.060	0.056	0.060	-	-	0	0	-	2.212	2.065	2.212	-	-	0	-	-3.23%
2021-08-27	0	0.062	0.056	0.062	0.054	0.063	3,052,000	171,672	0.0562	2.286	2.065	2.286	1.991	2.323	82,766	2.0742	-1.59%
2021-08-26	0	0.063	0.058	0.063	0.057	0.064	1,636,000	94,496	0.0578	2.323	2.139	2.323	2.102	2.360	44,366	2.1299	1.61%
2021-08-25	0	0.062	0.058	0.062	0.062	0.064	328,000	20,352	0.0620	2.286	2.139	2.286	2.286	2.360	8,895	2.2880	-3.13%
2021-08-24	0	0.064	0.059	0.064	0.064	0.064	360,000	23,040	0.0640	2.360	2.176	2.360	2.360	2.360	9,763	2.3600	0.00%
2021-08-23	0	0.064	0.057	0.064	0.056	0.065	912,000	52,940	0.0580	2.360	2.102	2.360	2.065	2.397	24,732	2.1405	8.47%
2021-08-20	0	0.059	0.058	0.062	0.058	0.064	452,000	27,156	0.0601	2.176	2.139	2.286	2.139	2.360	12,258	2.2154	1.72%
2021-08-19	0	0.058	0.057	0.059	0.055	0.060	276,000	15,580	0.0564	2.139	2.102	2.176	2.028	2.212	7,485	2.0816	-3.33%
2021-08-18	0	0.060	0.058	0.060	0.057	0.065	1,288,000	77,468	0.0601	2.212	2.139	2.212	2.102	2.397	34,929	2.2179	5.26%
2021-08-17	0	0.057	0.057	0.062	0.057	0.063	36,000	2,120	0.0589	2.102	2.102	2.286	2.102	2.323	976	2.1715	-9.52%
2021-08-16	0	0.063	0.058	0.063	0.050	0.064	7,144,000	397,740	0.0557	2.323	2.139	2.323	1.844	2.360	193,736	2.0530	3.28%
2021-08-13	0	0.061	0.057	0.060	0.059	0.061	116,000	7,060	0.0609	2.249	2.102	2.212	2.176	2.249	3,146	2.2443	3.39%
2021-08-12	0	0.059	0.058	0.059	0.059	0.061	232,000	13,828	0.0596	2.176	2.139	2.176	2.176	2.249	6,292	2.1979	-3.28%
2021-08-11	0	0.061	0.058	0.061	0.057	0.061	844,000	51,308	0.0608	2.249	2.139	2.249	2.102	2.249	22,888	2.2417	5.17%
2021-08-10	0	0.058	0.058	0.061	0.058	0.062	48,000	2,816	0.0587	2.139	2.139	2.249	2.139	2.286	1,302	2.1633	-4.92%
2021-08-09	0	0.061	0.061	0.062	0.058	0.062	132,000	7,852	0.0595	2.249	2.249	2.286	2.139	2.286	3,580	2.1935	-1.61%
2021-08-06	0	0.062	0.055	0.062	0.062	0.062	8,000	496	0.0620	2.286	2.028	2.286	2.286	2.286	217	2.2863	6.90%
2021-08-05	0	0.058	0.056	0.060	0.058	0.060	24,000	1,408	0.0587	2.139	2.065	2.212	2.139	2.212	651	2.1633	-3.33%
2021-08-04	0	0.060	0.058	0.060	0.061	0.062	100,000	6,112	0.0611	2.212	2.139	2.212	2.249	2.286	2,712	2.2538	-3.23%
2021-08-03	0	0.062	0.058	0.062	0.058	0.063	392,000	22,952	0.0586	2.286	2.139	2.286	2.139	2.323	10,631	2.1591	3.33%
2021-08-02	0	0.060	0.056	0.060	0.060	0.060	32,000	1,920	0.0600	2.212	2.065	2.212	2.212	2.212	868	2.2125	-4.76%
2021-07-30	0	0.063	0.055	0.063	0.055	0.063	1,332,000	77,560	0.0582	2.323	2.028	2.323	2.028	2.323	36,122	2.1472	8.62%
2021-07-29	0	0.058	0.058	0.059	0.058	0.063	212,000	12,984	0.0612	2.139	2.139	2.176	2.139	2.323	5,749	2.2584	0.00%
2021-07-28	0	0.058	0.057	0.059	0.055	0.063	3,084,000	179,616	0.0582	2.139	2.102	2.176	2.028	2.323	83,634	2.1476	-4.92%
2021-07-27	0	0.061	0.061	0.062	0.058	0.064	1,468,000	87,816	0.0598	2.249	2.249	2.286	2.139	2.360	39,810	2.2059	-1.61%
2021-07-26	0	0.062	0.060	0.062	0.059	0.069	6,500,000	405,444	0.0624	2.286	2.212	2.286	2.176	2.544	176,271	2.3001	-7.46%
2021-07-23	0	0.067	0.063	0.067	0.058	0.067	5,028,000	308,028	0.0613	2.471	2.323	2.471	2.139	2.471	136,353	2.2591	8.06%
2021-07-22	0	0.062	0.061	0.063	0.060	0.069	11,532,000	725,488	0.0629	2.286	2.249	2.323	2.212	2.544	312,732	2.3198	0.00%
2021-07-21	0	0.062	0.062	0.064	0.060	0.072	4,256,000	270,188	0.0635	2.286	2.286	2.360	2.212	2.655	115,417	2.3410	-11.43%
2021-07-20	0	0.070	0.064	0.070	0.060	0.078	5,332,000	356,612	0.0669	2.581	2.360	2.581	2.212	2.876	144,597	2.4663	6.06%
2021-07-19	0	0.066	0.062	0.065	0.060	0.081	6,256,000	400,576	0.0640	2.434	2.286	2.397	2.212	2.987	169,654	2.3611	1.54%
2021-07-16	0	0.065	0.062	0.065	0.059	0.070	15,096,000	960,832	0.0636	2.397	2.286	2.397	2.176	2.581	409,383	2.3470	-9.72%
2021-07-15	0	0.072	0.068	0.072	0.066	0.084	48,352,000	3,580,636	0.0741	2.655	2.508	2.655	2.434	3.097	1,311,241	2.7307	14.29%
2021-07-14	0	0.063	0.058	0.063	0.055	0.066	7,752,000	463,348	0.0598	2.323	2.139	2.323	2.028	2.434	210,224	2.2041	10.53%
2021-07-13	0	0.057	0.057	0.059	0.045	0.072	28,340,000	1,585,376	0.0559	2.102	2.102	2.176	1.659	2.655	768,542	2.0628	42.50%
2021-07-12	0	0.040	0.040	0.047	0.040	0.047	1,036,000	44,040	0.0425	1.475	1.475	1.733	1.475	1.733	28,095	1.5675	5.26%
2021-07-09	0	0.038	0.038	0.040	-	-	0	0	-	1.401	1.401	1.475	-	-	0	-	0.00%
2021-07-08	0	0.038	0.038	0.042	0.038	0.038	416,000	15,808	0.0380	1.401	1.401	1.549	1.401	1.401	11,281	1.4013	0.00%
2021-07-07	0	0.038	0.038	0.040	0.038	0.038	32,000	1,216	0.0380	1.401	1.401	1.475	1.401	1.401	868	1.4013	0.00%
2021-07-06	0	0.038	0.038	0.040	0.038	0.038	160,000	6,080	0.0380	1.401	1.401	1.475	1.401	1.401	4,339	1.4013	0.00%
2021-07-05	0	0.038	0.038	0.042	0.038	0.042	100,000	4,008	0.0401	1.401	1.401	1.549	1.401	1.549	2,712	1.4780	-2.56%
2021-07-02	0	0.039	0.038	0.040	0.035	0.039	1,428,000	53,184	0.0372	1.438	1.401	1.475	1.291	1.438	38,725	1.3734	2.63%
2021-06-30	0	0.038	0.036	0.038	-	-	0	0	-	1.401	1.327	1.401	-	-	0	-	0.00%
2021-06-29	0	0.038	0.038	0.040	0.036	0.038	752,000	27,788	0.0370	1.401	1.401	1.475	1.327	1.401	20,393	1.3626	0.00%
2021-06-28	0	0.038	0.038	0.039	0.038	0.038	104,000	3,952	0.0380	1.401	1.401	1.438	1.401	1.401	2,820	1.4013	-2.56%
2021-06-25	0	0.039	0.038	0.039	0.037	0.040	1,424,000	53,040	0.0372	1.438	1.401	1.438	1.364	1.475	38,617	1.3735	-2.50%
2021-06-24	0	0.040	0.038	0.041	0.037	0.043	2,744,000	107,920	0.0393	1.475	1.401	1.512	1.364	1.586	74,414	1.4503	-6.98%
2021-06-23	0	0.043	0.042	0.043	0.041	0.043	980,000	40,828	0.0417	1.586	1.549	1.586	1.512	1.586	26,576	1.5363	-2.27%
2021-06-22	0	0.044	0.042	0.044	0.042	0.051	4,404,000	188,476	0.0428	1.622	1.549	1.622	1.549	1.881	119,431	1.5781	-8.33%
2021-06-21	0	0.048	0.048	0.050	0.044	0.054	1,672,000	82,628	0.0494	1.770	1.770	1.844	1.622	1.991	45,342	1.8223	9.09%
2021-06-18	0	0.044	0.042	0.045	0.041	0.045	300,000	13,016	0.0434	1.622	1.549	1.659	1.512	1.659	8,136	1.5999	4.76%
2021-06-17	0	0.042	0.042	0.043	-	-	4,000	168	0.0420	1.549	1.549	1.586	-	-	108	1.5488	0.00%
2021-06-16	0	0.042	0.042	0.043	0.042	0.043	48,000	2,060	0.0429	1.549	1.549	1.586	1.549	1.586	1,302	1.5826	-4.55%
2021-06-15	0	0.044	0.043	0.044	0.042	0.049	3,516,000	152,024	0.0432	1.622	1.586	1.622	1.549	1.807	95,349	1.5944	-10.20%
2021-06-11	0	0.049	0.045	0.048	0.043	0.049	1,208,000	53,608	0.0444	1.807	1.659	1.770	1.586	1.807	32,759	1.6364	8.89%
2021-06-10	0	0.045	0.044	0.047	0.045	0.045	128,000	5,760	0.0450	1.659	1.622	1.733	1.659	1.659	3,471	1.6594	0.00%
2021-06-09	0	0.045	0.041	0.045	0.043	0.048	2,852,000	129,384	0.0454	1.659	1.512	1.659	1.586	1.770	77,342	1.6729	-2.17%
2021-06-08	0	0.046	0.046	0.047	0.046	0.047	1,032,000	48,444	0.0469	1.696	1.696	1.733	1.696	1.733	27,986	1.7310	-2.13%
2021-06-07	0	0.047	0.046	0.049	0.046	0.047	308,000	14,468	0.0470	1.733	1.696	1.807	1.696	1.733	8,353	1.7322	0.00%
2021-06-04	0	0.047	0.046	0.048	0.046	0.050	4,456,000	208,584	0.0468	1.733	1.696	1.770	1.696	1.844	120,841	1.7261	-6.00%
2021-06-03	0	0.050	0.049	0.050	0.049	0.050	968,000	47,500	0.0491	1.844	1.807	1.844	1.807	1.844	26,251	1.8095	-3.85%
2021-06-02	0	0.052	0.050	0.052	0.049	0.055	2,180,000	109,796	0.0504	1.918	1.844	1.918	1.807	2.028	59,119	1.8572	-5.45%
2021-06-01	0	0.055	0.053	0.055	0.051	0.056	460,000	24,412	0.0531	2.028	1.954	2.028	1.881	2.065	12,475	1.9569	3.77%
2021-05-31	0	0.053	0.050	0.053	0.050	0.053	228,000	12,028	0.0528	1.954	1.844	1.954	1.844	1.954	6,183	1.9453	1.92%
2021-05-28	0	0.052	0.051	0.052	0.052	0.060	1,716,000	91,212	0.0532	1.918	1.881	1.918	1.918	2.212	46,536	1.9600	-5.45%
2021-05-27	0	0.055	0.052	0.055	0.052	0.055	16,000	860	0.0538	2.028	1.918	2.028	1.918	2.028	434	1.9820	-1.79%
2021-05-26	0	0.056	0.053	0.056	0.053	0.057	332,000	18,300	0.0551	2.065	1.954	2.065	1.954	2.102	9,003	2.0326	-1.75%
2021-05-25	0	0.057	0.053	0.057	0.060	0.060	68,000	4,080	0.0600	2.102	1.954	2.102	2.212	2.212	1,844	2.2125	3.64%
2021-05-24	0	0.055	0.053	0.055	0.052	0.060	5,132,000	276,664	0.0539	2.028	1.954	2.028	1.918	2.212	139,173	1.9879	-1.79%
2021-05-21	0	0.056	0.053	0.056	0.051	0.067	1,204,000	66,608	0.0553	2.065	1.954	2.065	1.881	2.471	32,651	2.0400	5.66%
2021-05-20	0	0.053	0.050	0.053	0.053	0.053	8,000	424	0.0530	1.954	1.844	1.954	1.954	1.954	217	1.9544	0.00%
2021-05-18	0	0.053	0.050	0.053	0.049	0.055	5,752,000	290,464	0.0505	1.954	1.844	1.954	1.807	2.028	155,986	1.8621	-3.64%
2021-05-17	0	0.055	0.054	0.055	0.057	0.062	28,000	1,696	0.0606	2.028	1.991	2.028	2.102	2.286	759	2.2336	-3.51%
2021-05-14	0	0.057	0.055	0.056	0.058	0.066	32,000	1,940	0.0606	2.102	2.028	2.065	2.139	2.434	868	2.2355	-1.72%
2021-05-13	0	0.058	0.055	0.058	0.058	0.065	420,000	24,848	0.0592	2.139	2.028	2.139	2.139	2.397	11,390	2.1816	-4.92%
2021-05-12	0	0.061	0.057	0.061	0.061	0.064	72,000	4,456	0.0619	2.249	2.102	2.249	2.249	2.360	1,953	2.2822	-3.17%
2021-05-11	0	0.063	0.056	0.063	0.057	0.065	652,000	37,580	0.0576	2.323	2.065	2.323	2.102	2.397	17,681	2.1254	10.53%
2021-05-10	0	0.057	0.054	0.058	0.057	0.060	868,000	51,608	0.0595	2.102	1.991	2.139	2.102	2.212	23,539	2.1924	0.00%
2021-05-07	0	0.057	0.054	0.058	0.058	0.061	52,000	3,112	0.0598	2.102	1.991	2.139	2.139	2.249	1,410	2.2068	0.00%
2021-05-06	0	0.057	0.053	0.057	0.051	0.067	496,000	28,380	0.0572	2.102	1.954	2.102	1.881	2.471	13,451	2.1099	7.55%
2021-05-05	0	0.053	0.051	0.054	0.051	0.059	460,000	24,736	0.0538	1.954	1.881	1.991	1.881	2.176	12,475	1.9829	-1.85%
2021-05-04	0	0.054	0.053	0.054	0.054	0.062	124,000	6,780	0.0547	1.991	1.954	1.991	1.991	2.286	3,363	2.0162	-5.26%
2021-05-03	0	0.057	0.054	0.057	-	-	0	0	-	2.102	1.991	2.102	-	-	0	-	-1.72%
2021-04-30	0	0.058	0.054	0.059	0.055	0.059	116,000	6,452	0.0556	2.139	1.991	2.176	2.028	2.176	3,146	2.0510	-1.69%
2021-04-29	0	0.059	0.057	0.059	0.058	0.060	444,000	26,356	0.0594	2.176	2.102	2.176	2.139	2.212	12,041	2.1889	3.51%
2021-04-28	0	0.057	0.055	0.058	0.054	0.058	576,000	32,896	0.0571	2.102	2.028	2.139	1.991	2.139	15,620	2.1060	5.56%
2021-04-27	0	0.054	0.052	0.054	0.050	0.056	784,000	41,324	0.0527	1.991	1.918	1.991	1.844	2.065	21,261	1.9437	14.89%
2021-04-26	0	0.047	0.047	0.050	0.047	0.050	792,000	39,488	0.0499	1.733	1.733	1.844	1.733	1.844	21,478	1.8385	-6.00%
2021-04-23	0	0.050	0.050	0.052	0.050	0.050	80,000	4,000	0.0500	1.844	1.844	1.918	1.844	1.844	2,169	1.8438	0.00%
2021-04-22	0	0.050	0.049	0.050	-	-	52,000	2,600	0.0500	1.844	1.807	1.844	-	-	1,410	1.8438	0.00%
2021-04-21	0	0.050	0.049	0.050	0.050	0.050	136,000	6,800	0.0500	1.844	1.807	1.844	1.844	1.844	3,688	1.8438	2.04%
2021-04-20	0	0.049	0.049	0.050	0.049	0.050	324,000	15,992	0.0494	1.807	1.807	1.844	1.807	1.844	8,786	1.8201	0.00%
2021-04-19	0	0.049	0.049	0.050	-	-	56,000	2,800	0.0500	1.807	1.807	1.844	-	-	1,519	1.8438	2.08%
2021-04-16	0	0.048	0.048	0.050	0.048	0.048	408,000	19,744	0.0484	1.770	1.770	1.844	1.770	1.770	11,064	1.7845	2.13%
2021-04-15	0	0.047	0.046	0.047	0.046	0.047	876,000	40,332	0.0460	1.733	1.696	1.733	1.696	1.733	23,756	1.6978	-2.08%
2021-04-14	0	0.048	0.046	0.048	0.048	0.048	100,000	4,800	0.0480	1.770	1.696	1.770	1.770	1.770	2,712	1.7700	2.13%
2021-04-13	0	0.047	0.046	0.047	0.046	0.051	3,672,000	171,904	0.0468	1.733	1.696	1.733	1.696	1.881	99,580	1.7263	-4.08%
2021-04-12	0	0.049	0.046	0.049	-	-	0	0	-	1.807	1.696	1.807	-	-	0	-	0.00%
2021-04-09	0	0.049	0.047	0.049	0.045	0.050	1,920,000	89,196	0.0465	1.807	1.733	1.807	1.659	1.844	52,068	1.7131	0.00%
2021-04-08	0	0.049	0.048	0.050	0.049	0.050	1,992,000	98,160	0.0493	1.807	1.770	1.844	1.807	1.844	54,020	1.8171	-7.55%
2021-04-07	0	0.053	0.050	0.053	0.050	0.054	36,000	1,916	0.0532	1.954	1.844	1.954	1.844	1.991	976	1.9626	6.00%
2021-04-01	0	0.050	0.052	0.054	0.050	0.055	272,000	14,516	0.0534	1.844	1.918	1.991	1.844	2.028	7,376	1.9679	-5.66%
2021-03-31	0	0.053	0.050	0.053	0.050	0.053	140,000	7,120	0.0509	1.954	1.844	1.954	1.844	1.954	3,797	1.8754	0.00%
2021-03-30	0	0.053	0.050	0.054	0.050	0.054	52,000	2,752	0.0529	1.954	1.844	1.991	1.844	1.991	1,410	1.9515	-1.85%
2021-03-29	0	0.054	0.051	0.054	0.052	0.054	184,000	9,600	0.0522	1.991	1.881	1.991	1.918	1.991	4,990	1.9239	-1.82%
2021-03-26	0	0.055	0.052	0.055	0.051	0.058	1,312,000	71,944	0.0548	2.028	1.918	2.028	1.881	2.139	35,580	2.0221	12.24%
2021-03-25	0	0.049	0.048	0.050	0.049	0.049	300,000	14,700	0.0490	1.807	1.770	1.844	1.807	1.807	8,136	1.8069	0.00%
2021-03-24	0	0.049	0.046	0.049	-	-	0	0	-	1.807	1.696	1.807	-	-	0	-	0.00%
2021-03-23	0	0.049	0.047	0.049	0.047	0.049	512,000	24,076	0.0470	1.807	1.733	1.807	1.733	1.807	13,885	1.7340	-2.00%
2021-03-22	0	0.050	0.048	0.050	-	-	0	0	-	1.844	1.770	1.844	-	-	0	-	0.00%
2021-03-19	0	0.050	0.047	0.050	0.049	0.052	388,000	19,072	0.0492	1.844	1.733	1.844	1.807	1.918	10,522	1.8126	2.04%
2021-03-18	0	0.049	0.049	0.052	-	-	0	0	-	1.807	1.807	1.918	-	-	0	-	0.00%
2021-03-17	0	0.049	0.048	0.051	0.049	0.051	104,000	5,104	0.0491	1.807	1.770	1.881	1.807	1.881	2,820	1.8097	-2.00%
2021-03-16	0	0.050	0.049	0.051	0.047	0.056	3,908,000	204,036	0.0522	1.844	1.807	1.881	1.733	2.065	105,980	1.9252	0.00%
2021-03-15	0	0.050	0.047	0.050	0.050	0.056	288,000	14,996	0.0521	1.844	1.733	1.844	1.844	2.065	7,810	1.9201	-3.85%
2021-03-12	0	0.052	0.049	0.052	0.045	0.056	8,360,000	419,196	0.0501	1.918	1.807	1.918	1.659	2.065	226,712	1.8490	-7.14%
2021-03-11	0	0.056	0.052	0.057	0.053	0.060	604,000	32,812	0.0543	2.065	1.918	2.102	1.954	2.212	16,380	2.0032	5.66%
2021-03-10	0	0.053	0.052	0.053	0.053	0.055	28,000	1,500	0.0536	1.954	1.918	1.954	1.954	2.028	759	1.9754	-5.36%
2021-03-09	0	0.056	0.053	0.056	0.052	0.058	612,000	32,640	0.0533	2.065	1.954	2.065	1.918	2.139	16,597	1.9667	0.00%
2021-03-08	0	0.056	0.053	0.057	0.054	0.065	836,000	46,712	0.0559	2.065	1.954	2.102	1.991	2.397	22,671	2.0604	5.66%
2021-03-05	0	0.053	0.050	0.054	0.047	0.061	7,292,000	385,100	0.0528	1.954	1.844	1.991	1.733	2.249	197,749	1.9474	-1.85%
2021-03-04	0	0.054	0.054	0.057	0.054	0.054	312,000	16,848	0.0540	1.991	1.991	2.102	1.991	1.991	8,461	1.9913	0.00%
2021-03-03	0	0.054	0.054	0.056	0.051	0.053	724,000	37,232	0.0514	1.991	1.991	2.065	1.881	1.954	19,634	1.8963	-3.57%
2021-03-02	0	0.056	0.056	0.057	0.056	0.056	124,000	6,944	0.0560	2.065	2.065	2.102	2.065	2.065	3,363	2.0650	1.82%
2021-03-01	0	0.055	0.055	0.056	0.054	0.060	752,000	41,824	0.0556	2.028	2.028	2.065	1.991	2.212	20,393	2.0509	-8.33%
2021-02-26	0	0.060	0.057	0.060	0.056	0.061	320,000	18,216	0.0569	2.212	2.102	2.212	2.065	2.249	8,678	2.0991	-3.23%
2021-02-25	0	0.062	0.061	0.062	0.060	0.067	1,772,000	109,408	0.0617	2.286	2.249	2.286	2.212	2.471	48,054	2.2768	-6.06%
2021-02-24	0	0.066	0.062	0.067	0.062	0.069	1,856,000	121,708	0.0656	2.434	2.286	2.471	2.286	2.544	50,332	2.4181	-1.49%
2021-02-23	0	0.067	0.065	0.068	0.066	0.071	828,000	55,496	0.0670	2.471	2.397	2.508	2.434	2.618	22,454	2.4715	0.00%
2021-02-22	0	0.067	0.064	0.066	0.065	0.077	908,000	62,492	0.0688	2.471	2.360	2.434	2.397	2.839	24,624	2.5379	0.00%
2021-02-19	0	0.067	0.064	0.067	0.063	0.094	7,848,000	536,536	0.0684	2.471	2.360	2.471	2.323	3.466	212,827	2.5210	8.06%
2021-02-18	0	0.062	0.059	0.062	0.059	0.064	772,000	47,844	0.0620	2.286	2.176	2.286	2.176	2.360	20,936	2.2853	1.64%
2021-02-17	0	0.061	0.061	0.062	0.060	0.067	972,000	60,864	0.0626	2.249	2.249	2.286	2.212	2.471	26,359	2.3090	0.00%
2021-02-16	0	0.061	0.058	0.061	0.056	0.067	644,000	37,024	0.0575	2.249	2.139	2.249	2.065	2.471	17,464	2.1200	1.67%
2021-02-11	0	0.060	0.055	0.060	0.054	0.060	1,616,000	92,268	0.0571	2.212	2.028	2.212	1.991	2.212	43,824	2.1054	-3.23%
2021-02-10	0	0.062	0.054	0.062	0.052	0.071	2,828,000	161,772	0.0572	2.286	1.991	2.286	1.918	2.618	76,692	2.1094	24.00%
2021-02-09	0	0.050	0.050	0.051	0.048	0.052	32,000	1,592	0.0498	1.844	1.844	1.881	1.770	1.918	868	1.8345	-1.96%
2021-02-08	0	0.051	0.051	0.052	0.051	0.052	1,544,000	79,068	0.0512	1.881	1.881	1.918	1.881	1.918	41,871	1.8884	2.00%
2021-02-05	0	0.050	0.048	0.050	0.047	0.055	1,168,000	58,616	0.0502	1.844	1.770	1.844	1.733	2.028	31,675	1.8506	-1.96%
2021-02-04	0	0.051	0.049	0.051	0.045	0.067	6,808,000	349,988	0.0514	1.881	1.807	1.881	1.659	2.471	184,624	1.8957	-13.56%
2021-02-03	0	0.059	0.056	0.059	0.053	0.069	1,932,000	110,388	0.0571	2.176	2.065	2.176	1.954	2.544	52,393	2.1069	-1.67%
2021-02-02	0	0.060	0.060	0.062	0.060	0.063	1,624,000	99,116	0.0610	2.212	2.212	2.286	2.212	2.323	44,041	2.2506	-10.45%
2021-02-01	0	0.067	0.062	0.067	0.075	0.075	20,000	1,500	0.0750	2.471	2.286	2.471	2.766	2.766	542	2.7656	-2.90%
2021-01-29	0	0.069	0.064	0.069	0.064	0.070	1,804,000	115,628	0.0641	2.544	2.360	2.544	2.360	2.581	48,922	2.3635	9.52%
2021-01-28	0	0.063	0.061	0.063	0.062	0.066	4,260,000	269,388	0.0632	2.323	2.249	2.323	2.286	2.434	115,525	2.3319	-1.56%
2021-01-27	0	0.064	0.064	0.066	0.064	0.065	92,000	5,988	0.0651	2.360	2.360	2.434	2.360	2.397	2,495	2.4001	-1.54%
2021-01-26	0	0.065	0.065	0.066	0.062	0.065	268,000	17,360	0.0648	2.397	2.397	2.434	2.286	2.397	7,268	2.3886	-2.99%
2021-01-25	0	0.067	0.064	0.067	0.064	0.068	3,016,000	198,252	0.0657	2.471	2.360	2.471	2.360	2.508	81,790	2.4239	0.00%
2021-01-22	0	0.067	0.067	0.068	0.067	0.069	524,000	35,368	0.0675	2.471	2.471	2.508	2.471	2.544	14,210	2.4889	-2.90%
2021-01-21	0	0.069	0.069	0.070	0.064	0.069	1,980,000	129,260	0.0653	2.544	2.544	2.581	2.360	2.544	53,695	2.4073	6.15%
2021-01-20	0	0.065	0.065	0.068	0.065	0.068	2,708,000	179,852	0.0664	2.397	2.397	2.508	2.397	2.508	73,437	2.4491	-4.41%
2021-01-19	0	0.068	0.068	0.069	0.068	0.070	872,000	59,464	0.0682	2.508	2.508	2.544	2.508	2.581	23,647	2.5146	-2.86%
2021-01-18	0	0.070	0.069	0.070	0.070	0.070	104,000	7,280	0.0700	2.581	2.544	2.581	2.581	2.581	2,820	2.5813	2.94%
2021-01-15	0	0.068	0.068	0.070	0.068	0.069	732,000	50,016	0.0683	2.508	2.508	2.581	2.508	2.544	19,851	2.5196	-2.86%
2021-01-14	0	0.070	0.069	0.070	0.068	0.071	500,000	34,308	0.0686	2.581	2.544	2.581	2.508	2.618	13,559	2.5302	-1.41%
2021-01-13	0	0.071	0.068	0.071	0.071	0.071	404,000	28,684	0.0710	2.618	2.508	2.618	2.618	2.618	10,956	2.6181	1.43%
2021-01-12	0	0.070	0.068	0.071	0.069	0.070	104,000	7,180	0.0690	2.581	2.508	2.618	2.544	2.581	2,820	2.5458	1.45%
2021-01-11	0	0.069	0.068	0.069	0.068	0.072	1,976,000	137,192	0.0694	2.544	2.508	2.544	2.508	2.655	53,586	2.5602	-8.00%
2021-01-08	0	0.075	0.071	0.075	0.071	0.077	320,000	22,756	0.0711	2.766	2.618	2.766	2.618	2.839	8,678	2.6223	4.17%
2021-01-07	0	0.072	0.069	0.073	0.070	0.073	1,792,000	125,464	0.0700	2.655	2.544	2.692	2.581	2.692	48,597	2.5817	2.86%
2021-01-06	0	0.070	0.069	0.070	0.067	0.074	700,000	48,904	0.0699	2.581	2.544	2.581	2.471	2.729	18,983	2.5762	-5.41%
2021-01-05	0	0.074	0.074	0.077	0.074	0.075	1,208,000	89,552	0.0741	2.729	2.729	2.839	2.729	2.766	32,759	2.7336	-5.13%
2021-01-04	0	0.078	0.072	0.078	0.072	0.078	4,152,000	311,332	0.0750	2.876	2.655	2.876	2.655	2.876	112,597	2.7650	8.33%
2020-12-31	0	0.072	0.069	0.072	0.068	0.072	856,000	59,112	0.0691	2.655	2.544	2.655	2.508	2.655	23,214	2.5464	2.86%
2020-12-30	0	0.070	0.070	0.071	0.066	0.072	7,548,000	516,700	0.0685	2.581	2.581	2.618	2.434	2.655	204,692	2.5243	-2.78%
2020-12-29	0	0.072	0.069	0.072	0.069	0.072	836,000	57,708	0.0690	2.655	2.544	2.655	2.544	2.655	22,671	2.5454	0.00%
2020-12-28	0	0.072	0.069	0.072	0.068	0.072	484,000	34,056	0.0704	2.655	2.544	2.655	2.508	2.655	13,125	2.5947	1.41%
2020-12-24	0	0.071	0.070	0.073	0.071	0.073	1,300,000	92,836	0.0714	2.618	2.581	2.692	2.618	2.692	35,254	2.6333	-2.74%
2020-12-23	0	0.073	0.071	0.073	0.070	0.073	3,636,000	258,848	0.0712	2.692	2.618	2.692	2.581	2.692	98,603	2.6251	-2.67%
2020-12-22	0	0.075	0.072	0.075	0.075	0.075	104,000	7,800	0.0750	2.766	2.655	2.766	2.766	2.766	2,820	2.7656	-3.85%
2020-12-21	0	0.078	0.073	0.078	0.073	0.081	484,000	35,532	0.0734	2.876	2.692	2.876	2.692	2.987	13,125	2.7071	6.85%
2020-12-18	0	0.073	0.073	0.075	0.073	0.084	2,824,000	210,896	0.0747	2.692	2.692	2.766	2.692	3.097	76,583	2.7538	-3.95%
2020-12-17	0	0.076	0.073	0.077	0.076	0.076	124,000	9,424	0.0760	2.802	2.692	2.839	2.802	2.802	3,363	2.8025	-2.56%
2020-12-16	0	0.078	0.072	0.078	0.072	0.079	312,000	23,416	0.0751	2.876	2.655	2.876	2.655	2.913	8,461	2.7675	8.33%
2020-12-15	0	0.072	0.071	0.072	0.072	0.072	48,000	3,456	0.0720	2.655	2.618	2.655	2.655	2.655	1,302	2.6550	0.00%
2020-12-14	0	0.072	0.072	0.080	0.072	0.076	388,000	28,076	0.0724	2.655	2.655	2.950	2.655	2.802	10,522	2.6683	-1.37%
2020-12-11	0	0.073	0.073	0.077	0.072	0.094	11,488,000	928,376	0.0808	2.692	2.692	2.839	2.655	3.466	311,539	2.9800	2.82%
2020-12-10	0	0.071	0.070	0.071	0.071	0.075	236,000	16,836	0.0713	2.618	2.581	2.618	2.618	2.766	6,400	2.6306	0.00%
2020-12-09	0	0.071	0.069	0.071	0.070	0.072	1,016,000	71,868	0.0707	2.618	2.544	2.618	2.581	2.655	27,553	2.6084	1.43%
2020-12-08	0	0.070	0.070	0.071	0.067	0.072	968,000	67,980	0.0702	2.581	2.581	2.618	2.471	2.655	26,251	2.5896	-6.67%
2020-12-07	0	0.075	0.072	0.075	0.065	0.076	560,000	37,688	0.0673	2.766	2.655	2.766	2.397	2.802	15,186	2.4817	4.17%
2020-12-04	0	0.072	0.071	0.073	0.070	0.072	3,324,000	234,620	0.0706	2.655	2.618	2.692	2.581	2.655	90,142	2.6028	-10.00%
2020-12-03	0	0.080	0.071	0.080	0.074	0.081	624,000	47,852	0.0767	2.950	2.618	2.950	2.729	2.987	16,922	2.8278	3.90%
2020-12-02	0	0.077	0.070	0.077	0.077	0.077	876,000	67,452	0.0770	2.839	2.581	2.839	2.839	2.839	23,756	2.8394	0.00%
2020-12-01	0	0.077	0.063	0.077	-	-	0	0	-	2.839	2.323	2.839	-	-	0	-	0.00%
2020-11-30	0	0.077	0.065	0.077	-	-	0	0	-	2.839	2.397	2.839	-	-	0	-	0.00%
2020-11-27	0	0.077	0.071	0.077	0.065	0.090	6,772,000	480,692	0.0710	2.839	2.618	2.839	2.397	3.319	183,647	2.6175	13.24%
2020-11-26	0	0.068	0.067	0.068	0.067	0.072	796,000	54,068	0.0679	2.508	2.471	2.508	2.471	2.655	21,586	2.5047	-4.23%
2020-11-25	0	0.071	0.069	0.072	0.068	0.071	720,000	49,908	0.0693	2.618	2.544	2.655	2.508	2.618	19,525	2.5561	-5.33%
2020-11-24	0	0.075	0.072	0.075	0.071	0.079	2,032,000	146,360	0.0720	2.766	2.655	2.766	2.618	2.913	55,105	2.6560	1.35%
2020-11-23	0	0.074	0.074	0.075	0.071	0.082	212,000	15,932	0.0752	2.729	2.729	2.766	2.618	3.024	5,749	2.7712	4.23%
2020-11-20	0	0.071	0.070	0.072	0.071	0.083	1,548,000	118,608	0.0766	2.618	2.581	2.655	2.618	3.061	41,980	2.8254	-4.05%
2020-11-19	0	0.074	0.071	0.075	0.070	0.071	280,000	19,860	0.0709	2.729	2.618	2.766	2.581	2.618	7,593	2.6155	-1.33%
2020-11-18	0	0.075	0.071	0.075	0.071	0.075	244,000	17,468	0.0716	2.766	2.618	2.766	2.618	2.766	6,617	2.6399	0.00%
2020-11-17	0	0.075	0.075	0.078	0.075	0.076	40,000	3,028	0.0757	2.766	2.766	2.876	2.766	2.802	1,085	2.7914	-3.85%
2020-11-16	0	0.078	0.075	0.078	-	-	0	0	-	2.876	2.766	2.876	-	-	0	-	0.00%
2020-11-13	0	0.078	0.075	0.079	0.078	0.080	104,000	8,200	0.0788	2.876	2.766	2.913	2.876	2.950	2,820	2.9075	0.00%
2020-11-12	0	0.078	0.076	0.078	0.076	0.078	1,168,000	91,024	0.0779	2.876	2.802	2.876	2.802	2.876	31,675	2.8737	0.00%
2020-11-11	0	0.078	0.078	0.080	0.075	0.078	604,000	46,788	0.0775	2.876	2.876	2.950	2.766	2.876	16,380	2.8565	0.00%
2020-11-10	0	0.078	0.078	0.080	0.078	0.083	1,048,000	81,764	0.0780	2.876	2.876	2.950	2.876	3.061	28,420	2.8770	-2.50%
2020-11-09	0	0.080	0.070	0.080	0.080	0.083	1,220,000	100,240	0.0822	2.950	2.581	2.950	2.950	3.061	33,085	3.0298	-3.61%
2020-11-06	0	0.083	0.076	0.083	0.080	0.083	928,000	76,428	0.0824	3.061	2.802	3.061	2.950	3.061	25,166	3.0369	6.41%
2020-11-05	0	0.078	0.075	0.078	0.073	0.079	1,540,000	118,092	0.0767	2.876	2.766	2.876	2.692	2.913	41,763	2.8277	6.85%
2020-11-04	0	0.073	0.072	0.073	0.063	0.073	4,408,000	309,568	0.0702	2.692	2.655	2.692	2.323	2.692	119,539	2.5897	21.67%
2020-11-03	0	0.060	0.056	0.060	0.059	0.063	5,024,000	304,524	0.0606	2.212	2.065	2.212	2.176	2.323	136,244	2.2351	-7.69%
2020-11-02	0	0.065	0.063	0.065	0.064	0.065	1,440,000	93,100	0.0647	2.397	2.323	2.397	2.360	2.397	39,051	2.3841	1.56%
2020-10-30	0	0.064	0.063	0.065	0.061	0.065	2,772,000	178,024	0.0642	2.360	2.323	2.397	2.249	2.397	75,173	2.3682	-12.33%
2020-10-29	0	0.073	0.068	0.073	0.068	0.073	1,492,000	107,336	0.0719	2.692	2.508	2.692	2.508	2.692	40,461	2.6528	1.39%
2020-10-28	0	0.072	0.068	0.072	0.061	0.073	2,548,000	175,772	0.0690	2.655	2.508	2.655	2.249	2.692	69,098	2.5438	-1.37%
2020-10-27	0	0.073	0.073	0.075	0.070	0.076	3,164,000	232,076	0.0733	2.692	2.692	2.766	2.581	2.802	85,803	2.7047	-5.19%
2020-10-23	0	0.077	0.080	0.082	0.074	0.077	1,020,000	76,008	0.0745	2.839	2.950	3.024	2.729	2.839	27,661	2.7478	0.00%
2020-10-22	0	0.077	0.080	0.082	0.074	0.075	1,000,000	74,200	0.0742	2.839	2.950	3.024	2.729	2.766	27,119	2.7361	1.32%
2020-10-21	0	0.076	0.076	0.078	0.074	0.076	3,300,000	248,108	0.0752	2.802	2.802	2.876	2.729	2.802	89,492	2.7724	-1.30%
2020-10-20	0	0.077	0.076	0.078	0.075	0.078	640,000	49,316	0.0771	2.839	2.802	2.876	2.766	2.876	17,356	2.8414	-6.10%
2020-10-19	0	0.082	0.076	0.082	-	-	0	0	-	3.024	2.802	3.024	-	-	0	-	0.00%
2020-10-16	0	0.082	0.081	0.082	0.076	0.082	132,000	10,196	0.0772	3.024	2.987	3.024	2.802	3.024	3,580	2.8483	0.00%
2020-10-15	0	0.082	0.077	0.082	0.074	0.082	384,000	29,636	0.0772	3.024	2.839	3.024	2.729	3.024	10,414	2.8459	1.23%
2020-10-14	0	0.081	0.081	0.082	0.081	0.082	560,000	45,372	0.0810	2.987	2.987	3.024	2.987	3.024	15,186	2.9877	-1.22%
2020-10-12	0	0.082	0.077	0.082	0.080	0.082	688,000	54,760	0.0796	3.024	2.839	3.024	2.950	3.024	18,658	2.9350	0.00%
2020-10-09	0	0.082	0.083	0.084	0.078	0.084	536,000	43,528	0.0812	3.024	3.061	3.097	2.876	3.097	14,536	2.9946	0.00%
2020-10-08	0	0.082	0.076	0.082	0.071	0.082	140,000	11,108	0.0793	3.024	2.802	3.024	2.618	3.024	3,797	2.9258	0.00%
2020-10-07	0	0.082	0.079	0.082	0.075	0.082	2,204,000	170,548	0.0774	3.024	2.913	3.024	2.766	3.024	59,769	2.8534	3.80%
2020-10-06	0	0.079	0.079	0.084	0.079	0.087	1,848,000	147,224	0.0797	2.913	2.913	3.097	2.913	3.208	50,115	2.9377	-4.82%
2020-10-05	0	0.083	0.080	0.083	0.083	0.088	252,000	20,976	0.0832	3.061	2.950	3.061	3.061	3.245	6,834	3.0694	0.00%
2020-09-30	0	0.083	0.080	0.084	0.081	0.084	68,000	5,628	0.0828	3.061	2.950	3.097	2.987	3.097	1,844	3.0519	-1.19%
2020-09-29	0	0.084	0.081	0.086	0.080	0.088	460,000	37,068	0.0806	3.097	2.987	3.171	2.950	3.245	12,475	2.9715	1.20%
2020-09-28	0	0.083	0.079	0.083	0.076	0.085	816,000	64,536	0.0791	3.061	2.913	3.061	2.802	3.134	22,129	2.9164	6.41%
2020-09-25	0	0.078	0.077	0.080	0.073	0.084	4,428,000	339,612	0.0767	2.876	2.839	2.950	2.692	3.097	120,081	2.8282	-3.70%
2020-09-24	0	0.081	0.078	0.081	0.071	0.084	2,328,000	178,016	0.0765	2.987	2.876	2.987	2.618	3.097	63,132	2.8197	-4.71%
2020-09-23	0	0.085	0.079	0.085	0.081	0.085	1,616,000	133,084	0.0824	3.134	2.913	3.134	2.987	3.134	43,824	3.0368	-1.16%
2020-09-22	0	0.086	0.081	0.086	0.080	0.086	1,004,000	80,944	0.0806	3.171	2.987	3.171	2.950	3.171	27,227	2.9729	3.61%
2020-09-21	0	0.083	0.082	0.086	0.082	0.083	1,704,000	140,156	0.0823	3.061	3.024	3.171	3.024	3.061	46,210	3.0330	-5.68%
2020-09-18	0	0.088	0.088	0.089	0.079	0.088	2,880,000	246,548	0.0856	3.245	3.245	3.282	2.913	3.245	78,102	3.1568	1.15%
2020-09-17	0	0.087	0.083	0.087	0.075	0.089	2,956,000	249,776	0.0845	3.208	3.061	3.208	2.766	3.282	80,163	3.1159	2.35%
2020-09-16	0	0.085	0.080	0.085	0.073	0.102	20,008,000	1,710,868	0.0855	3.134	2.950	3.134	2.692	3.761	542,590	3.1532	-11.46%
2020-09-15	0	0.096	0.095	0.096	0.088	0.103	14,224,000	1,369,768	0.0963	3.540	3.503	3.540	3.245	3.798	385,736	3.5511	9.09%
2020-09-14	0	0.088	0.088	0.089	0.083	0.095	20,676,000	1,839,520	0.0890	3.245	3.245	3.282	3.061	3.503	560,705	3.2807	7.32%
2020-09-11	0	0.082	0.082	0.083	0.070	0.085	40,620,000	3,126,936	0.0770	3.024	3.024	3.061	2.581	3.134	1,101,559	2.8386	10.81%
2020-09-10	0	0.074	0.071	0.074	0.059	0.076	54,892,000	3,709,656	0.0676	2.729	2.618	2.729	2.176	2.802	1,488,597	2.4920	27.59%
2020-09-09	0	0.058	0.057	0.058	0.056	0.061	5,072,000	291,304	0.0574	2.139	2.102	2.139	2.065	2.249	137,546	2.1179	3.57%
2020-09-08	0	0.056	0.053	0.056	0.049	0.064	33,060,000	1,860,704	0.0563	2.065	1.954	2.065	1.807	2.360	896,542	2.0754	12.00%
2020-09-07	0	0.050	0.047	0.051	0.047	0.050	2,948,000	144,736	0.0491	1.844	1.733	1.881	1.733	1.844	79,946	1.8104	2.04%
2020-09-04	0	0.049	0.049	0.050	0.048	0.050	2,088,000	104,336	0.0500	1.807	1.807	1.844	1.770	1.844	56,624	1.8426	-2.00%
2020-09-03	0	0.050	0.049	0.050	0.049	0.050	5,656,000	282,040	0.0499	1.844	1.807	1.844	1.807	1.844	153,383	1.8388	2.04%
2020-09-02	0	0.049	0.048	0.049	0.045	0.050	4,168,000	197,496	0.0474	1.807	1.770	1.807	1.659	1.844	113,031	1.7473	2.08%
2020-09-01	0	0.048	0.048	0.049	0.045	0.049	2,448,000	116,148	0.0474	1.770	1.770	1.807	1.659	1.807	66,386	1.7496	6.67%
2020-08-31	0	0.045	0.045	0.047	0.045	0.047	740,000	33,680	0.0455	1.659	1.659	1.733	1.659	1.733	20,068	1.6783	-2.17%
2020-08-28	0	0.046	0.046	0.048	0.045	0.048	7,444,000	343,112	0.0461	1.696	1.696	1.770	1.659	1.770	201,871	1.6997	-2.13%
2020-08-27	0	0.047	0.047	0.048	0.046	0.055	14,300,000	708,176	0.0495	1.733	1.733	1.770	1.696	2.028	387,797	1.8262	-4.08%
2020-08-26	0	0.049	0.048	0.049	0.043	0.052	26,096,000	1,236,816	0.0474	1.807	1.770	1.807	1.586	1.918	707,688	1.7477	16.67%
2020-08-25	0	0.042	0.042	0.043	0.039	0.042	5,060,000	209,164	0.0413	1.549	1.549	1.586	1.438	1.549	137,220	1.5243	7.69%
2020-08-24	0	0.039	0.038	0.039	0.038	0.039	3,656,000	141,528	0.0387	1.438	1.401	1.438	1.401	1.438	99,146	1.4275	-4.88%
2020-08-21	0	0.041	0.041	0.042	0.039	0.042	2,124,000	86,160	0.0406	1.512	1.512	1.549	1.438	1.549	57,600	1.4958	2.50%
2020-08-20	0	0.040	0.039	0.040	0.039	0.040	3,960,000	158,264	0.0400	1.475	1.438	1.475	1.438	1.475	107,390	1.4737	5.26%
2020-08-19	0	0.038	0.038	0.039	0.038	0.039	884,000	34,276	0.0388	1.401	1.401	1.438	1.401	1.438	23,973	1.4298	0.00%
2020-08-18	0	0.038	0.038	0.040	0.038	0.039	2,224,000	85,688	0.0385	1.401	1.401	1.475	1.401	1.438	60,312	1.4207	0.00%
2020-08-17	0	0.038	0.038	0.039	0.038	0.039	1,440,000	55,000	0.0382	1.401	1.401	1.438	1.401	1.438	39,051	1.4084	-2.56%
2020-08-14	0	0.039	0.038	0.039	0.038	0.040	1,764,000	69,272	0.0393	1.438	1.401	1.438	1.401	1.475	47,837	1.4481	2.63%
2020-08-13	0	0.038	0.038	0.040	0.036	0.047	57,880,000	2,380,332	0.0411	1.401	1.401	1.475	1.327	1.733	1,569,627	1.5165	5.56%
2020-08-12	0	0.036	0.036	0.038	0.035	0.037	4,456,000	160,312	0.0360	1.327	1.327	1.401	1.291	1.364	120,841	1.3266	-2.70%
2020-08-11	0	0.037	0.037	0.038	0.037	0.038	2,884,000	109,476	0.0380	1.364	1.364	1.401	1.364	1.401	78,210	1.3998	-2.63%
2020-08-10	0	0.038	0.038	0.039	0.037	0.043	30,376,000	1,218,720	0.0401	1.401	1.401	1.438	1.364	1.586	823,756	1.4795	5.56%
2020-08-07	0	0.036	0.036	0.037	0.036	0.038	3,164,000	118,784	0.0375	1.327	1.327	1.364	1.327	1.401	85,803	1.3844	0.00%
2020-08-06	0	0.036	0.036	0.037	0.035	0.037	1,628,000	58,508	0.0359	1.327	1.327	1.364	1.291	1.364	44,149	1.3252	0.00%
2020-08-05	0	0.036	0.035	0.037	0.035	0.038	2,816,000	102,176	0.0363	1.327	1.291	1.364	1.291	1.401	76,366	1.3380	-5.26%
2020-08-04	0	0.038	0.036	0.038	0.033	0.042	23,532,000	861,244	0.0366	1.401	1.327	1.401	1.217	1.549	638,156	1.3496	8.57%
2020-08-03	0	0.035	0.035	0.036	0.035	0.035	656,000	22,960	0.0350	1.291	1.291	1.327	1.291	1.291	17,790	1.2906	-2.78%
2020-07-31	0	0.036	0.036	0.038	0.036	0.036	2,172,000	78,192	0.0360	1.327	1.327	1.401	1.327	1.327	58,902	1.3275	0.00%
2020-07-30	0	0.036	0.035	0.036	0.034	0.038	5,324,000	191,636	0.0360	1.327	1.291	1.327	1.254	1.401	144,380	1.3273	-2.70%
2020-07-29	0	0.037	0.036	0.037	0.037	0.037	900,000	33,300	0.0370	1.364	1.327	1.364	1.364	1.364	24,407	1.3644	0.00%
2020-07-28	0	0.037	0.036	0.037	0.036	0.037	2,280,000	82,928	0.0364	1.364	1.327	1.364	1.327	1.364	61,831	1.3412	2.78%
2020-07-27	0	0.036	0.036	0.037	0.035	0.036	1,088,000	39,096	0.0359	1.327	1.327	1.364	1.291	1.327	29,505	1.3251	-2.70%
2020-07-24	0	0.037	0.035	0.037	0.035	0.039	7,804,000	276,700	0.0355	1.364	1.291	1.364	1.291	1.438	211,634	1.3074	-5.13%
2020-07-23	0	0.039	0.035	0.039	0.035	0.039	3,620,000	128,536	0.0355	1.438	1.291	1.438	1.291	1.438	98,169	1.3093	11.43%
2020-07-22	0	0.035	0.035	0.037	0.035	0.039	5,940,000	215,348	0.0363	1.291	1.291	1.364	1.291	1.438	161,085	1.3369	-5.41%
2020-07-21	0	0.037	0.035	0.037	0.035	0.037	2,496,000	88,732	0.0355	1.364	1.291	1.364	1.291	1.364	67,688	1.3109	2.78%
2020-07-20	0	0.036	0.035	0.037	0.036	0.037	444,000	16,028	0.0361	1.327	1.291	1.364	1.327	1.364	12,041	1.3312	0.00%
2020-07-17	0	0.036	0.036	0.037	0.035	0.036	3,100,000	110,708	0.0357	1.327	1.327	1.364	1.291	1.327	84,068	1.3169	0.00%
2020-07-16	0	0.036	0.036	0.037	0.035	0.042	13,680,000	519,920	0.0380	1.327	1.327	1.364	1.291	1.549	370,983	1.4015	-5.26%
2020-07-15	0	0.038	0.037	0.039	0.037	0.040	1,348,000	51,636	0.0383	1.401	1.364	1.438	1.364	1.475	36,556	1.4125	2.70%
2020-07-14	0	0.037	0.037	0.040	0.034	0.041	15,056,000	567,704	0.0377	1.364	1.364	1.475	1.254	1.512	408,298	1.3904	0.00%
2020-07-13	0	0.037	0.035	0.037	0.035	0.040	9,552,000	344,088	0.0360	1.364	1.291	1.364	1.291	1.475	259,037	1.3283	0.00%
2020-07-10	0	0.037	0.036	0.037	0.036	0.043	9,724,000	364,096	0.0374	1.364	1.327	1.364	1.327	1.586	263,702	1.3807	-9.76%
2020-07-09	0	0.041	0.040	0.042	0.037	0.046	36,748,000	1,526,176	0.0415	1.512	1.475	1.549	1.364	1.696	996,556	1.5315	10.81%
2020-07-08	0	0.037	0.036	0.037	0.027	0.049	202,340,000	7,977,372	0.0394	1.364	1.327	1.364	0.996	1.807	5,487,186	1.4538	37.04%
2020-07-07	0	0.027	0.026	0.027	0.026	0.030	31,496,000	849,720	0.0270	0.996	0.959	0.996	0.959	1.106	854,129	0.9948	3.85%
2020-07-06	0	0.026	0.026	0.027	0.025	0.027	31,348,000	798,628	0.0255	0.959	0.959	0.996	0.922	0.996	850,115	0.9394	-3.70%
2020-07-03	0	0.027	0.026	0.027	0.024	0.029	18,644,000	474,804	0.0255	0.996	0.959	0.996	0.885	1.069	505,600	0.9391	3.85%
2020-07-02	0	0.026	0.025	0.026	0.025	0.026	5,660,000	146,008	0.0258	0.959	0.922	0.959	0.922	0.959	153,492	0.9512	0.00%
2020-06-30	0	0.026	0.025	0.026	0.025	0.026	2,988,000	74,704	0.0250	0.959	0.922	0.959	0.922	0.959	81,031	0.9219	0.00%
2020-06-29	0	0.026	0.025	0.026	0.025	0.026	672,000	17,064	0.0254	0.959	0.922	0.959	0.922	0.959	18,224	0.9364	0.00%
2020-06-26	0	0.026	0.025	0.027	0.025	0.026	1,768,000	45,496	0.0257	0.959	0.922	0.996	0.922	0.959	47,946	0.9489	0.00%
2020-06-24	0	0.026	0.026	0.027	0.025	0.027	17,256,000	448,480	0.0260	0.959	0.959	0.996	0.922	0.996	467,959	0.9584	-7.14%
2020-06-23	0	0.028	0.027	0.028	0.027	0.028	2,392,000	65,808	0.0275	1.033	0.996	1.033	0.996	1.033	64,868	1.0145	3.70%
2020-06-22	0	0.027	0.027	0.028	0.027	0.028	4,452,000	122,356	0.0275	0.996	0.996	1.033	0.996	1.033	120,732	1.0134	-6.90%
2020-06-19	0	0.029	0.029	0.031	0.029	0.033	2,568,000	75,408	0.0294	1.069	1.069	1.143	1.069	1.217	69,641	1.0828	-6.45%
2020-06-18	0	0.031	0.030	0.031	0.029	0.034	22,516,000	709,936	0.0315	1.143	1.106	1.143	1.069	1.254	610,603	1.1627	10.71%
2020-06-17	0	0.028	0.028	0.029	0.028	0.033	13,348,000	393,264	0.0295	1.033	1.033	1.069	1.033	1.217	361,980	1.0864	-3.45%
2020-06-16	0	0.029	0.028	0.029	0.024	0.029	7,284,000	195,912	0.0269	1.069	1.033	1.069	0.885	1.069	197,532	0.9918	16.00%
2020-06-15	0	0.025	0.024	0.026	0.024	0.025	3,580,000	88,000	0.0246	0.922	0.885	0.959	0.885	0.922	97,085	0.9064	-3.85%
2020-06-12	0	0.026	0.025	0.026	0.024	0.026	492,000	11,816	0.0240	0.959	0.922	0.959	0.885	0.959	13,342	0.8856	4.00%
2020-06-11	0	0.025	0.025	0.026	0.024	0.026	3,568,000	88,808	0.0249	0.922	0.922	0.959	0.885	0.959	96,759	0.9178	-3.85%
2020-06-10	0	0.026	0.026	0.027	0.026	0.026	1,604,000	41,704	0.0260	0.959	0.959	0.996	0.959	0.959	43,498	0.9587	0.00%
2020-06-09	0	0.026	0.026	0.027	0.024	0.026	5,584,000	140,484	0.0252	0.959	0.959	0.996	0.885	0.959	151,431	0.9277	0.00%
2020-06-08	0	0.026	0.026	0.027	0.024	0.029	14,552,000	386,236	0.0265	0.959	0.959	0.996	0.885	1.069	394,631	0.9787	-13.33%
2020-06-05	0	0.030	0.030	0.031	0.029	0.031	1,668,000	50,428	0.0302	1.106	1.106	1.143	1.069	1.143	45,234	1.1148	3.45%
2020-06-04	0	0.029	0.029	0.030	0.029	0.031	5,360,000	159,500	0.0298	1.069	1.069	1.106	1.069	1.143	145,356	1.0973	-3.33%
2020-06-03	0	0.030	0.030	0.031	0.029	0.033	9,112,000	280,548	0.0308	1.106	1.106	1.143	1.069	1.217	247,105	1.1353	0.00%
2020-06-02	0	0.030	0.029	0.030	0.029	0.031	2,164,000	64,320	0.0297	1.106	1.069	1.106	1.069	1.143	58,685	1.0960	0.00%
2020-06-01	0	0.030	0.029	0.030	0.029	0.030	6,076,000	180,204	0.0297	1.106	1.069	1.106	1.069	1.106	164,773	1.0937	7.14%
2020-05-29	0	0.028	0.028	0.030	0.027	0.030	9,708,000	275,708	0.0284	1.033	1.033	1.106	0.996	1.106	263,268	1.0473	0.00%
2020-05-28	0	0.028	0.028	0.029	0.027	0.033	26,852,000	805,796	0.0300	1.033	1.033	1.069	0.996	1.217	728,190	1.1066	0.00%
2020-05-27	0	0.028	0.029	0.030	0.027	0.037	129,964,000	4,239,336	0.0326	1.033	1.069	1.106	0.996	1.364	3,524,447	1.2028	16.67%
2020-05-26	0	0.024	0.024	0.025	-	-	0	0	-	0.885	0.885	0.922	-	-	0	-	0.00%
2020-05-25	0	0.024	0.024	0.026	0.024	0.024	2,500,000	60,000	0.0240	0.885	0.885	0.959	0.885	0.885	67,797	0.8850	0.00%
2020-05-22	0	0.024	0.024	0.025	0.023	0.026	5,504,000	131,296	0.0239	0.885	0.885	0.922	0.848	0.959	149,261	0.8796	0.00%
2020-05-21	0	0.024	0.024	0.026	0.024	0.024	4,000	96	0.0240	0.885	0.885	0.959	0.885	0.885	108	0.8850	0.00%
2020-05-20	0	0.024	0.024	0.025	0.023	0.026	3,364,000	85,280	0.0254	0.885	0.885	0.922	0.848	0.959	91,227	0.9348	-4.00%
2020-05-19	0	0.025	0.023	0.025	0.024	0.025	1,212,000	29,092	0.0240	0.922	0.848	0.922	0.885	0.922	32,868	0.8851	4.17%
2020-05-18	0	0.024	0.024	0.025	0.024	0.024	3,780,000	90,720	0.0240	0.885	0.885	0.922	0.885	0.885	102,508	0.8850	0.00%
2020-05-15	0	0.024	0.024	0.026	0.024	0.025	924,000	22,980	0.0249	0.885	0.885	0.959	0.885	0.922	25,058	0.9171	-4.00%
2020-05-14	0	0.025	0.024	0.025	0.025	0.026	188,000	4,720	0.0251	0.922	0.885	0.922	0.922	0.959	5,098	0.9258	0.00%
2020-05-13	0	0.025	0.024	0.026	0.024	0.025	4,204,000	104,872	0.0249	0.922	0.885	0.959	0.885	0.922	114,007	0.9199	4.17%
2020-05-12	0	0.024	0.024	0.025	0.024	0.026	2,392,000	59,648	0.0249	0.885	0.885	0.922	0.885	0.959	64,868	0.9195	0.00%
2020-05-11	0	0.024	0.024	0.025	0.024	0.025	1,600,000	38,680	0.0242	0.885	0.885	0.922	0.885	0.922	43,390	0.8915	0.00%
2020-05-08	0	0.024	0.024	0.025	0.024	0.026	7,892,000	193,592	0.0245	0.885	0.885	0.922	0.885	0.959	214,020	0.9045	4.35%
2020-05-07	0	0.023	0.023	0.024	0.023	0.025	6,452,000	153,900	0.0239	0.848	0.848	0.885	0.848	0.922	174,969	0.8796	-4.17%
2020-05-06	0	0.024	0.023	0.025	0.023	0.024	3,676,000	88,216	0.0240	0.885	0.848	0.922	0.848	0.885	99,688	0.8849	4.35%
2020-05-05	0	0.023	0.023	0.025	0.023	0.025	7,808,000	189,112	0.0242	0.848	0.848	0.922	0.848	0.922	211,742	0.8931	0.00%
2020-05-04	0	0.023	0.023	0.025	0.023	0.025	6,328,000	149,784	0.0237	0.848	0.848	0.922	0.848	0.922	171,607	0.8728	-8.00%
2020-04-29	0	0.025	0.024	0.025	0.024	0.028	4,160,000	102,240	0.0246	0.922	0.885	0.922	0.885	1.033	112,814	0.9063	0.00%
2020-04-28	0	0.025	0.025	0.026	0.025	0.026	1,196,000	30,008	0.0251	0.922	0.922	0.959	0.922	0.959	32,434	0.9252	-3.85%
2020-04-27	0	0.026	0.025	0.026	0.024	0.028	5,588,000	147,096	0.0263	0.959	0.922	0.959	0.885	1.033	151,539	0.9707	4.00%
2020-04-24	0	0.025	0.023	0.025	0.022	0.025	7,116,000	164,656	0.0231	0.922	0.848	0.922	0.811	0.922	192,976	0.8532	4.17%
2020-04-23	0	0.024	0.023	0.024	0.023	0.025	9,236,000	217,488	0.0235	0.885	0.848	0.885	0.848	0.922	250,468	0.8683	-4.00%
2020-04-22	0	0.025	0.025	0.026	0.024	0.026	1,392,000	34,424	0.0247	0.922	0.922	0.959	0.885	0.959	37,749	0.9119	4.17%
2020-04-21	0	0.024	0.024	0.026	0.024	0.025	4,424,000	110,512	0.0250	0.885	0.885	0.959	0.885	0.922	119,973	0.9211	-7.69%
2020-04-20	0	0.026	0.026	0.027	0.026	0.029	2,304,000	60,840	0.0264	0.959	0.959	0.996	0.959	1.069	62,481	0.9737	-3.70%
2020-04-17	0	0.027	0.027	0.028	0.025	0.032	12,632,000	364,892	0.0289	0.996	0.996	1.033	0.922	1.180	342,563	1.0652	8.00%
2020-04-16	0	0.025	0.025	0.027	0.024	0.028	13,968,032	366,448	0.0262	0.922	0.922	0.996	0.885	1.033	378,794	0.9674	-10.71%
2020-04-15	0	0.028	0.027	0.028	0.026	0.029	2,972,000	80,472	0.0271	1.033	0.996	1.033	0.959	1.069	80,597	0.9985	0.00%
2020-04-14	0	0.028	0.026	0.028	0.028	0.028	952,000	26,656	0.0280	1.033	0.959	1.033	1.033	1.033	25,817	1.0325	0.00%
2020-04-09	0	0.028	0.027	0.028	0.027	0.028	3,012,000	83,044	0.0276	1.033	0.996	1.033	0.996	1.033	81,681	1.0167	3.70%
2020-04-08	0	0.027	0.026	0.027	0.026	0.028	2,796,000	76,244	0.0273	0.996	0.959	0.996	0.959	1.033	75,824	1.0055	3.85%
2020-04-07	0	0.026	0.025	0.026	0.026	0.027	2,416,000	63,616	0.0263	0.959	0.922	0.959	0.959	0.996	65,519	0.9710	0.00%
2020-04-06	0	0.026	0.026	0.027	0.025	0.032	23,428,000	648,352	0.0277	0.959	0.959	0.996	0.922	1.180	635,336	1.0205	-3.70%
2020-04-03	0	0.027	0.025	0.027	0.026	0.027	3,744,000	98,752	0.0264	0.996	0.922	0.996	0.959	0.996	101,532	0.9726	0.00%
2020-04-02	0	0.027	0.027	0.028	0.027	0.029	2,948,000	80,004	0.0271	0.996	0.996	1.033	0.996	1.069	79,946	1.0007	0.00%
2020-04-01	0	0.027	0.027	0.028	0.027	0.030	13,416,000	371,084	0.0277	0.996	0.996	1.033	0.996	1.106	363,824	1.0200	-6.90%
2020-03-31	0	0.029	0.028	0.029	0.028	0.031	7,776,000	222,348	0.0286	1.069	1.033	1.069	1.033	1.143	210,875	1.0544	3.57%
2020-03-30	0	0.028	0.028	0.029	0.028	0.031	13,420,000	388,988	0.0290	1.033	1.033	1.069	1.033	1.143	363,932	1.0688	-6.67%
2020-03-27	0	0.030	0.030	0.031	0.030	0.032	9,328,000	288,040	0.0309	1.106	1.106	1.143	1.106	1.180	252,963	1.1387	-3.23%
2020-03-26	0	0.031	0.031	0.032	0.029	0.035	33,604,000	1,041,136	0.0310	1.143	1.143	1.180	1.069	1.291	911,295	1.1425	-8.82%
2020-03-25	0	0.034	0.032	0.034	0.033	0.038	14,900,000	510,808	0.0343	1.254	1.180	1.254	1.217	1.401	404,068	1.2642	-5.56%
2020-03-24	0	0.036	0.036	0.037	0.027	0.045	100,812,000	3,576,496	0.0355	1.327	1.327	1.364	0.996	1.659	2,733,885	1.3082	33.33%
2020-03-23	0	0.027	0.028	0.029	0.027	0.032	6,704,000	199,132	0.0297	0.996	1.033	1.069	0.996	1.180	181,803	1.0953	-15.63%
2020-03-20	0	0.032	0.031	0.033	0.031	0.037	13,064,000	437,980	0.0335	1.180	1.143	1.217	1.143	1.364	354,278	1.2363	-5.88%
2020-03-19	0	0.034	0.033	0.034	0.032	0.038	16,724,000	573,088	0.0343	1.254	1.217	1.254	1.180	1.401	453,532	1.2636	-5.56%
2020-03-18	0	0.036	0.036	0.037	0.034	0.043	20,452,000	773,924	0.0378	1.327	1.327	1.364	1.254	1.586	554,631	1.3954	0.00%
2020-03-17	0	0.036	0.036	0.037	0.034	0.038	14,820,000	523,444	0.0353	1.327	1.327	1.364	1.254	1.401	401,898	1.3024	0.00%
2020-03-16	0	0.036	0.035	0.036	0.035	0.040	10,552,000	382,312	0.0362	1.327	1.291	1.327	1.291	1.475	286,156	1.3360	-5.26%
2020-03-13	0	0.038	0.038	0.039	0.034	0.057	116,448,000	4,858,548	0.0417	1.401	1.401	1.438	1.254	2.102	3,157,912	1.5385	-9.52%
2020-03-12	0	0.042	0.042	0.043	0.041	0.046	9,300,000	401,268	0.0431	1.549	1.549	1.586	1.512	1.696	252,203	1.5910	-8.70%
2020-03-11	0	0.046	0.044	0.046	0.043	0.050	25,152,000	1,189,176	0.0473	1.696	1.622	1.696	1.586	1.844	682,088	1.7434	0.00%
2020-03-10	0	0.046	0.046	0.048	0.045	0.050	2,200,000	100,672	0.0458	1.696	1.696	1.770	1.659	1.844	59,661	1.6874	-2.13%
2020-03-09	0	0.047	0.046	0.047	0.040	0.062	85,188,000	4,103,804	0.0482	1.733	1.696	1.733	1.475	2.286	2,310,183	1.7764	0.00%
2020-03-06	0	0.047	0.046	0.047	0.046	0.050	19,112,000	899,252	0.0471	1.733	1.696	1.733	1.696	1.844	518,292	1.7350	-6.00%
2020-03-05	0	0.050	0.049	0.050	0.048	0.055	24,748,032	1,241,993	0.0502	1.844	1.807	1.844	1.770	2.028	671,133	1.8506	-3.85%
2020-03-04	0	0.052	0.050	0.052	0.045	0.057	152,404,000	8,016,316	0.0526	1.918	1.844	1.918	1.659	2.102	4,132,990	1.9396	10.64%
2020-03-03	0	0.047	0.047	0.048	0.044	0.059	96,344,000	4,983,908	0.0517	1.733	1.733	1.770	1.622	2.176	2,612,719	1.9076	-9.62%
2020-03-02	0	0.052	0.051	0.052	0.050	0.067	123,028,000	7,308,804	0.0594	1.918	1.881	1.918	1.844	2.471	3,336,353	2.1907	-11.86%
2020-02-28	0	0.059	0.059	0.060	0.050	0.077	529,320,000	34,339,204	0.0649	2.176	2.176	2.212	1.844	2.839	14,354,441	2.3922	3.51%
2020-02-27	0	0.057	0.057	0.058	0.020	0.093	1,681,574,000	96,263,286	0.0572	2.102	2.102	2.139	0.737	3.429	45,602,007	2.1109	171.43%
2020-02-26	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2019-03-29	0	0.021	0.021	0.022	0.020	0.037	351,060,000	8,381,980	0.0239	0.774	0.774	0.811	0.737	1.364	9,520,271	0.8804	-47.50%
2019-03-28	0	0.040	0.039	0.041	0.039	0.048	8,056,000	343,892	0.0427	1.475	1.438	1.512	1.438	1.770	218,468	1.5741	-18.37%
2019-03-27	0	0.049	0.048	0.049	0.048	0.054	8,404,000	417,336	0.0497	1.807	1.770	1.807	1.770	1.991	227,905	1.8312	-15.52%
2019-03-26	0	0.058	0.055	0.058	0.055	0.059	3,520,000	193,640	0.0550	2.139	2.028	2.139	2.028	2.176	95,458	2.0285	-3.33%
2019-03-25	0	0.060	0.055	0.060	-	-	0	0	-	2.212	2.028	2.212	-	-	0	-	-1.64%
2019-03-22	0	0.061	0.056	0.061	0.061	0.061	12,000	732	0.0610	2.249	2.065	2.249	2.249	2.249	325	2.2494	5.17%
2019-03-21	0	0.058	0.058	0.061	0.058	0.065	852,000	49,496	0.0581	2.139	2.139	2.249	2.139	2.397	23,105	2.1422	-6.45%
2019-03-20	0	0.062	0.059	0.062	0.059	0.065	164,000	9,740	0.0594	2.286	2.176	2.286	2.176	2.397	4,447	2.1900	6.90%
2019-03-19	0	0.058	0.058	0.066	0.054	0.066	188,000	12,360	0.0657	2.139	2.139	2.434	1.991	2.434	5,098	2.4243	-6.45%
2019-03-18	0	0.062	0.056	0.062	0.062	0.062	172,000	10,664	0.0620	2.286	2.065	2.286	2.286	2.286	4,664	2.2863	0.00%
2019-03-15	0	0.062	0.062	0.065	0.061	0.065	2,048,000	127,420	0.0622	2.286	2.286	2.397	2.249	2.397	55,539	2.2942	0.00%
2019-03-14	0	0.062	0.060	0.064	0.058	0.067	4,016,000	250,560	0.0624	2.286	2.212	2.360	2.139	2.471	108,908	2.3006	3.33%
2019-03-13	0	0.060	0.060	0.061	0.048	0.067	5,020,000	296,352	0.0590	2.212	2.212	2.249	1.770	2.471	136,136	2.1769	22.45%
2019-03-12	0	0.049	0.049	0.051	0.046	0.051	1,236,000	59,320	0.0480	1.807	1.807	1.881	1.696	1.881	33,519	1.7698	-3.92%
2019-03-11	0	0.051	0.045	0.051	0.046	0.051	148,000	6,908	0.0467	1.881	1.659	1.881	1.696	1.881	4,014	1.7212	0.00%
2019-03-08	0	0.051	0.046	0.051	0.046	0.051	420,000	19,720	0.0470	1.881	1.696	1.881	1.696	1.881	11,390	1.7314	2.00%
2019-03-07	0	0.050	0.045	0.051	0.050	0.051	584,000	29,364	0.0503	1.844	1.659	1.881	1.844	1.881	15,837	1.8541	0.00%
2019-03-06	0	0.050	0.044	0.050	-	-	0	0	-	1.844	1.622	1.844	-	-	0	-	0.00%
2019-03-05	0	0.050	0.042	0.050	0.042	0.051	612,000	25,972	0.0424	1.844	1.549	1.844	1.549	1.881	16,597	1.5649	0.00%
2019-03-04	0	0.050	0.048	0.050	0.048	0.050	44,000	2,144	0.0487	1.844	1.770	1.844	1.770	1.844	1,193	1.7968	-1.96%
2019-03-01	0	0.051	0.046	0.051	0.046	0.052	332,000	15,352	0.0462	1.881	1.696	1.881	1.696	1.918	9,003	1.7051	0.00%
2019-02-28	0	0.051	0.046	0.051	0.051	0.051	100,000	5,100	0.0510	1.881	1.696	1.881	1.881	1.881	2,712	1.8806	0.00%
2019-02-27	0	0.051	0.048	0.053	0.048	0.051	420,000	20,172	0.0480	1.881	1.770	1.954	1.770	1.881	11,390	1.7711	-7.27%
2019-02-26	0	0.055	0.047	0.055	0.045	0.055	112,000	5,620	0.0502	2.028	1.733	2.028	1.659	2.028	3,037	1.8503	3.77%
2019-02-25	0	0.053	0.045	0.053	-	-	0	0	-	1.954	1.659	1.954	-	-	0	-	0.00%
2019-02-22	0	0.053	0.046	0.053	0.053	0.053	60,000	3,060	0.0510	1.954	1.696	1.954	1.954	1.954	1,627	1.8806	6.00%
2019-02-21	0	0.050	0.045	0.050	0.050	0.051	2,032,000	101,628	0.0500	1.844	1.659	1.844	1.844	1.881	55,105	1.8443	2.04%
2019-02-20	0	0.049	0.043	0.049	0.042	0.049	1,492,000	67,536	0.0453	1.807	1.586	1.807	1.549	1.807	40,461	1.6692	11.36%
2019-02-19	0	0.044	0.039	0.044	0.043	0.044	312,000	13,608	0.0436	1.622	1.438	1.622	1.586	1.622	8,461	1.6083	4.76%
2019-02-18	0	0.042	0.036	0.043	0.039	0.042	612,000	24,516	0.0401	1.549	1.327	1.586	1.438	1.549	16,597	1.4772	7.69%
2019-02-15	0	0.039	0.036	0.040	0.036	0.040	324,000	12,560	0.0388	1.438	1.327	1.475	1.327	1.475	8,786	1.4295	-2.50%
2019-02-14	0	0.040	0.036	0.040	-	-	0	0	-	1.475	1.327	1.475	-	-	0	-	0.00%
2019-02-13	0	0.040	0.035	0.040	0.040	0.040	12,000	480	0.0400	1.475	1.291	1.475	1.475	1.475	325	1.4750	2.56%
2019-02-12	0	0.039	0.035	0.040	0.035	0.041	72,000	2,560	0.0356	1.438	1.291	1.475	1.291	1.512	1,953	1.3111	-2.50%
2019-02-11	0	0.040	0.033	0.040	-	-	0	0	-	1.475	1.217	1.475	-	-	0	-	-4.76%
2019-02-08	0	0.042	0.034	0.042	0.039	0.042	12,000	492	0.0410	1.549	1.254	1.549	1.438	1.549	325	1.5119	0.00%
2019-02-04	0	0.042	0.036	0.042	-	-	0	0	-	1.549	1.327	1.549	-	-	0	-	0.00%
2019-02-01	0	0.042	0.035	0.042	-	-	0	0	-	1.549	1.291	1.549	-	-	0	-	0.00%
2019-01-31	0	0.042	0.035	0.042	-	-	0	0	-	1.549	1.291	1.549	-	-	0	-	0.00%
2019-01-30	0	0.042	0.038	0.042	0.038	0.042	205,711	8,048	0.0391	1.549	1.401	1.549	1.401	1.549	5,579	1.4427	0.00%
2019-01-29	0	0.042	0.038	0.042	0.036	0.042	476,000	18,576	0.0390	1.549	1.401	1.549	1.327	1.549	12,908	1.4391	10.53%
2019-01-28	0	0.038	0.035	0.038	0.033	0.038	732,000	25,612	0.0350	1.401	1.291	1.401	1.217	1.401	19,851	1.2902	-2.56%
2019-01-25	0	0.039	0.036	0.039	0.036	0.040	2,412,000	91,140	0.0378	1.438	1.327	1.438	1.327	1.475	65,410	1.3934	-2.50%
2019-01-24	0	0.040	0.038	0.041	-	-	0	0	-	1.475	1.401	1.512	-	-	0	-	0.00%
2019-01-23	0	0.040	0.038	0.040	0.040	0.043	60,000	2,428	0.0405	1.475	1.401	1.475	1.475	1.586	1,627	1.4922	-4.76%
2019-01-22	0	0.042	0.041	0.043	0.042	0.042	8,000	336	0.0420	1.549	1.512	1.586	1.549	1.549	217	1.5488	-2.33%
2019-01-21	0	0.043	0.041	0.043	0.040	0.044	1,120,000	47,872	0.0427	1.586	1.512	1.586	1.475	1.622	30,373	1.5761	4.88%
2019-01-18	0	0.041	0.038	0.041	0.036	0.041	544,000	21,512	0.0395	1.512	1.401	1.512	1.327	1.512	14,753	1.4582	-8.89%
2019-01-17	0	0.045	0.041	0.045	0.043	0.045	128,000	5,520	0.0431	1.659	1.512	1.659	1.586	1.659	3,471	1.5902	0.00%
2019-01-16	0	0.045	0.042	0.045	0.042	0.045	72,000	3,060	0.0425	1.659	1.549	1.659	1.549	1.659	1,953	1.5672	-2.17%
2019-01-15	0	0.046	0.044	0.047	-	-	0	0	-	1.696	1.622	1.733	-	-	0	-	0.00%
2019-01-14	0	0.046	0.042	0.046	0.043	0.046	96,000	4,164	0.0434	1.696	1.549	1.696	1.586	1.696	2,603	1.5995	2.22%
2019-01-11	0	0.045	0.042	0.045	0.045	0.046	72,000	3,252	0.0452	1.659	1.549	1.659	1.659	1.696	1,953	1.6655	-2.17%
2019-01-10	0	0.046	0.042	0.046	0.041	0.047	496,000	21,592	0.0435	1.696	1.549	1.696	1.512	1.733	13,451	1.6053	2.22%
2019-01-09	0	0.045	0.042	0.046	0.042	0.046	160,000	6,820	0.0426	1.659	1.549	1.696	1.549	1.696	4,339	1.5718	-6.25%
2019-01-08	0	0.048	0.043	0.048	0.048	0.050	344,000	16,868	0.0490	1.770	1.586	1.770	1.770	1.844	9,329	1.8082	2.13%
2019-01-07	0	0.047	0.042	0.047	0.045	0.050	396,000	18,404	0.0465	1.733	1.549	1.733	1.659	1.844	10,739	1.7138	4.44%
2019-01-04	0	0.045	0.041	0.045	0.041	0.048	1,132,000	47,184	0.0417	1.659	1.512	1.659	1.512	1.770	30,698	1.5370	0.00%
2019-01-03	0	0.045	0.039	0.045	0.040	0.048	3,460,000	142,292	0.0411	1.659	1.438	1.659	1.475	1.770	93,831	1.5165	0.00%
2019-01-02	0	0.045	0.044	0.048	0.045	0.046	1,096,000	49,640	0.0453	1.659	1.622	1.770	1.659	1.696	29,722	1.6701	-10.00%
2018-12-31	0	0.050	0.045	0.052	0.050	0.050	684,000	34,200	0.0500	1.844	1.659	1.918	1.844	1.844	18,549	1.8438	-1.96%
2018-12-28	0	0.051	0.050	0.052	0.050	0.052	916,000	46,724	0.0510	1.881	1.844	1.918	1.844	1.918	24,841	1.8809	-5.56%
2018-12-27	0	0.054	0.052	0.054	0.052	0.055	68,000	3,548	0.0522	1.991	1.918	1.991	1.918	2.028	1,844	1.9240	-1.82%
2018-12-24	0	0.055	0.052	0.055	0.053	0.055	276,000	15,100	0.0547	2.028	1.918	2.028	1.954	2.028	7,485	2.0174	0.00%
2018-12-21	0	0.055	0.053	0.055	0.056	0.056	664,000	37,184	0.0560	2.028	1.954	2.028	2.065	2.065	18,007	2.0650	-1.79%
2018-12-20	0	0.056	0.056	0.058	0.048	0.090	10,876,000	605,168	0.0556	2.065	2.065	2.139	1.770	3.319	294,942	2.0518	14.29%
2018-12-19	0	0.049	0.046	0.049	0.049	0.055	936,000	47,360	0.0506	1.807	1.696	1.807	1.807	2.028	25,383	1.8658	-7.55%
2018-12-18	0	0.053	0.048	0.053	0.047	0.055	6,348,000	317,640	0.0500	1.954	1.770	1.954	1.733	2.028	172,149	1.8451	-3.64%
2018-12-17	0	0.055	0.048	0.056	0.055	0.055	12,000	660	0.0550	2.028	1.770	2.065	2.028	2.028	325	2.0281	0.00%
2018-12-14	0	0.055	0.046	0.056	0.055	0.056	12,000	668	0.0557	2.028	1.696	2.065	2.028	2.065	325	2.0527	1.85%
2018-12-13	0	0.054	0.052	0.055	0.052	0.055	1,496,000	79,056	0.0528	1.991	1.918	2.028	1.918	2.028	40,569	1.9487	3.85%
2018-12-12	0	0.052	0.050	0.052	-	-	0	0	-	1.918	1.844	1.918	-	-	0	-	-1.89%
2018-12-11	0	0.053	0.048	0.053	-	-	0	0	-	1.954	1.770	1.954	-	-	0	-	-1.85%
2018-12-10	0	0.054	0.051	0.054	0.050	0.054	1,460,000	73,136	0.0501	1.991	1.881	1.991	1.844	1.991	39,593	1.8472	0.00%
2018-12-07	0	0.054	0.052	0.054	0.051	0.057	64,000	3,332	0.0521	1.991	1.918	1.991	1.881	2.102	1,736	1.9198	-1.82%
2018-12-06	0	0.055	0.053	0.055	0.053	0.055	388,000	20,580	0.0530	2.028	1.954	2.028	1.954	2.028	10,522	1.9559	0.00%
2018-12-05	0	0.055	0.053	0.055	0.054	0.057	300,000	16,212	0.0540	2.028	1.954	2.028	1.991	2.102	8,136	1.9927	0.00%
2018-12-04	0	0.055	0.053	0.055	0.053	0.057	28,000	1,508	0.0539	2.028	1.954	2.028	1.954	2.102	759	1.9860	0.00%
2018-12-03	0	0.055	0.053	0.055	0.053	0.057	404,000	21,428	0.0530	2.028	1.954	2.028	1.954	2.102	10,956	1.9558	-3.51%
2018-11-30	0	0.057	0.054	0.057	0.052	0.057	708,000	38,200	0.0540	2.102	1.991	2.102	1.918	2.102	19,200	1.9896	0.00%
2018-11-29	0	0.057	0.054	0.057	0.053	0.059	56,000	2,992	0.0534	2.102	1.991	2.102	1.954	2.176	1,519	1.9702	0.00%
2018-11-28	0	0.057	0.053	0.057	-	-	0	0	-	2.102	1.954	2.102	-	-	0	-	-1.72%
2018-11-27	0	0.058	0.052	0.058	0.052	0.058	928,000	51,572	0.0556	2.139	1.918	2.139	1.918	2.139	25,166	2.0493	9.43%
2018-11-26	0	0.053	0.051	0.053	0.053	0.053	72,000	3,816	0.0530	1.954	1.881	1.954	1.954	1.954	1,953	1.9544	0.00%
2018-11-23	0	0.053	0.052	0.056	0.051	0.057	1,680,000	89,472	0.0533	1.954	1.918	2.065	1.881	2.102	45,559	1.9639	-1.85%
2018-11-22	0	0.054	0.054	0.057	0.054	0.054	80,000	4,320	0.0540	1.991	1.991	2.102	1.991	1.991	2,169	1.9913	-8.47%
2018-11-21	0	0.059	0.053	0.061	0.051	0.059	1,324,001	74,100	0.0560	2.176	1.954	2.249	1.881	2.176	35,905	2.0638	5.36%
2018-11-20	0	0.056	0.052	0.056	-	-	0	0	-	2.065	1.918	2.065	-	-	0	-	-1.75%
2018-11-19	0	0.057	0.053	0.057	0.057	0.057	4,000	228	0.0570	2.102	1.954	2.102	2.102	2.102	108	2.1019	1.79%
2018-11-16	0	0.056	0.052	0.056	0.056	0.057	8,000	452	0.0565	2.065	1.918	2.065	2.065	2.102	217	2.0834	0.00%
2018-11-15	0	0.056	0.053	0.056	0.052	0.058	712,000	39,632	0.0557	2.065	1.954	2.065	1.918	2.139	19,308	2.0526	0.00%
2018-11-14	0	0.056	0.053	0.058	0.054	0.058	1,272,000	69,628	0.0547	2.065	1.954	2.139	1.991	2.139	34,495	2.0185	-6.67%
2018-11-13	0	0.060	0.054	0.060	-	-	0	0	-	2.212	1.991	2.212	-	-	0	-	0.00%
2018-11-12	0	0.060	0.057	0.060	-	-	0	0	-	2.212	2.102	2.212	-	-	0	-	0.00%
2018-11-09	0	0.060	0.057	0.060	-	-	0	0	-	2.212	2.102	2.212	-	-	0	-	0.00%
2018-11-08	0	0.060	0.057	0.060	0.060	0.060	536,000	32,160	0.0600	2.212	2.102	2.212	2.212	2.212	14,536	2.2125	1.69%
2018-11-07	0	0.059	0.057	0.059	0.055	0.062	828,000	47,492	0.0574	2.176	2.102	2.176	2.028	2.286	22,454	2.1151	0.00%
2018-11-06	0	0.059	0.057	0.068	0.059	0.059	400,000	23,600	0.0590	2.176	2.102	2.508	2.176	2.176	10,847	2.1756	3.51%
2018-11-05	0	0.057	0.057	0.062	0.057	0.072	512,000	34,764	0.0679	2.102	2.102	2.286	2.102	2.655	13,885	2.5038	-6.56%
2018-11-02	0	0.061	0.055	0.061	0.053	0.063	1,188,000	71,536	0.0602	2.249	2.028	2.249	1.954	2.323	32,217	2.2204	3.39%
2018-11-01	0	0.059	0.054	0.059	0.059	0.060	432,000	25,492	0.0590	2.176	1.991	2.176	2.176	2.212	11,715	2.1760	0.00%
2018-10-31	0	0.059	0.055	0.059	0.056	0.060	704,000	39,752	0.0565	2.176	2.028	2.176	2.065	2.212	19,092	2.0822	7.27%
2018-10-30	0	0.055	0.055	0.059	0.053	0.057	688,000	37,608	0.0547	2.028	2.028	2.176	1.954	2.102	18,658	2.0157	-1.79%
2018-10-29	0	0.056	0.056	0.057	0.051	0.063	1,644,000	96,364	0.0586	2.065	2.065	2.102	1.881	2.323	44,583	2.1614	-11.11%
2018-10-26	0	0.063	0.056	0.063	0.056	0.067	232,000	14,076	0.0607	2.323	2.065	2.323	2.065	2.471	6,292	2.2373	-3.08%
2018-10-25	0	0.065	0.056	0.065	0.067	0.067	48,000	3,216	0.0670	2.397	2.065	2.397	2.471	2.471	1,302	2.4706	3.17%
2018-10-24	0	0.063	0.056	0.063	0.067	0.067	4,000	268	0.0670	2.323	2.065	2.323	2.471	2.471	108	2.4706	6.78%
2018-10-23	0	0.059	0.052	0.060	0.059	0.066	312,000	18,764	0.0601	2.176	1.918	2.212	2.176	2.434	8,461	2.2177	-1.67%
2018-10-22	0	0.060	0.052	0.060	0.060	0.067	84,000	5,068	0.0603	2.212	1.918	2.212	2.212	2.471	2,278	2.2248	0.00%
2018-10-19	0	0.060	0.058	0.060	0.060	0.066	8,000	504	0.0630	2.212	2.139	2.212	2.212	2.434	217	2.3231	0.00%
2018-10-18	0	0.060	0.056	0.060	-	-	0	0	-	2.212	2.065	2.212	-	-	0	-	-6.25%
2018-10-16	0	0.064	0.056	0.064	0.060	0.067	348,000	21,072	0.0606	2.360	2.065	2.360	2.212	2.471	9,437	2.2328	6.67%
2018-10-15	0	0.060	0.056	0.060	0.067	0.068	12,000	808	0.0673	2.212	2.065	2.212	2.471	2.508	325	2.4829	0.00%
2018-10-12	0	0.060	0.056	0.060	0.060	0.069	508,000	30,528	0.0601	2.212	2.065	2.212	2.212	2.544	13,776	2.2160	-3.23%
2018-10-11	0	0.062	0.055	0.062	0.056	0.069	24,000	1,440	0.0600	2.286	2.028	2.286	2.065	2.544	651	2.2125	-1.59%
2018-10-10	0	0.063	0.055	0.063	0.064	0.064	104,000	6,556	0.0630	2.323	2.028	2.323	2.360	2.360	2,820	2.3245	5.00%
2018-10-09	0	0.060	0.055	0.060	0.060	0.065	692,000	41,988	0.0607	2.212	2.028	2.212	2.212	2.397	18,766	2.2374	-3.23%
2018-10-08	0	0.062	0.055	0.062	0.062	0.063	704,000	44,148	0.0627	2.286	2.028	2.286	2.286	2.323	19,092	2.3124	-6.06%
2018-10-05	0	0.066	0.065	0.066	0.069	0.071	92,000	6,372	0.0693	2.434	2.397	2.434	2.544	2.618	2,495	2.5540	0.00%
2018-10-04	0	0.066	0.060	0.066	0.061	0.068	104,000	6,372	0.0613	2.434	2.212	2.434	2.249	2.508	2,820	2.2593	3.12%
2018-10-03	0	0.064	0.058	0.064	0.063	0.064	400,000	25,204	0.0630	2.360	2.139	2.360	2.323	2.360	10,847	2.3235	1.59%
2018-10-02	0	0.063	0.056	0.064	0.056	0.063	292,000	17,340	0.0594	2.323	2.065	2.360	2.065	2.323	7,919	2.1898	1.61%
2018-09-28	0	0.062	0.059	0.062	0.060	0.063	1,064,000	65,528	0.0616	2.286	2.176	2.286	2.212	2.323	28,854	2.2710	-1.59%
2018-09-27	0	0.063	0.058	0.063	0.061	0.065	508,000	31,004	0.0610	2.323	2.139	2.323	2.249	2.397	13,776	2.2505	14.55%
2018-09-26	0	0.055	0.055	0.063	0.055	0.066	352,000	19,744	0.0561	2.028	2.028	2.323	2.028	2.434	9,546	2.0684	-9.84%
2018-09-24	0	0.061	0.057	0.061	0.051	0.072	680,000	37,540	0.0552	2.249	2.102	2.249	1.881	2.655	18,441	2.0357	-8.96%
2018-09-21	0	0.067	0.057	0.067	0.069	0.069	4,000	276	0.0690	2.471	2.102	2.471	2.544	2.544	108	2.5444	6.35%
2018-09-20	0	0.063	0.060	0.063	0.060	0.064	220,000	13,412	0.0610	2.323	2.212	2.323	2.212	2.360	5,966	2.2480	3.28%
2018-09-19	0	0.061	0.060	0.061	0.061	0.064	400,000	24,512	0.0613	2.249	2.212	2.249	2.249	2.360	10,847	2.2597	-6.15%
2018-09-18	0	0.065	0.060	0.065	0.060	0.065	364,000	21,860	0.0601	2.397	2.212	2.397	2.212	2.397	9,871	2.2145	0.00%
2018-09-17	0	0.065	0.060	0.065	-	-	0	0	-	2.397	2.212	2.397	-	-	0	-	-1.52%
2018-09-14	0	0.066	0.053	0.066	0.066	0.066	80,000	5,280	0.0660	2.434	1.954	2.434	2.434	2.434	2,169	2.4338	0.00%
2018-09-13	0	0.066	0.053	0.066	0.061	0.067	712,000	46,088	0.0647	2.434	1.954	2.434	2.249	2.471	19,308	2.3869	10.00%
2018-09-12	0	0.060	0.059	0.061	-	-	0	0	-	2.212	2.176	2.249	-	-	0	-	0.00%
2018-09-11	0	0.060	0.060	0.061	0.059	0.060	1,184,000	71,036	0.0600	2.212	2.212	2.249	2.176	2.212	32,108	2.2124	0.00%
2018-09-10	0	0.060	0.053	0.060	-	-	0	0	-	2.212	1.954	2.212	-	-	0	-	-1.64%
2018-09-07	0	0.061	0.053	0.061	0.057	0.061	160,000	9,488	0.0593	2.249	1.954	2.249	2.102	2.249	4,339	2.1867	8.93%
2018-09-06	0	0.056	0.053	0.056	0.056	0.056	4,000	224	0.0560	2.065	1.954	2.065	2.065	2.065	108	2.0650	5.66%
2018-09-05	0	0.053	0.053	0.056	0.052	0.053	80,000	4,176	0.0522	1.954	1.954	2.065	1.918	1.954	2,169	1.9249	-8.62%
2018-09-04	0	0.058	0.054	0.060	0.053	0.058	136,000	7,728	0.0568	2.139	1.991	2.212	1.954	2.139	3,688	2.0954	1.75%
2018-09-03	0	0.057	0.051	0.057	0.050	0.057	484,000	25,572	0.0528	2.102	1.881	2.102	1.844	2.102	13,125	1.9483	5.56%
2018-08-31	0	0.054	0.052	0.059	-	-	0	0	-	1.991	1.918	2.176	-	-	0	-	0.00%
2018-08-30	0	0.054	0.054	0.060	0.054	0.058	32,000	1,780	0.0556	1.991	1.991	2.212	1.991	2.139	868	2.0512	0.00%
2018-08-29	0	0.054	0.051	0.054	0.054	0.054	4,000	216	0.0540	1.991	1.881	1.991	1.991	1.991	108	1.9913	-3.57%
2018-08-28	0	0.056	0.053	0.056	-	-	0	0	-	2.065	1.954	2.065	-	-	0	-	0.00%
2018-08-27	0	0.056	0.056	0.061	0.053	0.055	460,000	25,076	0.0545	2.065	2.065	2.249	1.954	2.028	12,475	2.0102	-5.08%
2018-08-24	0	0.059	0.059	0.061	0.059	0.061	2,228,000	133,212	0.0598	2.176	2.176	2.249	2.176	2.249	60,420	2.2048	1.72%
2018-08-23	0	0.058	0.056	0.060	0.057	0.060	1,872,000	108,648	0.0580	2.139	2.065	2.212	2.102	2.212	50,766	2.1402	-3.33%
2018-08-22	0	0.060	0.059	0.060	0.059	0.067	2,744,000	166,548	0.0607	2.212	2.176	2.212	2.176	2.471	74,414	2.2381	-3.23%
2018-08-21	0	0.062	0.060	0.062	0.058	0.062	8,312,000	497,020	0.0598	2.286	2.212	2.286	2.139	2.286	225,410	2.2050	-10.14%
2018-08-20	0	0.069	0.058	0.070	-	-	0	0	-	2.544	2.139	2.581	-	-	0	-	0.00%
2018-08-17	0	0.069	0.062	0.070	0.062	0.069	428,000	28,280	0.0661	2.544	2.286	2.581	2.286	2.544	11,607	2.4365	-1.43%
2018-08-16	0	0.070	0.066	0.070	0.061	0.071	808,000	54,712	0.0677	2.581	2.434	2.581	2.249	2.618	21,912	2.4969	1.45%
2018-08-15	0	0.069	0.069	0.070	0.064	0.069	1,560,000	100,592	0.0645	2.544	2.544	2.581	2.360	2.544	42,305	2.3778	-1.43%
2018-08-14	0	0.070	0.062	0.074	-	-	0	0	-	2.581	2.286	2.729	-	-	0	-	0.00%
2018-08-13	0	0.070	0.070	0.074	-	-	0	0	-	2.581	2.581	2.729	-	-	0	-	0.00%
2018-08-10	0	0.070	0.070	0.074	-	-	0	0	-	2.581	2.581	2.729	-	-	0	-	0.00%
2018-08-09	0	0.070	0.068	0.074	-	-	0	0	-	2.581	2.508	2.729	-	-	0	-	0.00%
2018-08-08	0	0.070	0.070	0.073	0.070	0.070	1,196,000	83,720	0.0700	2.581	2.581	2.692	2.581	2.581	32,434	2.5813	-4.11%
2018-08-07	0	0.073	0.065	0.074	0.070	0.073	204,000	14,292	0.0701	2.692	2.397	2.729	2.581	2.692	5,532	2.5834	4.29%
2018-08-06	0	0.070	0.070	0.072	0.070	0.070	460,000	32,240	0.0701	2.581	2.581	2.655	2.581	2.581	12,475	2.5845	-2.78%
2018-08-03	0	0.072	0.070	0.072	0.070	0.072	576,000	40,352	0.0701	2.655	2.581	2.655	2.581	2.655	15,620	2.5833	2.86%
2018-08-02	0	0.070	0.070	0.072	0.070	0.070	8,000	560	0.0700	2.581	2.581	2.655	2.581	2.581	217	2.5813	-2.78%
2018-08-01	0	0.072	0.071	0.072	0.070	0.077	1,820,000	129,552	0.0712	2.655	2.618	2.655	2.581	2.839	49,356	2.6249	2.86%
2018-07-31	0	0.070	0.069	0.070	0.069	0.070	1,992,000	137,540	0.0690	2.581	2.544	2.581	2.544	2.581	54,020	2.5461	-1.41%
2018-07-30	0	0.071	0.071	0.074	0.071	0.072	600,000	42,768	0.0713	2.618	2.618	2.729	2.618	2.655	16,271	2.6285	0.00%
2018-07-27	0	0.071	0.065	0.078	-	-	0	0	-	2.618	2.397	2.876	-	-	0	-	0.00%
2018-07-26	0	0.071	0.071	0.075	0.070	0.071	1,156,000	81,132	0.0702	2.618	2.618	2.766	2.581	2.618	31,349	2.5880	1.43%
2018-07-25	0	0.070	0.062	0.070	0.061	0.070	1,044,000	66,864	0.0640	2.581	2.286	2.581	2.249	2.581	28,312	2.3617	6.06%
2018-07-24	0	0.066	0.066	0.068	0.050	0.069	13,296,000	803,788	0.0605	2.434	2.434	2.508	1.844	2.544	360,569	2.2292	-10.81%
2018-07-23	0	0.074	0.074	0.075	0.074	0.074	1,316,000	97,384	0.0740	2.729	2.729	2.766	2.729	2.729	35,688	2.7288	-1.33%
2018-07-20	0	0.075	0.070	0.075	0.075	0.075	600,000	45,000	0.0750	2.766	2.581	2.766	2.766	2.766	16,271	2.7656	0.00%
2018-07-19	0	0.075	0.075	0.076	0.075	0.075	6,000,000	450,000	0.0750	2.766	2.766	2.802	2.766	2.766	162,712	2.7656	0.00%
2018-07-18	0	0.075	0.068	0.075	0.075	0.075	3,500,000	262,500	0.0750	2.766	2.508	2.766	2.766	2.766	94,915	2.7656	-1.32%
2018-07-17	0	0.076	0.076	0.090	0.076	0.076	36,000	2,736	0.0760	2.802	2.802	3.319	2.802	2.802	976	2.8025	-1.30%
2018-07-16	0	0.077	0.077	0.080	-	-	0	0	-	2.839	2.839	2.950	-	-	0	-	0.00%
2018-07-13	0	0.077	0.072	0.077	0.077	0.078	2,440,000	190,120	0.0779	2.839	2.655	2.839	2.839	2.876	66,169	2.8732	2.67%
2018-07-12	0	0.075	0.075	0.078	0.075	0.076	2,400,000	181,264	0.0755	2.766	2.766	2.876	2.766	2.802	65,085	2.7850	-1.32%
2018-07-11	0	0.076	0.072	0.076	0.071	0.076	1,504,000	109,856	0.0730	2.802	2.655	2.802	2.618	2.802	40,786	2.6934	1.33%
2018-07-10	0	0.075	0.075	0.080	0.073	0.075	132,000	9,860	0.0747	2.766	2.766	2.950	2.692	2.766	3,580	2.7545	-6.25%
2018-07-09	0	0.080	0.076	0.080	0.075	0.080	24,000	1,840	0.0767	2.950	2.802	2.950	2.766	2.950	651	2.8271	5.26%
2018-07-06	0	0.076	0.076	0.079	0.073	0.075	708,000	52,128	0.0736	2.802	2.802	2.913	2.692	2.766	19,200	2.7150	-2.56%
2018-07-05	0	0.078	0.078	0.079	0.078	0.078	340,000	26,520	0.0780	2.876	2.876	2.913	2.876	2.876	9,220	2.8763	0.00%
2018-07-04	0	0.078	0.078	0.079	0.078	0.078	268,000	20,904	0.0780	2.876	2.876	2.913	2.876	2.876	7,268	2.8763	0.00%
2018-07-03	0	0.078	0.075	0.078	0.078	0.080	1,432,000	112,184	0.0783	2.876	2.766	2.876	2.876	2.950	38,834	2.8888	-1.27%
2018-06-29	0	0.079	0.079	0.081	0.079	0.079	348,000	27,592	0.0793	2.913	2.913	2.987	2.913	2.913	9,437	2.9237	0.00%
2018-06-28	0	0.079	0.078	0.079	0.079	0.080	124,000	9,800	0.0790	2.913	2.876	2.913	2.913	2.950	3,363	2.9143	1.28%
2018-06-27	0	0.078	0.076	0.078	0.078	0.079	908,000	71,012	0.0782	2.876	2.802	2.876	2.876	2.913	24,624	2.8839	-1.27%
2018-06-26	0	0.079	0.079	0.090	0.077	0.090	708,000	55,220	0.0780	2.913	2.913	3.319	2.839	3.319	19,200	2.8760	2.60%
2018-06-25	0	0.077	0.077	0.091	0.077	0.077	40,000	3,080	0.0770	2.839	2.839	3.356	2.839	2.839	1,085	2.8394	-4.94%
2018-06-22	0	0.081	0.080	0.092	0.079	0.081	6,220,000	502,556	0.0808	2.987	2.950	3.393	2.913	2.987	168,678	2.9794	2.53%
2018-06-21	0	0.079	0.079	0.085	0.079	0.083	204,000	16,132	0.0791	2.913	2.913	3.134	2.913	3.061	5,532	2.9160	0.00%
2018-06-20	0	0.079	0.079	0.085	0.078	0.079	1,176,000	92,500	0.0787	2.913	2.913	3.134	2.876	2.913	31,892	2.9005	1.28%
2018-06-19	0	0.078	0.078	0.085	0.075	0.081	1,936,000	149,764	0.0774	2.876	2.876	3.134	2.766	2.987	52,502	2.8526	-14.29%
2018-06-15	0	0.091	0.081	0.091	0.085	0.091	632,000	55,236	0.0874	3.356	2.987	3.356	3.134	3.356	17,139	3.2228	0.00%
2018-06-14	0	0.091	0.087	0.092	0.085	0.093	1,100,000	97,088	0.0883	3.356	3.208	3.393	3.134	3.429	29,831	3.2547	-2.15%
2018-06-13	0	0.093	0.086	0.095	0.088	0.093	756,000	66,556	0.0880	3.429	3.171	3.503	3.245	3.429	20,502	3.2464	3.33%
2018-06-12	0	0.090	0.090	0.099	0.089	0.108	1,980,000	182,688	0.0923	3.319	3.319	3.651	3.282	3.983	53,695	3.4023	-8.16%
2018-06-11	0	0.098	0.096	0.100	0.088	0.100	848,000	79,656	0.0939	3.614	3.540	3.688	3.245	3.688	22,997	3.4638	0.00%
2018-06-08	0	0.098	0.095	0.098	0.093	0.100	1,596,000	155,564	0.0975	3.614	3.503	3.614	3.429	3.688	43,281	3.5942	5.38%
2018-06-07	0	0.093	0.089	0.093	0.089	0.093	1,508,000	136,672	0.0906	3.429	3.282	3.429	3.282	3.429	40,895	3.3420	4.49%
2018-06-06	0	0.089	0.089	0.093	0.089	0.089	320,000	28,480	0.0890	3.282	3.282	3.429	3.282	3.282	8,678	3.2819	0.00%
2018-06-05	0	0.089	0.089	0.093	0.089	0.089	20,000	1,780	0.0890	3.282	3.282	3.429	3.282	3.282	542	3.2819	0.00%
2018-06-04	0	0.089	0.088	0.090	0.088	0.093	416,000	38,224	0.0919	3.282	3.245	3.319	3.245	3.429	11,281	3.3882	3.49%
2018-06-01	0	0.086	0.086	0.093	0.086	0.086	804,000	69,144	0.0860	3.171	3.171	3.429	3.171	3.171	21,803	3.1713	0.00%
2018-05-31	0	0.086	0.086	0.091	-	-	0	0	-	3.171	3.171	3.356	-	-	0	-	0.00%
2018-05-30	0	0.086	0.086	0.089	0.086	0.092	2,860,000	251,556	0.0880	3.171	3.171	3.282	3.171	3.393	77,559	3.2434	-4.44%
2018-05-29	0	0.090	0.088	0.090	0.088	0.092	2,088,000	189,060	0.0905	3.319	3.245	3.319	3.245	3.393	56,624	3.3389	2.27%
2018-05-28	0	0.088	0.082	0.088	0.084	0.092	1,168,000	103,840	0.0889	3.245	3.024	3.245	3.097	3.393	31,675	3.2783	4.76%
2018-05-25	0	0.084	0.084	0.085	0.084	0.085	356,000	29,964	0.0842	3.097	3.097	3.134	3.097	3.134	9,654	3.1037	2.44%
2018-05-24	0	0.082	0.076	0.085	0.082	0.082	300,000	24,600	0.0820	3.024	2.802	3.134	3.024	3.024	8,136	3.0238	0.00%
2018-05-23	0	0.082	0.076	0.099	-	-	0	0	-	3.024	2.802	3.651	-	-	0	-	0.00%
2018-05-21	0	0.082	0.077	0.082	0.082	0.082	140,000	11,480	0.0820	3.024	2.839	3.024	3.024	3.024	3,797	3.0238	2.50%
2018-05-18	0	0.080	0.077	0.090	0.076	0.080	220,000	17,180	0.0781	2.950	2.839	3.319	2.802	2.950	5,966	2.8796	0.00%
2018-05-17	0	0.080	0.080	0.090	0.078	0.080	36,000	2,832	0.0787	2.950	2.950	3.319	2.876	2.950	976	2.9008	-2.44%
2018-05-16	0	0.082	0.077	0.082	-	-	0	0	-	3.024	2.839	3.024	-	-	0	-	0.00%
2018-05-15	0	0.082	0.082	0.087	0.076	0.082	2,344,000	187,588	0.0800	3.024	3.024	3.208	2.802	3.024	63,566	2.9511	-3.53%
2018-05-14	0	0.085	0.084	0.088	0.083	0.089	432,000	36,048	0.0834	3.134	3.097	3.245	3.061	3.282	11,715	3.0770	-2.30%
2018-05-11	0	0.087	0.087	0.088	0.087	0.095	92,000	8,072	0.0877	3.208	3.208	3.245	3.208	3.503	2,495	3.2354	1.16%
2018-05-10	0	0.086	0.086	0.095	0.086	0.086	52,000	4,472	0.0860	3.171	3.171	3.503	3.171	3.171	1,410	3.1713	-4.44%
2018-05-09	0	0.090	0.090	0.098	0.085	0.110	1,040,000	93,488	0.0899	3.319	3.319	3.614	3.134	4.056	28,203	3.3148	-10.00%
2018-05-08	0	0.100	0.087	0.100	0.087	0.110	772,000	73,052	0.0946	3.688	3.208	3.688	3.208	4.056	20,936	3.4894	8.70%
2018-05-07	0	0.092	0.090	0.092	0.085	0.109	5,264,000	514,700	0.0978	3.393	3.319	3.393	3.134	4.019	142,753	3.6055	13.58%
2018-05-04	0	0.081	0.075	0.099	-	-	0	0	-	2.987	2.766	3.651	-	-	0	-	0.00%
2018-05-03	0	0.081	0.081	0.085	0.075	0.081	68,000	5,376	0.0791	2.987	2.987	3.134	2.766	2.987	1,844	2.9153	8.00%
2018-05-02	0	0.075	0.074	0.080	0.073	0.075	804,000	59,748	0.0743	2.766	2.729	2.950	2.692	2.766	21,803	2.7403	2.74%
2018-04-30	0	0.073	0.073	0.080	-	-	0	0	-	2.692	2.692	2.950	-	-	0	-	0.00%
2018-04-27	0	0.073	0.073	0.076	0.073	0.076	1,152,275	86,970	0.0755	2.692	2.692	2.802	2.692	2.802	31,248	2.7832	-3.95%
2018-04-26	0	0.076	0.076	0.077	0.076	0.078	480,000	36,644	0.0763	2.802	2.802	2.839	2.802	2.876	13,017	2.8151	-2.56%
2018-04-25	0	0.078	0.075	0.078	0.075	0.078	796,000	59,908	0.0753	2.876	2.766	2.876	2.766	2.876	21,586	2.7753	0.00%
2018-04-24	0	0.078	0.075	0.078	0.075	0.078	1,336,000	103,364	0.0774	2.876	2.766	2.876	2.766	2.876	36,231	2.8530	0.00%
2018-04-23	0	0.078	0.077	0.079	0.076	0.079	776,000	59,624	0.0768	2.876	2.839	2.913	2.802	2.913	21,044	2.8333	-1.27%
2018-04-20	0	0.079	0.079	0.082	0.076	0.076	20,000	1,520	0.0760	2.913	2.913	3.024	2.802	2.802	542	2.8025	-4.82%
2018-04-19	0	0.083	0.082	0.085	-	-	0	0	-	3.061	3.024	3.134	-	-	0	-	0.00%
2018-04-18	0	0.083	0.077	0.085	-	-	0	0	-	3.061	2.839	3.134	-	-	0	-	0.00%
2018-04-17	0	0.083	0.078	0.084	0.083	0.083	164,000	13,612	0.0830	3.061	2.876	3.097	3.061	3.061	4,447	3.0606	-2.35%
2018-04-16	0	0.085	0.085	0.091	0.085	0.085	320,000	27,200	0.0850	3.134	3.134	3.356	3.134	3.134	8,678	3.1344	4.94%
2018-04-13	0	0.081	0.080	0.081	-	-	0	0	-	2.987	2.950	2.987	-	-	0	-	0.00%
2018-04-12	0	0.081	0.077	0.081	0.081	0.081	56,000	4,536	0.0810	2.987	2.839	2.987	2.987	2.987	1,519	2.9869	0.00%
2018-04-11	0	0.081	0.080	0.081	0.079	0.081	328,000	25,972	0.0792	2.987	2.950	2.987	2.913	2.987	8,895	2.9199	2.53%
2018-04-10	0	0.079	0.078	0.079	0.074	0.080	532,000	40,436	0.0760	2.913	2.876	2.913	2.729	2.950	14,427	2.8028	-1.25%
2018-04-09	0	0.080	0.075	0.080	-	-	0	0	-	2.950	2.766	2.950	-	-	0	-	0.00%
2018-04-06	0	0.080	0.080	0.085	0.080	0.080	120,000	9,600	0.0800	2.950	2.950	3.134	2.950	2.950	3,254	2.9500	0.00%
2018-04-04	0	0.080	0.080	0.090	0.075	0.075	24,000	1,800	0.0750	2.950	2.950	3.319	2.766	2.766	651	2.7656	-5.88%
2018-04-03	0	0.085	0.085	0.092	0.085	0.085	156,000	13,260	0.0850	3.134	3.134	3.393	3.134	3.134	4,231	3.1344	0.00%
2018-03-29	0	0.085	0.085	0.088	0.080	0.090	56,000	4,560	0.0814	3.134	3.134	3.245	2.950	3.319	1,519	3.0027	-6.59%
2018-03-28	0	0.091	0.081	0.091	-	-	0	0	-	3.356	2.987	3.356	-	-	0	-	-1.09%
2018-03-27	0	0.092	0.083	0.092	-	-	0	0	-	3.393	3.061	3.393	-	-	0	-	0.00%
2018-03-26	0	0.092	0.087	0.092	0.088	0.092	152,000	13,408	0.0882	3.393	3.208	3.393	3.245	3.393	4,122	3.2528	-6.12%
2018-03-23	0	0.098	0.092	0.098	0.089	0.098	376,000	34,384	0.0914	3.614	3.393	3.614	3.282	3.614	10,197	3.3721	-2.00%
2018-03-22	0	0.100	0.092	0.101	0.100	0.103	828,000	83,732	0.1011	3.688	3.393	3.724	3.688	3.798	22,454	3.7290	-7.41%
2018-03-21	0	0.108	0.102	0.108	0.099	0.110	3,440,000	356,028	0.1035	3.983	3.761	3.983	3.651	4.056	93,288	3.8164	2.86%
2018-03-20	0	0.105	0.102	0.105	0.100	0.106	1,184,000	120,180	0.1015	3.872	3.761	3.872	3.688	3.909	32,108	3.7429	-1.87%
2018-03-19	0	0.107	0.107	0.109	0.090	0.120	8,956,000	944,604	0.1055	3.946	3.946	4.019	3.319	4.425	242,875	3.8893	24.42%
2018-03-16	0	0.086	0.085	0.086	-	-	0	0	-	3.171	3.134	3.171	-	-	0	-	-1.15%
2018-03-15	0	0.087	0.087	0.090	0.087	0.087	84,000	7,308	0.0870	3.208	3.208	3.319	3.208	3.208	2,278	3.2081	0.00%
2018-03-14	0	0.087	0.087	0.091	0.083	0.089	1,456,000	126,976	0.0872	3.208	3.208	3.356	3.061	3.282	39,485	3.2158	2.35%
2018-03-13	0	0.085	0.080	0.086	-	-	0	0	-	3.134	2.950	3.171	-	-	0	-	0.00%
2018-03-12	0	0.085	0.080	0.086	0.078	0.085	160,000	13,052	0.0816	3.134	2.950	3.171	2.876	3.134	4,339	3.0081	7.59%
2018-03-09	0	0.079	0.075	0.081	0.076	0.080	156,000	12,380	0.0794	2.913	2.766	2.987	2.802	2.950	4,231	2.9264	-3.66%
2018-03-08	0	0.082	0.080	0.082	0.080	0.082	288,000	23,456	0.0814	3.024	2.950	3.024	2.950	3.024	7,810	3.0033	2.50%
2018-03-07	0	0.080	0.079	0.081	0.074	0.080	3,080,000	240,112	0.0780	2.950	2.913	2.987	2.729	2.950	83,525	2.8747	1.27%
2018-03-06	0	0.079	0.077	0.079	0.073	0.080	240,000	18,760	0.0782	2.913	2.839	2.913	2.692	2.950	6,508	2.8824	-1.25%
2018-03-05	0	0.080	0.074	0.080	0.079	0.080	104,000	8,220	0.0790	2.950	2.729	2.950	2.913	2.950	2,820	2.9145	1.27%
2018-03-02	0	0.079	0.076	0.079	0.070	0.079	2,792,000	207,512	0.0743	2.913	2.802	2.913	2.581	2.913	75,715	2.7407	5.33%
2018-03-01	0	0.075	0.074	0.076	0.073	0.076	1,780,000	131,020	0.0736	2.766	2.729	2.802	2.692	2.802	48,271	2.7142	2.74%
2018-02-28	0	0.073	0.073	0.077	0.071	0.074	1,092,000	78,348	0.0717	2.692	2.692	2.839	2.618	2.729	29,614	2.6457	-8.75%
2018-02-27	0	0.080	0.073	0.080	0.080	0.081	148,000	11,968	0.0809	2.950	2.692	2.950	2.950	2.987	4,014	2.9819	-3.61%
2018-02-26	0	0.083	0.074	0.083	0.082	0.083	40,000	3,300	0.0825	3.061	2.729	3.061	3.024	3.061	1,085	3.0422	3.75%
2018-02-23	0	0.080	0.075	0.080	0.080	0.080	20,000	1,600	0.0800	2.950	2.766	2.950	2.950	2.950	542	2.9500	5.26%
2018-02-22	0	0.076	0.076	0.081	0.076	0.076	60,000	4,560	0.0760	2.802	2.802	2.987	2.802	2.802	1,627	2.8025	0.00%
2018-02-21	0	0.076	0.076	0.082	0.076	0.076	8,000	608	0.0760	2.802	2.802	3.024	2.802	2.802	217	2.8025	0.00%
2018-02-20	0	0.076	0.076	0.078	0.075	0.080	924,000	70,220	0.0760	2.802	2.802	2.876	2.766	2.950	25,058	2.8023	-3.80%
2018-02-15	0	0.079	0.078	0.080	0.075	0.093	2,196,000	178,860	0.0814	2.913	2.876	2.950	2.766	3.429	59,553	3.0034	-4.82%
2018-02-14	0	0.083	0.076	0.083	-	-	0	0	-	3.061	2.802	3.061	-	-	0	-	0.00%
2018-02-13	0	0.083	0.072	0.083	0.083	0.083	20,000	1,660	0.0830	3.061	2.655	3.061	3.061	3.061	542	3.0606	-2.35%
2018-02-12	0	0.085	0.072	0.085	0.085	0.087	596,000	50,684	0.0850	3.134	2.655	3.134	3.134	3.208	16,163	3.1359	13.33%
2018-02-09	0	0.075	0.075	0.076	0.072	0.076	760,000	55,904	0.0736	2.766	2.766	2.802	2.655	2.802	20,610	2.7124	-6.25%
2018-02-08	0	0.080	0.076	0.080	0.074	0.080	1,276,000	100,152	0.0785	2.950	2.802	2.950	2.729	2.950	34,603	2.8943	-1.23%
2018-02-07	0	0.081	0.079	0.081	0.079	0.084	404,000	32,740	0.0810	2.987	2.913	2.987	2.913	3.097	10,956	2.9883	-3.57%
2018-02-06	0	0.084	0.083	0.084	0.084	0.086	524,000	44,336	0.0846	3.097	3.061	3.097	3.097	3.171	14,210	3.1200	-3.45%
2018-02-05	0	0.087	0.087	0.089	0.086	0.090	620,000	53,528	0.0863	3.208	3.208	3.282	3.171	3.319	16,814	3.1836	-3.33%
2018-02-02	0	0.090	0.089	0.090	0.089	0.090	27,725	2,475	0.0893	3.319	3.282	3.319	3.282	3.319	752	3.2918	-1.10%
2018-02-01	0	0.091	0.088	0.091	0.090	0.093	696,000	62,976	0.0905	3.356	3.245	3.356	3.319	3.429	18,875	3.3366	0.00%
2018-01-31	0	0.091	0.090	0.093	0.090	0.099	2,164,000	197,208	0.0911	3.356	3.319	3.429	3.319	3.651	58,685	3.3605	-9.00%
2018-01-30	0	0.100	0.092	0.100	0.095	0.100	960,000	94,532	0.0985	3.688	3.393	3.688	3.503	3.688	26,034	3.6311	5.26%
2018-01-29	0	0.095	0.092	0.100	0.085	0.095	5,872,000	522,468	0.0890	3.503	3.393	3.688	3.134	3.503	159,241	3.2810	0.00%
2018-01-26	0	0.095	0.091	0.099	0.090	0.095	1,284,000	120,256	0.0937	3.503	3.356	3.651	3.319	3.503	34,820	3.4536	5.56%
2018-01-25	0	0.090	0.089	0.094	0.089	0.100	1,472,000	141,544	0.0962	3.319	3.282	3.466	3.282	3.688	39,919	3.5458	-5.26%
2018-01-24	0	0.095	0.095	0.096	0.088	0.109	3,628,000	339,316	0.0935	3.503	3.503	3.540	3.245	4.019	98,386	3.4488	5.56%
2018-01-23	0	0.090	0.089	0.090	0.088	0.090	340,000	30,320	0.0892	3.319	3.282	3.319	3.245	3.319	9,220	3.2884	2.27%
2018-01-22	0	0.088	0.088	0.098	0.087	0.089	132,000	11,600	0.0879	3.245	3.245	3.614	3.208	3.282	3,580	3.2405	0.00%
2018-01-19	0	0.088	0.088	0.096	0.087	0.088	8,000	700	0.0875	3.245	3.245	3.540	3.208	3.245	217	3.2266	-1.12%
2018-01-18	0	0.089	0.089	0.090	0.089	0.091	216,000	19,532	0.0904	3.282	3.282	3.319	3.282	3.356	5,858	3.3345	1.14%
2018-01-17	0	0.088	0.088	0.091	0.088	0.089	820,000	72,360	0.0882	3.245	3.245	3.356	3.245	3.282	22,237	3.2540	0.00%
2018-01-16	0	0.088	0.086	0.088	0.088	0.090	1,072,000	95,040	0.0887	3.245	3.171	3.245	3.245	3.319	29,071	3.2692	-1.12%
2018-01-15	0	0.089	0.089	0.090	0.089	0.090	924,000	83,040	0.0899	3.282	3.282	3.319	3.282	3.319	25,058	3.3140	-1.11%
2018-01-12	0	0.090	0.090	0.092	0.089	0.091	932,000	83,852	0.0900	3.319	3.319	3.393	3.282	3.356	25,275	3.3176	-2.17%
2018-01-11	0	0.092	0.090	0.092	0.088	0.094	632,000	56,376	0.0892	3.393	3.319	3.393	3.245	3.466	17,139	3.2893	2.22%
2018-01-10	0	0.090	0.090	0.092	0.090	0.091	472,000	42,700	0.0905	3.319	3.319	3.393	3.319	3.356	12,800	3.3359	-2.17%
2018-01-09	0	0.092	0.091	0.092	0.089	0.092	1,700,000	154,156	0.0907	3.393	3.356	3.393	3.282	3.393	46,102	3.3438	1.10%
2018-01-08	0	0.091	0.091	0.092	0.091	0.092	1,612,000	147,816	0.0917	3.356	3.356	3.393	3.356	3.393	43,715	3.3813	-3.19%
2018-01-05	0	0.094	0.091	0.096	0.094	0.095	576,000	54,704	0.0950	3.466	3.356	3.540	3.466	3.503	15,620	3.5021	0.00%
2018-01-04	0	0.094	0.094	0.098	0.094	0.094	64,000	6,016	0.0940	3.466	3.466	3.614	3.466	3.466	1,736	3.4663	-2.08%
2018-01-03	0	0.096	0.093	0.096	0.096	0.099	548,000	53,052	0.0968	3.540	3.429	3.540	3.540	3.651	14,861	3.5699	0.00%
2018-01-02	0	0.096	0.093	0.096	-	-	0	0	-	3.540	3.429	3.540	-	-	0	-	-1.03%
2017-12-29	0	0.097	0.093	0.097	0.093	0.101	3,712,000	361,060	0.0973	3.577	3.429	3.577	3.429	3.724	100,664	3.5868	6.59%
2017-12-28	0	0.091	0.090	0.091	0.091	0.091	128,000	11,648	0.0910	3.356	3.319	3.356	3.356	3.356	3,471	3.3556	2.25%
2017-12-27	0	0.089	0.089	0.091	0.088	0.094	304,000	27,968	0.0920	3.282	3.282	3.356	3.245	3.466	8,244	3.3925	-5.32%
2017-12-22	0	0.094	0.091	0.094	-	-	0	0	-	3.466	3.356	3.466	-	-	0	-	-1.05%
2017-12-21	0	0.095	0.090	0.095	0.089	0.095	208,000	18,888	0.0908	3.503	3.319	3.503	3.282	3.503	5,641	3.3485	7.95%
2017-12-20	0	0.088	0.088	0.093	-	-	0	0	-	3.245	3.245	3.429	-	-	0	-	1.15%
2017-12-19	0	0.087	0.087	0.090	0.087	0.087	60,000	5,220	0.0870	3.208	3.208	3.319	3.208	3.208	1,627	3.2081	-1.14%
2017-12-18	0	0.088	0.088	0.089	0.088	0.091	516,000	45,892	0.0889	3.245	3.245	3.282	3.245	3.356	13,993	3.2796	0.00%
2017-12-15	0	0.088	0.088	0.090	-	-	0	0	-	3.245	3.245	3.319	-	-	0	-	0.00%
2017-12-14	0	0.088	0.087	0.090	0.088	0.089	2,300,000	203,200	0.0883	3.245	3.208	3.319	3.245	3.282	62,373	3.2578	-2.22%
2017-12-13	0	0.090	0.088	0.090	0.090	0.090	116,000	10,440	0.0900	3.319	3.245	3.319	3.319	3.319	3,146	3.3188	-1.10%
2017-12-12	0	0.091	0.091	0.092	0.091	0.092	336,000	30,864	0.0919	3.356	3.356	3.393	3.356	3.393	9,112	3.3872	1.11%
2017-12-11	0	0.090	0.090	0.095	0.088	0.089	320,000	28,384	0.0887	3.319	3.319	3.503	3.245	3.282	8,678	3.2708	2.27%
2017-12-08	0	0.088	0.086	0.092	0.088	0.093	2,288,000	207,988	0.0909	3.245	3.171	3.393	3.245	3.429	62,047	3.3521	-6.38%
2017-12-07	0	0.094	0.094	0.095	0.092	0.099	572,000	53,272	0.0931	3.466	3.466	3.503	3.393	3.651	15,512	3.4343	1.08%
2017-12-06	0	0.093	0.093	0.094	0.093	0.094	948,000	88,624	0.0935	3.429	3.429	3.466	3.429	3.466	25,708	3.4473	-1.06%
2017-12-05	0	0.094	0.094	0.098	0.094	0.094	692,000	65,048	0.0940	3.466	3.466	3.614	3.466	3.466	18,766	3.4663	-1.05%
2017-12-04	0	0.095	0.095	0.096	0.094	0.095	932,000	87,620	0.0940	3.503	3.503	3.540	3.466	3.503	25,275	3.4667	1.06%
2017-12-01	0	0.094	0.093	0.098	0.093	0.096	1,392,000	131,868	0.0947	3.466	3.429	3.614	3.429	3.540	37,749	3.4933	-2.08%
2017-11-30	0	0.096	0.096	0.098	0.096	0.097	800,000	77,300	0.0966	3.540	3.540	3.614	3.540	3.577	21,695	3.5630	-1.03%
2017-11-29	0	0.097	0.096	0.097	0.096	0.100	2,280,000	222,352	0.0975	3.577	3.540	3.577	3.540	3.688	61,831	3.5962	-3.00%
2017-11-28	0	0.100	0.100	0.110	0.100	0.100	300,000	30,000	0.1000	3.688	3.688	4.056	3.688	3.688	8,136	3.6875	0.00%
2017-11-27	0	0.100	0.100	0.105	0.100	0.105	1,604,000	161,964	0.1010	3.688	3.688	3.872	3.688	3.872	43,498	3.7235	-2.91%
2017-11-24	0	0.103	0.103	0.108	0.103	0.104	628,000	64,884	0.1033	3.798	3.798	3.983	3.798	3.835	17,031	3.8099	-0.96%
2017-11-23	0	0.104	0.103	0.104	0.104	0.105	416,000	43,380	0.1043	3.835	3.798	3.835	3.835	3.872	11,281	3.8453	-0.95%
2017-11-22	0	0.105	0.105	0.106	0.105	0.106	460,000	48,500	0.1054	3.872	3.872	3.909	3.872	3.909	12,475	3.8879	-0.94%
2017-11-21	0	0.106	0.105	0.108	0.104	0.106	1,120,000	117,828	0.1052	3.909	3.872	3.983	3.835	3.909	30,373	3.8794	1.92%
2017-11-20	0	0.104	0.103	0.105	0.102	0.104	1,164,000	121,016	0.1040	3.835	3.798	3.872	3.761	3.835	31,566	3.8337	1.96%
2017-11-17	0	0.102	0.101	0.103	0.102	0.105	568,000	58,840	0.1036	3.761	3.724	3.798	3.761	3.872	15,403	3.8199	0.99%
2017-11-16	0	0.101	0.101	0.102	0.101	0.102	240,000	24,440	0.1018	3.724	3.724	3.761	3.724	3.761	6,508	3.7551	1.00%
2017-11-15	0	0.100	0.100	0.102	0.100	0.101	808,000	80,804	0.1000	3.688	3.688	3.761	3.688	3.724	21,912	3.6877	-2.91%
2017-11-14	0	0.103	0.104	0.105	0.100	0.107	5,036,000	518,104	0.1029	3.798	3.835	3.872	3.688	3.946	136,569	3.7937	-3.74%
2017-11-13	0	0.107	0.107	0.108	0.107	0.108	408,000	43,816	0.1074	3.946	3.946	3.983	3.946	3.983	11,064	3.9601	-4.46%
2017-11-10	0	0.112	0.107	0.112	0.105	0.112	1,776,000	192,232	0.1082	4.130	3.946	4.130	3.872	4.130	48,163	3.9913	4.67%
2017-11-09	0	0.107	0.115	0.116	0.103	0.112	850,000	91,688	0.1079	3.946	4.241	4.277	3.798	4.130	23,051	3.9776	0.94%
2017-11-08	0	0.106	0.106	0.109	0.106	0.110	1,000,000	109,000	0.1090	3.909	3.909	4.019	3.909	4.056	27,119	4.0194	0.00%
2017-11-07	0	0.106	0.106	0.108	0.106	0.106	348,000	36,888	0.1060	3.909	3.909	3.983	3.909	3.909	9,437	3.9088	0.00%
2017-11-06	0	0.106	0.106	0.109	0.106	0.106	276,000	29,256	0.1060	3.909	3.909	4.019	3.909	3.909	7,485	3.9088	-3.64%
2017-11-03	0	0.110	0.105	0.112	-	-	0	0	-	4.056	3.872	4.130	-	-	0	-	0.00%
2017-11-02	0	0.110	0.107	0.113	0.103	0.116	1,488,000	159,948	0.1075	4.056	3.946	4.167	3.798	4.277	40,353	3.9638	2.80%
2017-11-01	0	0.107	0.107	0.108	0.107	0.108	124,000	13,368	0.1078	3.946	3.946	3.983	3.946	3.983	3,363	3.9754	-0.93%
2017-10-31	0	0.108	0.105	0.111	-	-	0	0	-	3.983	3.872	4.093	-	-	0	-	0.00%
2017-10-30	0	0.108	0.106	0.108	0.108	0.110	164,000	17,856	0.1089	3.983	3.909	3.983	3.983	4.056	4,447	4.0149	-1.82%
2017-10-27	0	0.110	0.106	0.110	-	-	0	0	-	4.056	3.909	4.056	-	-	0	-	0.00%
2017-10-26	0	0.110	0.105	0.110	0.105	0.110	540,000	57,056	0.1057	4.056	3.872	4.056	3.872	4.056	14,644	3.8962	0.92%
2017-10-25	0	0.109	0.112	0.113	0.109	0.110	412,000	44,916	0.1090	4.019	4.130	4.167	4.019	4.056	11,173	4.0201	1.87%
2017-10-24	0	0.107	0.106	0.107	0.106	0.110	1,096,000	118,248	0.1079	3.946	3.909	3.946	3.909	4.056	29,722	3.9785	-4.46%
2017-10-23	0	0.112	0.112	0.113	0.110	0.116	2,188,000	241,700	0.1105	4.130	4.130	4.167	4.056	4.277	59,336	4.0734	-3.45%
2017-10-20	0	0.116	0.115	0.116	0.115	0.117	488,000	56,736	0.1163	4.277	4.241	4.277	4.241	4.314	13,234	4.2872	0.00%
2017-10-19	0	0.116	0.111	0.117	0.112	0.120	1,716,000	200,252	0.1167	4.277	4.093	4.314	4.130	4.425	46,536	4.3032	-3.33%
2017-10-18	0	0.120	0.119	0.121	0.110	0.124	1,900,000	218,660	0.1151	4.425	4.388	4.462	4.056	4.572	51,525	4.2437	5.26%
2017-10-17	0	0.114	0.112	0.118	0.112	0.115	816,000	93,588	0.1147	4.204	4.130	4.351	4.130	4.241	22,129	4.2292	0.00%
2017-10-16	0	0.114	0.111	0.114	0.110	0.123	624,000	69,152	0.1108	4.204	4.093	4.204	4.056	4.536	16,922	4.0865	-2.56%
2017-10-13	0	0.117	0.111	0.118	0.115	0.117	720,000	83,400	0.1158	4.314	4.093	4.351	4.241	4.314	19,525	4.2714	6.36%
2017-10-12	0	0.110	0.109	0.122	0.109	0.110	360,000	39,456	0.1096	4.056	4.019	4.499	4.019	4.056	9,763	4.0415	0.92%
2017-10-11	0	0.109	0.108	0.113	0.107	0.111	456,000	49,760	0.1091	4.019	3.983	4.167	3.946	4.093	12,366	4.0239	-1.80%
2017-10-10	0	0.111	0.110	0.113	0.105	0.113	1,340,000	146,372	0.1092	4.093	4.056	4.167	3.872	4.167	36,339	4.0280	0.91%
2017-10-09	0	0.110	0.110	0.118	0.110	0.112	3,108,000	341,920	0.1100	4.056	4.056	4.351	4.056	4.130	84,285	4.0567	-0.90%
2017-10-06	0	0.111	0.110	0.111	0.110	0.111	632,000	70,100	0.1109	4.093	4.056	4.093	4.056	4.093	17,139	4.0901	0.91%
2017-10-04	0	0.110	0.106	0.113	0.110	0.110	12,000	1,320	0.1100	4.056	3.909	4.167	4.056	4.056	325	4.0563	1.85%
2017-10-03	0	0.108	0.108	0.115	0.106	0.114	2,548,000	280,120	0.1099	3.983	3.983	4.241	3.909	4.204	69,098	4.0539	-6.09%
2017-09-29	0	0.115	0.106	0.115	0.106	0.117	2,660,000	309,336	0.1163	4.241	3.909	4.241	3.909	4.314	72,136	4.2883	4.55%
2017-09-28	0	0.110	0.109	0.115	-	-	0	0	-	4.056	4.019	4.241	-	-	0	-	0.00%
2017-09-27	0	0.110	0.110	0.111	0.108	0.112	1,588,000	176,004	0.1108	4.056	4.056	4.093	3.983	4.130	43,064	4.0870	-2.65%
2017-09-26	0	0.113	0.110	0.115	0.110	0.113	688,000	77,240	0.1123	4.167	4.056	4.241	4.056	4.167	18,658	4.1399	4.63%
2017-09-25	0	0.108	0.103	0.110	0.108	0.119	5,564,000	640,656	0.1151	3.983	3.798	4.056	3.983	4.388	150,888	4.2459	-10.74%
2017-09-22	0	0.121	0.121	0.125	0.121	0.122	744,000	90,052	0.1210	4.462	4.462	4.609	4.462	4.499	20,176	4.4633	0.00%
2017-09-21	0	0.121	0.121	0.127	0.121	0.129	408,000	49,520	0.1214	4.462	4.462	4.683	4.462	4.757	11,064	4.4756	-0.82%
2017-09-20	0	0.122	0.120	0.130	0.119	0.123	512,000	62,660	0.1224	4.499	4.425	4.794	4.388	4.536	13,885	4.5129	-2.40%
2017-09-19	0	0.125	0.121	0.125	0.119	0.125	588,000	70,836	0.1205	4.609	4.462	4.609	4.388	4.609	15,946	4.4423	0.00%
2017-09-18	0	0.125	0.123	0.127	0.120	0.130	704,000	87,932	0.1249	4.609	4.536	4.683	4.425	4.794	19,092	4.6058	4.17%
2017-09-15	0	0.120	0.119	0.123	0.120	0.124	396,000	48,664	0.1229	4.425	4.388	4.536	4.425	4.572	10,739	4.5315	-3.23%
2017-09-14	0	0.124	0.120	0.124	0.124	0.127	380,000	47,780	0.1257	4.572	4.425	4.572	4.572	4.683	10,305	4.6365	-0.80%
2017-09-13	0	0.125	0.120	0.128	0.116	0.139	2,308,000	270,736	0.1173	4.609	4.425	4.720	4.277	5.126	62,590	4.3256	5.93%
2017-09-12	0	0.118	0.120	0.124	0.118	0.125	344,000	41,836	0.1216	4.351	4.425	4.572	4.351	4.609	9,329	4.4846	-6.35%
2017-09-11	0	0.126	0.122	0.127	0.122	0.128	560,000	70,944	0.1267	4.646	4.499	4.683	4.499	4.720	15,186	4.6715	-1.56%
2017-09-08	0	0.128	0.122	0.128	0.115	0.135	6,240,000	776,100	0.1244	4.720	4.499	4.720	4.241	4.978	169,220	4.5863	8.47%
2017-09-07	0	0.118	0.113	0.120	0.110	0.118	1,764,000	200,428	0.1136	4.351	4.167	4.425	4.056	4.351	47,837	4.1898	-1.67%
2017-09-06	0	0.120	0.120	0.124	0.119	0.125	264,000	32,420	0.1228	4.425	4.425	4.572	4.388	4.609	7,159	4.5284	-2.44%
2017-09-05	0	0.123	0.119	0.123	0.114	0.138	2,788,000	343,548	0.1232	4.536	4.388	4.536	4.204	5.089	75,607	4.5439	-3.91%
2017-09-04	0	0.128	0.128	0.130	0.101	0.135	11,084,000	1,361,360	0.1228	4.720	4.720	4.794	3.724	4.978	300,583	4.5291	21.90%
2017-09-01	0	0.105	0.100	0.105	0.102	0.105	568,000	58,976	0.1038	3.872	3.688	3.872	3.761	3.872	15,403	3.8288	0.00%
2017-08-31	0	0.105	0.100	0.105	0.099	0.105	316,000	32,296	0.1022	3.872	3.688	3.872	3.651	3.872	8,569	3.7687	7.14%
2017-08-30	0	0.098	0.098	0.102	0.098	0.106	260,000	26,328	0.1013	3.614	3.614	3.761	3.614	3.909	7,051	3.7340	-5.77%
2017-08-29	0	0.104	0.100	0.104	0.104	0.108	8,000	848	0.1060	3.835	3.688	3.835	3.835	3.983	217	3.9088	-1.89%
2017-08-28	0	0.106	0.106	0.107	0.092	0.108	2,128,000	212,456	0.0998	3.909	3.909	3.946	3.393	3.983	57,708	3.6815	-0.93%
2017-08-25	0	0.107	0.102	0.108	0.107	0.107	4,000	428	0.1070	3.946	3.761	3.983	3.946	3.946	108	3.9456	1.90%
2017-08-24	0	0.105	0.102	0.105	-	-	0	0	-	3.872	3.761	3.872	-	-	0	-	0.00%
2017-08-22	0	0.105	0.105	0.108	0.101	0.105	308,000	31,316	0.1017	3.872	3.872	3.983	3.724	3.872	8,353	3.7493	0.00%
2017-08-21	0	0.105	0.105	0.109	0.104	0.109	260,000	27,156	0.1044	3.872	3.872	4.019	3.835	4.019	7,051	3.8515	-3.67%
2017-08-18	0	0.109	0.105	0.109	0.103	0.109	1,568,000	165,072	0.1053	4.019	3.872	4.019	3.798	4.019	42,522	3.8820	6.86%
2017-08-17	0	0.102	0.104	0.109	0.102	0.114	244,000	25,532	0.1046	3.761	3.835	4.019	3.761	4.204	6,617	3.8586	-3.77%
2017-08-16	0	0.106	0.105	0.113	0.105	0.110	492,000	53,460	0.1087	3.909	3.872	4.167	3.872	4.056	13,342	4.0068	-2.75%
2017-08-15	0	0.109	0.109	0.114	0.108	0.114	1,464,000	163,860	0.1119	4.019	4.019	4.204	3.983	4.204	39,702	4.1273	-4.39%
2017-08-14	0	0.114	0.114	0.115	0.107	0.114	180,000	20,416	0.1134	4.204	4.204	4.241	3.946	4.204	4,881	4.1824	3.64%
2017-08-11	0	0.110	0.110	0.113	0.109	0.110	688,000	75,516	0.1098	4.056	4.056	4.167	4.019	4.056	18,658	4.0475	0.00%
2017-08-10	0	0.110	0.109	0.114	0.109	0.116	436,000	47,772	0.1096	4.056	4.019	4.204	4.019	4.277	11,824	4.0403	-2.65%
2017-08-09	0	0.113	0.113	0.116	0.111	0.113	3,592,000	405,880	0.1130	4.167	4.167	4.277	4.093	4.167	97,410	4.1667	-2.59%
2017-08-08	0	0.116	0.113	0.116	0.116	0.119	596,000	69,540	0.1167	4.277	4.167	4.277	4.277	4.388	16,163	4.3025	-1.69%
2017-08-07	0	0.118	0.114	0.118	0.113	0.118	8,000	924	0.1155	4.351	4.204	4.351	4.167	4.351	217	4.2591	-0.84%
2017-08-04	0	0.119	0.112	0.119	0.112	0.119	80,000	9,380	0.1173	4.388	4.130	4.388	4.130	4.388	2,169	4.3236	0.00%
2017-08-03	0	0.119	0.112	0.119	0.110	0.120	984,000	114,604	0.1165	4.388	4.130	4.388	4.056	4.425	26,685	4.2947	0.00%
2017-08-02	0	0.119	0.116	0.119	0.109	0.122	1,052,000	121,656	0.1156	4.388	4.277	4.388	4.019	4.499	28,529	4.2643	1.71%
2017-08-01	0	0.117	0.115	0.118	0.114	0.117	1,816,000	208,968	0.1151	4.314	4.241	4.351	4.204	4.314	49,247	4.2432	-1.68%
2017-07-31	0	0.119	0.118	0.119	0.116	0.124	2,624,000	317,896	0.1211	4.388	4.351	4.388	4.277	4.572	71,159	4.4674	-2.46%
2017-07-28	0	0.122	0.122	0.123	0.118	0.124	2,876,000	345,860	0.1203	4.499	4.499	4.536	4.351	4.572	77,993	4.4345	1.67%
2017-07-27	0	0.120	0.119	0.120	0.119	0.125	1,964,000	237,960	0.1212	4.425	4.388	4.425	4.388	4.609	53,261	4.4678	-0.83%
2017-07-26	0	0.121	0.119	0.123	0.120	0.121	128,000	15,388	0.1202	4.462	4.388	4.536	4.425	4.462	3,471	4.4331	0.83%
2017-07-25	0	0.120	0.120	0.127	0.119	0.124	508,000	61,780	0.1216	4.425	4.425	4.683	4.388	4.572	13,776	4.4845	-0.83%
2017-07-24	0	0.121	0.121	0.126	0.119	0.129	224,000	27,284	0.1218	4.462	4.462	4.646	4.388	4.757	6,075	4.4915	-2.42%
2017-07-21	0	0.124	0.120	0.124	0.120	0.125	64,000	7,700	0.1203	4.572	4.425	4.572	4.425	4.609	1,736	4.4365	0.00%
2017-07-20	0	0.124	0.124	0.125	0.112	0.124	1,444,000	173,016	0.1198	4.572	4.572	4.609	4.130	4.572	39,159	4.4183	0.81%
2017-07-19	0	0.123	0.123	0.125	0.117	0.128	152,000	18,072	0.1189	4.536	4.536	4.609	4.314	4.720	4,122	4.3842	-1.60%
2017-07-18	0	0.125	0.124	0.125	0.111	0.126	2,140,000	263,004	0.1229	4.609	4.572	4.609	4.093	4.646	58,034	4.5319	1.63%
2017-07-17	0	0.123	0.123	0.125	0.123	0.129	1,756,000	218,636	0.1245	4.536	4.536	4.609	4.536	4.757	47,620	4.5912	0.82%
2017-07-14	0	0.122	0.122	0.124	0.122	0.123	360,000	44,152	0.1226	4.499	4.499	4.572	4.499	4.536	9,763	4.5225	-2.40%
2017-07-13	0	0.125	0.121	0.133	0.120	0.126	1,744,000	213,232	0.1223	4.609	4.462	4.904	4.425	4.646	47,295	4.5086	1.63%
2017-07-12	0	0.123	0.123	0.137	0.122	0.122	124,000	15,128	0.1220	4.536	4.536	5.052	4.499	4.499	3,363	4.4988	0.00%
2017-07-11	0	0.123	0.123	0.134	0.122	0.124	1,232,000	151,664	0.1231	4.536	4.536	4.941	4.499	4.572	33,410	4.5395	-3.91%
2017-07-10	0	0.128	0.128	0.130	0.124	0.129	1,440,000	182,428	0.1267	4.720	4.720	4.794	4.572	4.757	39,051	4.6716	1.59%
2017-07-07	0	0.126	0.124	0.126	0.120	0.126	2,056,000	251,956	0.1225	4.646	4.572	4.646	4.425	4.646	55,756	4.5189	-1.56%
2017-07-06	0	0.128	0.128	0.130	0.120	0.132	1,804,000	225,596	0.1251	4.720	4.720	4.794	4.425	4.867	48,922	4.6113	0.00%
2017-07-05	0	0.128	0.128	0.132	0.126	0.132	464,000	60,544	0.1305	4.720	4.720	4.867	4.646	4.867	12,583	4.8116	-3.03%
2017-07-04	0	0.132	0.126	0.132	0.130	0.140	1,168,000	152,948	0.1309	4.867	4.646	4.867	4.794	5.163	31,675	4.8287	0.76%
2017-07-03	0	0.131	0.131	0.132	0.129	0.132	568,000	74,108	0.1305	4.831	4.831	4.867	4.757	4.867	15,403	4.8111	-0.76%
2017-06-30	0	0.132	0.130	0.132	0.129	0.133	1,732,000	226,300	0.1307	4.867	4.794	4.867	4.757	4.904	46,969	4.8180	-0.75%
2017-06-29	0	0.133	0.133	0.140	0.133	0.135	368,000	49,544	0.1346	4.904	4.904	5.163	4.904	4.978	9,980	4.9645	1.53%
2017-06-28	0	0.131	0.131	0.138	0.130	0.135	3,156,000	418,120	0.1325	4.831	4.831	5.089	4.794	4.978	85,586	4.8854	-7.09%
2017-06-27	0	0.141	0.136	0.142	0.133	0.149	1,772,000	244,208	0.1378	5.199	5.015	5.236	4.904	5.494	48,054	5.0819	0.00%
2017-06-26	0	0.141	0.140	0.142	0.135	0.141	840,000	114,496	0.1363	5.199	5.163	5.236	4.978	5.199	22,780	5.0262	-1.40%
2017-06-23	0	0.143	0.139	0.143	0.139	0.145	660,000	92,748	0.1405	5.273	5.126	5.273	5.126	5.347	17,898	5.1819	1.42%
2017-06-22	0	0.141	0.141	0.142	0.136	0.139	676,000	92,236	0.1364	5.199	5.199	5.236	5.015	5.126	18,332	5.0314	3.68%
2017-06-21	0	0.136	0.136	0.144	0.135	0.136	448,000	60,572	0.1352	5.015	5.015	5.310	4.978	5.015	12,149	4.9857	0.74%
2017-06-20	0	0.135	0.135	0.138	0.135	0.138	624,000	84,732	0.1358	4.978	4.978	5.089	4.978	5.089	16,922	5.0072	-0.74%
2017-06-19	0	0.136	0.136	0.139	0.136	0.141	1,176,000	161,952	0.1377	5.015	5.015	5.126	5.015	5.199	31,892	5.0782	-3.55%
2017-06-16	0	0.141	0.141	0.145	0.139	0.139	30,000	4,158	0.1386	5.199	5.199	5.347	5.126	5.126	814	5.1109	-1.40%
2017-06-15	0	0.143	0.143	0.144	0.136	0.143	532,000	75,184	0.1413	5.273	5.273	5.310	5.015	5.273	14,427	5.2113	0.00%
2017-06-14	0	0.143	0.138	0.143	0.142	0.146	1,072,000	152,724	0.1425	5.273	5.089	5.273	5.236	5.384	29,071	5.2534	-2.05%
2017-06-13	0	0.146	0.145	0.146	0.142	0.152	1,036,000	153,768	0.1484	5.384	5.347	5.384	5.236	5.605	28,095	5.4732	2.82%
2017-06-12	0	0.142	0.142	0.146	0.142	0.146	484,000	70,068	0.1448	5.236	5.236	5.384	5.236	5.384	13,125	5.3383	0.00%
2017-06-09	0	0.142	0.142	0.143	0.142	0.145	348,000	49,760	0.1430	5.236	5.236	5.273	5.236	5.347	9,437	5.2727	-2.07%
2017-06-08	0	0.145	0.141	0.145	0.140	0.150	3,112,000	445,908	0.1433	5.347	5.199	5.347	5.163	5.531	84,393	5.2837	-2.03%
2017-06-07	0	0.148	0.148	0.151	0.146	0.151	1,676,000	249,184	0.1487	5.458	5.458	5.568	5.384	5.568	45,451	5.4825	-3.27%
2017-06-06	0	0.153	0.150	0.153	0.150	0.160	1,640,000	252,104	0.1537	5.642	5.531	5.642	5.531	5.900	44,475	5.6685	3.38%
2017-06-05	0	0.148	0.148	0.150	0.145	0.157	2,684,000	404,832	0.1508	5.458	5.458	5.531	5.347	5.789	72,786	5.5619	0.68%
2017-06-02	0	0.147	0.147	0.152	0.145	0.152	2,500,000	367,340	0.1469	5.421	5.421	5.605	5.347	5.605	67,797	5.4183	-0.68%
2017-06-01	0	0.148	0.144	0.148	0.143	0.151	10,444,000	1,525,492	0.1461	5.458	5.310	5.458	5.273	5.568	283,227	5.3861	-3.27%
2017-05-31	0	0.153	0.153	0.154	0.150	0.161	5,244,000	805,408	0.1536	5.642	5.642	5.679	5.531	5.937	142,210	5.6635	-7.83%
2017-05-29	0	0.166	0.165	0.166	0.154	0.167	4,556,000	738,164	0.1620	6.121	6.084	6.121	5.679	6.158	123,553	5.9745	-2.35%
2017-05-26	0	0.170	0.168	0.169	0.162	0.205	52,896,000	9,690,748	0.1832	6.269	6.195	6.232	5.974	7.559	1,434,468	6.7556	-6.08%
2017-05-25	0	0.181	0.181	0.182	0.130	0.186	60,136,000	10,098,580	0.1679	6.674	6.674	6.711	4.794	6.859	1,630,807	6.1924	35.07%
2017-05-24	0	0.134	0.134	0.136	0.131	0.134	1,236,000	162,896	0.1318	4.941	4.941	5.015	4.831	4.941	33,519	4.8599	-0.74%
2017-05-23	0	0.135	0.132	0.135	0.132	0.138	6,516,000	878,172	0.1348	4.978	4.867	4.978	4.867	5.089	176,705	4.9697	-2.88%
2017-05-22	0	0.139	0.135	0.139	0.130	0.140	3,944,000	528,896	0.1341	5.126	4.978	5.126	4.794	5.163	106,956	4.9450	0.72%
2017-05-19	0	0.138	0.135	0.138	0.134	0.142	3,080,000	420,268	0.1365	5.089	4.978	5.089	4.941	5.236	83,525	5.0316	-1.43%
2017-05-18	0	0.140	0.135	0.140	0.135	0.142	2,600,000	356,908	0.1373	5.163	4.978	5.163	4.978	5.236	70,508	5.0619	0.00%
2017-05-17	0	0.140	0.138	0.141	0.138	0.142	1,000,000	140,104	0.1401	5.163	5.089	5.199	5.089	5.236	27,119	5.1663	-2.10%
2017-05-16	0	0.143	0.142	0.143	0.143	0.147	1,288,000	184,964	0.1436	5.273	5.236	5.273	5.273	5.421	34,929	5.2955	-2.72%
2017-05-15	0	0.147	0.146	0.150	0.144	0.150	1,040,000	153,708	0.1478	5.421	5.384	5.531	5.310	5.531	28,203	5.4500	-2.00%
2017-05-12	0	0.150	0.144	0.152	0.143	0.152	848,000	127,444	0.1503	5.531	5.310	5.605	5.273	5.605	22,997	5.5419	0.67%
2017-05-11	0	0.149	0.143	0.149	0.142	0.149	392,000	55,972	0.1428	5.494	5.273	5.494	5.236	5.494	10,631	5.2652	6.43%
2017-05-10	0	0.140	0.140	0.149	0.138	0.140	520,000	72,160	0.1388	5.163	5.163	5.494	5.089	5.163	14,102	5.1171	1.45%
2017-05-09	0	0.138	0.138	0.148	-	-	0	0	-	5.089	5.089	5.458	-	-	0	-	0.73%
2017-05-08	0	0.137	0.137	0.148	0.135	0.143	2,212,000	306,416	0.1385	5.052	5.052	5.458	4.978	5.273	59,986	5.1081	-3.52%
2017-05-05	0	0.142	0.142	0.148	0.141	0.147	856,000	122,400	0.1430	5.236	5.236	5.458	5.199	5.421	23,214	5.2728	-2.74%
2017-05-04	0	0.146	0.146	0.152	0.142	0.148	752,000	108,392	0.1441	5.384	5.384	5.605	5.236	5.458	20,393	5.3151	1.39%
2017-05-02	0	0.144	0.144	0.158	0.144	0.146	848,000	122,836	0.1449	5.310	5.310	5.826	5.310	5.384	22,997	5.3415	0.00%
2017-04-28	0	0.144	0.143	0.147	0.144	0.151	1,496,000	216,820	0.1449	5.310	5.273	5.421	5.310	5.568	40,569	5.3444	-2.04%
2017-04-27	0	0.147	0.145	0.147	0.142	0.154	5,204,000	765,608	0.1471	5.421	5.347	5.421	5.236	5.679	141,125	5.4250	-3.29%
2017-04-26	0	0.152	0.152	0.155	0.152	0.157	4,000,000	615,940	0.1540	5.605	5.605	5.716	5.605	5.789	108,475	5.6782	-3.18%
2017-04-25	0	0.157	0.154	0.157	0.154	0.164	1,856,000	294,912	0.1589	5.789	5.679	5.789	5.679	6.048	50,332	5.8593	-4.27%
2017-04-24	0	0.164	0.160	0.164	0.163	0.172	2,488,000	412,076	0.1656	6.048	5.900	6.048	6.011	6.343	67,471	6.1074	3.80%
2017-04-21	0	0.158	0.158	0.162	0.151	0.158	3,228,000	496,468	0.1538	5.826	5.826	5.974	5.568	5.826	87,539	5.6714	0.00%
2017-04-20	0	0.158	0.158	0.159	0.157	0.165	1,960,000	316,240	0.1613	5.826	5.826	5.863	5.789	6.084	53,153	5.9497	-3.66%
2017-04-19	0	0.164	0.156	0.164	0.149	0.165	5,508,000	872,516	0.1584	6.048	5.753	6.048	5.494	6.084	149,369	5.8413	8.61%
2017-04-18	0	0.151	0.151	0.152	0.149	0.159	7,184,000	1,090,124	0.1517	5.568	5.568	5.605	5.494	5.863	194,820	5.5955	-5.03%
2017-04-13	0	0.159	0.156	0.159	0.156	0.166	4,176,000	668,724	0.1601	5.863	5.753	5.863	5.753	6.121	113,247	5.9050	-5.36%
2017-04-12	0	0.168	0.163	0.168	0.160	0.175	5,860,000	955,540	0.1631	6.195	6.011	6.195	5.900	6.453	158,915	6.0129	5.00%
2017-04-11	0	0.160	0.158	0.166	0.160	0.179	3,968,000	669,844	0.1688	5.900	5.826	6.121	5.900	6.601	107,607	6.2249	-10.61%
2017-04-10	0	0.179	0.178	0.179	0.178	0.186	1,768,000	317,676	0.1797	6.601	6.564	6.601	6.564	6.859	47,946	6.6257	-2.19%
2017-04-07	0	0.183	0.181	0.183	0.178	0.188	5,892,000	1,073,240	0.1822	6.748	6.674	6.748	6.564	6.932	159,783	6.7169	-2.14%
2017-04-06	0	0.187	0.187	0.192	0.184	0.191	4,836,000	918,268	0.1899	6.896	6.896	7.080	6.785	7.043	131,146	7.0019	0.00%
2017-04-05	0	0.187	0.183	0.187	0.183	0.194	608,000	113,852	0.1873	6.896	6.748	6.896	6.748	7.154	16,488	6.9051	-2.60%
2017-04-03	0	0.192	0.187	0.192	0.178	0.192	2,304,000	427,104	0.1854	7.080	6.896	7.080	6.564	7.080	62,481	6.8357	2.67%
2017-03-31	0	0.187	0.187	0.190	0.186	0.188	744,000	139,384	0.1873	6.896	6.896	7.006	6.859	6.932	20,176	6.9083	-1.58%
2017-03-30	0	0.190	0.189	0.193	0.187	0.190	768,000	144,204	0.1878	7.006	6.969	7.117	6.896	7.006	20,827	6.9239	-1.55%
2017-03-29	0	0.193	0.191	0.193	0.189	0.195	2,416,000	463,832	0.1920	7.117	7.043	7.117	6.969	7.191	65,519	7.0794	-1.53%
2017-03-28	0	0.196	0.190	0.196	0.195	0.196	868,000	169,292	0.1950	7.227	7.006	7.227	7.191	7.227	23,539	7.1920	0.51%
2017-03-27	0	0.195	0.191	0.195	0.188	0.199	2,408,000	463,772	0.1926	7.191	7.043	7.191	6.932	7.338	65,302	7.1020	1.56%
2017-03-24	0	0.192	0.190	0.192	0.189	0.199	1,532,000	293,224	0.1914	7.080	7.006	7.080	6.969	7.338	41,546	7.0579	-1.54%
2017-03-23	0	0.195	0.191	0.195	0.190	0.201	1,300,000	250,284	0.1925	7.191	7.043	7.191	7.006	7.412	35,254	7.0994	0.00%
2017-03-22	0	0.195	0.188	0.198	0.189	0.195	1,072,000	204,564	0.1908	7.191	6.932	7.301	6.969	7.191	29,071	7.0367	0.52%
2017-03-21	0	0.194	0.194	0.196	0.190	0.194	8,000	1,536	0.1920	7.154	7.154	7.227	7.006	7.154	217	7.0800	-2.02%
2017-03-20	0	0.198	0.190	0.198	0.189	0.200	2,148,000	412,284	0.1919	7.301	7.006	7.301	6.969	7.375	58,251	7.0777	1.54%
2017-03-17	0	0.195	0.191	0.195	0.191	0.195	1,368,000	264,340	0.1932	7.191	7.043	7.191	7.043	7.191	37,098	7.1254	0.00%
2017-03-16	0	0.195	0.193	0.200	0.193	0.195	560,000	109,192	0.1950	7.191	7.117	7.375	7.117	7.191	15,186	7.1901	0.00%
2017-03-15	0	0.195	0.195	0.199	0.192	0.202	2,152,000	430,588	0.2001	7.191	7.191	7.338	7.080	7.449	58,359	7.3782	-2.01%
2017-03-14	0	0.199	0.196	0.200	0.191	0.200	841,000	165,962	0.1973	7.338	7.227	7.375	7.043	7.375	22,807	7.2769	-0.50%
2017-03-13	0	0.200	0.199	0.201	0.198	0.201	1,372,000	274,276	0.1999	7.375	7.338	7.412	7.301	7.412	37,207	7.3717	0.00%
2017-03-10	0	0.200	0.200	0.204	0.200	0.203	276,000	55,784	0.2021	7.375	7.375	7.522	7.375	7.486	7,485	7.4530	1.01%
2017-03-09	0	0.198	0.198	0.199	0.195	0.201	2,040,000	404,784	0.1984	7.301	7.301	7.338	7.191	7.412	55,322	7.3169	0.51%
2017-03-08	0	0.197	0.197	0.200	0.186	0.200	3,320,000	655,324	0.1974	7.264	7.264	7.375	6.859	7.375	90,034	7.2786	0.51%
2017-03-07	0	0.196	0.195	0.200	0.194	0.198	3,392,000	667,208	0.1967	7.227	7.191	7.375	7.154	7.301	91,986	7.2533	-2.00%
2017-03-06	0	0.200	0.198	0.200	0.193	0.200	3,568,000	703,620	0.1972	7.375	7.301	7.375	7.117	7.375	96,759	7.2719	0.00%
2017-03-03	0	0.200	0.194	0.200	0.192	0.202	4,132,000	812,272	0.1966	7.375	7.154	7.375	7.080	7.449	112,054	7.2489	1.52%
2017-03-02	0	0.197	0.195	0.197	0.193	0.205	6,480,000	1,278,328	0.1973	7.264	7.191	7.264	7.117	7.559	175,729	7.2744	2.60%
2017-03-01	0	0.192	0.192	0.195	0.191	0.196	1,496,000	288,476	0.1928	7.080	7.080	7.191	7.043	7.227	40,569	7.1107	-2.04%
2017-02-28	0	0.196	0.192	0.196	0.190	0.200	3,316,000	641,292	0.1934	7.227	7.080	7.227	7.006	7.375	89,925	7.1314	-0.51%
2017-02-27	0	0.197	0.197	0.199	0.196	0.209	1,896,000	375,320	0.1980	7.264	7.264	7.338	7.227	7.707	51,417	7.2995	-0.51%
2017-02-24	0	0.198	0.196	0.198	0.198	0.205	1,824,917	369,786	0.2026	7.301	7.227	7.301	7.301	7.559	49,489	7.4720	0.00%
2017-02-23	0	0.198	0.196	0.198	0.195	0.204	4,760,000	953,976	0.2004	7.301	7.227	7.301	7.191	7.522	129,085	7.3903	-3.41%
2017-02-22	0	0.205	0.205	0.209	0.203	0.210	720,000	148,048	0.2056	7.559	7.559	7.707	7.486	7.744	19,525	7.5823	-1.44%
2017-02-21	0	0.208	0.205	0.209	0.204	0.209	1,896,000	391,560	0.2065	7.670	7.559	7.707	7.522	7.707	51,417	7.6154	2.97%
2017-02-20	0	0.202	0.201	0.202	0.200	0.205	2,476,000	499,988	0.2019	7.449	7.412	7.449	7.375	7.559	67,146	7.4463	-1.46%
2017-02-17	0	0.205	0.205	0.206	0.202	0.206	920,000	188,052	0.2044	7.559	7.559	7.596	7.449	7.596	24,949	7.5374	-0.49%
2017-02-16	0	0.206	0.205	0.208	0.206	0.210	1,452,000	300,832	0.2072	7.596	7.559	7.670	7.596	7.744	39,376	7.6399	-4.19%
2017-02-15	0	0.215	0.208	0.215	0.207	0.220	1,904,000	402,384	0.2113	7.928	7.670	7.928	7.633	8.112	51,634	7.7930	-2.27%
2017-02-14	0	0.220	0.215	0.220	0.202	0.221	2,664,000	562,796	0.2113	8.112	7.928	8.112	7.449	8.149	72,244	7.7902	7.32%
2017-02-13	0	0.205	0.205	0.208	0.200	0.209	2,176,000	441,148	0.2027	7.559	7.559	7.670	7.375	7.707	59,010	7.4758	0.00%
2017-02-10	0	0.205	0.202	0.205	0.202	0.210	3,588,000	735,184	0.2049	7.559	7.449	7.559	7.449	7.744	97,302	7.5557	-0.97%
2017-02-09	0	0.207	0.207	0.211	0.207	0.211	2,216,000	463,168	0.2090	7.633	7.633	7.781	7.633	7.781	60,095	7.7073	-1.90%
2017-02-08	0	0.211	0.211	0.216	0.211	0.211	20,000	4,220	0.2110	7.781	7.781	7.965	7.781	7.781	542	7.7806	-3.65%
2017-02-07	0	0.219	0.217	0.227	0.216	0.219	1,156,000	251,676	0.2177	8.076	8.002	8.371	7.965	8.076	31,349	8.0282	-0.45%
2017-02-06	0	0.220	0.220	0.221	0.210	0.217	2,080,000	444,024	0.2135	8.112	8.112	8.149	7.744	8.002	56,407	7.8718	-4.35%
2017-02-03	0	0.230	0.215	0.231	0.230	0.230	280,000	64,400	0.2300	8.481	7.928	8.518	8.481	8.481	7,593	8.4812	-0.86%
2017-02-02	0	0.232	0.215	0.232	0.205	0.232	204,000	44,524	0.2183	8.555	7.928	8.555	7.559	8.555	5,532	8.0481	-0.43%
2017-02-01	0	0.233	0.215	0.233	-	-	0	0	-	8.592	7.928	8.592	-	-	0	-	-0.85%
2017-01-27	0	0.235	0.226	0.235	-	-	0	0	-	8.666	8.334	8.666	-	-	0	-	0.00%
2017-01-26	0	0.235	0.235	0.237	0.210	0.235	1,720,000	383,888	0.2232	8.666	8.666	8.739	7.744	8.666	46,644	8.2302	5.86%
2017-01-25	0	0.222	0.220	0.222	0.222	0.222	224,000	49,728	0.2220	8.186	8.112	8.186	8.186	8.186	6,075	8.1862	3.26%
2017-01-24	0	0.215	0.214	0.230	0.211	0.215	172,000	36,740	0.2136	7.928	7.891	8.481	7.781	7.928	4,664	7.8767	-3.59%
2017-01-23	0	0.223	0.218	0.230	0.223	0.234	1,184,000	268,152	0.2265	8.223	8.039	8.481	8.223	8.629	32,108	8.3514	-1.76%
2017-01-20	0	0.227	0.227	0.230	0.214	0.238	6,064,000	1,377,132	0.2271	8.371	8.371	8.481	7.891	8.776	164,447	8.3743	6.57%
2017-01-19	0	0.213	0.210	0.215	0.205	0.215	1,400,000	295,764	0.2113	7.854	7.744	7.928	7.559	7.928	37,966	7.7902	0.95%
2017-01-18	0	0.211	0.209	0.214	0.202	0.214	600,000	125,428	0.2090	7.781	7.707	7.891	7.449	7.891	16,271	7.7086	3.43%
2017-01-17	0	0.204	0.204	0.215	0.203	0.207	820,000	169,500	0.2067	7.522	7.522	7.928	7.486	7.633	22,237	7.6223	-0.97%
2017-01-16	0	0.206	0.204	0.211	0.204	0.211	1,804,000	372,588	0.2065	7.596	7.522	7.781	7.522	7.781	48,922	7.6160	0.00%
2017-01-13	0	0.206	0.205	0.209	0.200	0.209	940,000	194,784	0.2072	7.596	7.559	7.707	7.375	7.707	25,492	7.6411	2.49%
2017-01-12	0	0.201	0.201	0.214	0.200	0.202	1,472,000	295,884	0.2010	7.412	7.412	7.891	7.375	7.449	39,919	7.4122	-1.95%
2017-01-11	0	0.205	0.201	0.205	0.205	0.208	680,000	139,412	0.2050	7.559	7.412	7.559	7.559	7.670	18,441	7.5600	0.00%
2017-01-10	0	0.205	0.202	0.205	0.200	0.205	2,752,000	555,124	0.2017	7.559	7.449	7.559	7.375	7.559	74,631	7.4383	1.49%
2017-01-09	0	0.202	0.202	0.207	0.200	0.209	1,260,000	254,696	0.2021	7.449	7.449	7.633	7.375	7.707	34,169	7.4539	-0.49%
2017-01-06	0	0.203	0.201	0.203	0.200	0.215	5,399,794	1,102,127	0.2041	7.486	7.412	7.486	7.375	7.928	146,435	7.5264	1.50%
2017-01-05	0	0.200	0.200	0.202	0.200	0.200	176,000	35,200	0.2000	7.375	7.375	7.449	7.375	7.375	4,773	7.3750	0.00%
2017-01-04	0	0.200	0.198	0.200	0.198	0.201	1,980,000	395,628	0.1998	7.375	7.301	7.375	7.301	7.412	53,695	7.3681	1.52%
2017-01-03	0	0.197	0.196	0.201	0.195	0.198	2,784,000	547,436	0.1966	7.264	7.227	7.412	7.191	7.301	75,498	7.2510	0.00%
2016-12-30	0	0.197	0.197	0.201	0.195	0.207	5,904,000	1,196,556	0.2027	7.264	7.264	7.412	7.191	7.633	160,108	7.4734	-1.50%
2016-12-29	0	0.200	0.197	0.200	0.197	0.200	4,112,000	818,420	0.1990	7.375	7.264	7.375	7.264	7.375	111,512	7.3393	-0.99%
2016-12-28	0	0.202	0.202	0.203	0.196	0.203	3,684,000	733,684	0.1992	7.449	7.449	7.486	7.227	7.486	99,905	7.3438	0.50%
2016-12-23	0	0.201	0.200	0.206	0.200	0.205	1,072,000	216,140	0.2016	7.412	7.375	7.596	7.375	7.559	29,071	7.4349	-2.43%
2016-12-22	0	0.206	0.203	0.206	0.201	0.210	1,056,000	216,312	0.2048	7.596	7.486	7.596	7.412	7.744	28,637	7.5535	1.48%
2016-12-21	0	0.203	0.203	0.206	0.203	0.210	708,000	145,164	0.2050	7.486	7.486	7.596	7.486	7.744	19,200	7.5606	-0.49%
2016-12-20	0	0.204	0.204	0.207	0.201	0.214	1,944,000	404,780	0.2082	7.522	7.522	7.633	7.412	7.891	52,719	7.6781	-4.67%
2016-12-19	0	0.214	0.209	0.214	0.207	0.217	1,988,000	425,828	0.2142	7.891	7.707	7.891	7.633	8.002	53,912	7.8986	1.90%
2016-12-16	0	0.210	0.205	0.211	0.205	0.215	2,164,000	452,560	0.2091	7.744	7.559	7.781	7.559	7.928	58,685	7.7117	-1.87%
2016-12-15	0	0.214	0.210	0.215	0.202	0.226	7,304,000	1,564,316	0.2142	7.891	7.744	7.928	7.449	8.334	198,075	7.8976	5.94%
2016-12-14	0	0.202	0.202	0.203	0.202	0.233	10,744,000	2,289,760	0.2131	7.449	7.449	7.486	7.449	8.592	291,363	7.8588	-15.48%
2016-12-13	0	0.239	0.233	0.240	0.233	0.239	388,000	90,984	0.2345	8.813	8.592	8.850	8.592	8.813	10,522	8.6470	0.84%
2016-12-12	0	0.237	0.231	0.238	0.230	0.240	2,276,000	533,636	0.2345	8.739	8.518	8.776	8.481	8.850	61,722	8.6458	0.42%
2016-12-09	0	0.236	0.236	0.240	0.228	0.244	4,144,000	975,596	0.2354	8.703	8.703	8.850	8.408	8.998	112,380	8.6813	-3.28%
2016-12-08	0	0.244	0.239	0.244	0.237	0.248	3,520,000	845,700	0.2403	8.998	8.813	8.998	8.739	9.145	95,458	8.8594	-1.61%
2016-12-07	0	0.248	0.246	0.248	0.246	0.250	2,596,000	646,196	0.2489	9.145	9.071	9.145	9.071	9.219	70,400	9.1789	-0.40%
2016-12-06	0	0.249	0.246	0.249	0.236	0.249	3,072,000	743,220	0.2419	9.182	9.071	9.182	8.703	9.182	83,308	8.9213	5.06%
2016-12-05	0	0.237	0.237	0.247	0.237	0.250	5,588,000	1,365,304	0.2443	8.739	8.739	9.108	8.739	9.219	151,539	9.0096	-4.44%
2016-12-02	0	0.248	0.247	0.248	0.243	0.249	4,628,000	1,145,188	0.2474	9.145	9.108	9.145	8.961	9.182	125,505	9.1246	2.90%
2016-12-01	0	0.241	0.240	0.247	0.240	0.270	16,692,000	4,169,992	0.2498	8.887	8.850	9.108	8.850	9.956	452,664	9.2121	-5.49%
2016-11-30	0	0.255	0.249	0.250	0.230	0.255	4,884,000	1,178,224	0.2412	9.403	9.182	9.219	8.481	9.403	132,447	8.8958	7.14%
2016-11-29	0	0.238	0.238	0.240	0.236	0.249	3,008,000	721,804	0.2400	8.776	8.776	8.850	8.703	9.182	81,573	8.8486	-3.64%
2016-11-28	0	0.247	0.242	0.248	0.236	0.248	5,024,000	1,208,052	0.2405	9.108	8.924	9.145	8.703	9.145	136,244	8.8668	0.82%
2016-11-25	0	0.245	0.243	0.246	0.242	0.255	2,840,000	696,968	0.2454	9.034	8.961	9.071	8.924	9.403	77,017	9.0495	-2.00%
2016-11-24	0	0.250	0.247	0.250	0.240	0.255	13,324,000	3,291,276	0.2470	9.219	9.108	9.219	8.850	9.403	361,329	9.1088	-1.96%
2016-11-23	0	0.255	0.255	0.260	0.255	0.275	6,796,000	1,777,760	0.2616	9.403	9.403	9.587	9.403	10.14	184,298	9.6461	-3.77%
2016-11-22	0	0.265	0.265	0.270	0.260	0.290	22,084,000	6,052,760	0.2741	9.772	9.772	9.956	9.587	10.69	598,888	10.107	1.92%
2016-11-21	0	0.260	0.260	0.265	0.255	0.285	28,340,000	7,661,580	0.2703	9.587	9.587	9.772	9.403	10.51	768,542	9.9690	-3.70%
2016-11-18	0	0.270	0.265	0.270	0.250	0.300	55,132,000	15,315,860	0.2778	9.956	9.772	9.956	9.219	11.06	1,495,105	10.244	8.00%
2016-11-17	0	0.250	0.255	0.260	0.233	0.255	21,772,000	5,265,904	0.2419	9.219	9.403	9.587	8.592	9.403	590,427	8.9188	0.00%
2016-11-16	0	0.250	0.249	0.255	0.224	0.280	142,896,000	36,478,084	0.2553	9.219	9.182	9.403	8.260	10.33	3,875,146	9.4133	14.68%
2016-11-15	0	0.218	0.219	0.220	0.190	0.239	48,992,000	10,737,644	0.2192	8.039	8.076	8.112	7.006	8.813	1,328,597	8.0819	14.74%
2016-11-14	0	0.190	0.190	0.192	0.189	0.203	6,076,000	1,191,760	0.1961	7.006	7.006	7.080	6.969	7.486	164,773	7.2327	-3.55%
2016-11-11	0	0.197	0.194	0.198	0.193	0.208	13,384,000	2,637,732	0.1971	7.264	7.154	7.301	7.117	7.670	362,956	7.2674	-3.90%
2016-11-10	0	0.205	0.203	0.207	0.202	0.220	16,488,000	3,414,984	0.2071	7.559	7.486	7.633	7.449	8.112	447,132	7.6375	-3.30%
2016-11-09	0	0.212	0.210	0.212	0.206	0.238	29,328,000	6,323,128	0.2156	7.817	7.744	7.817	7.596	8.776	795,336	7.9503	-6.61%
2016-11-08	0	0.227	0.226	0.227	0.210	0.260	110,228,000	26,549,124	0.2409	8.371	8.334	8.371	7.744	9.587	2,989,234	8.8816	15.23%
2016-11-07	0	0.197	0.193	0.197	0.192	0.198	2,988,000	578,692	0.1937	7.264	7.117	7.264	7.080	7.301	81,031	7.1417	0.00%
2016-11-04	0	0.197	0.192	0.197	0.187	0.199	9,268,000	1,776,140	0.1916	7.264	7.080	7.264	6.896	7.338	251,336	7.0668	3.68%
2016-11-03	0	0.190	0.189	0.192	0.188	0.195	2,468,000	472,780	0.1916	7.006	6.969	7.080	6.932	7.191	66,929	7.0639	-2.56%
2016-11-02	0	0.195	0.189	0.196	0.187	0.195	2,032,000	386,512	0.1902	7.191	6.969	7.227	6.896	7.191	55,105	7.0141	1.04%
2016-11-01	0	0.193	0.196	0.197	0.187	0.200	7,196,000	1,404,864	0.1952	7.117	7.227	7.264	6.896	7.375	195,146	7.1990	3.76%
2016-10-31	0	0.186	0.186	0.189	0.186	0.190	3,336,000	629,000	0.1885	6.859	6.859	6.969	6.859	7.006	90,468	6.9528	-1.06%
2016-10-28	0	0.188	0.185	0.190	0.185	0.192	2,268,000	429,208	0.1892	6.932	6.822	7.006	6.822	7.080	61,505	6.9784	-5.05%
2016-10-27	0	0.198	0.186	0.198	0.186	0.198	748,000	144,896	0.1937	7.301	6.859	7.301	6.859	7.301	20,285	7.1431	3.12%
2016-10-26	0	0.192	0.190	0.192	0.190	0.199	1,692,000	328,416	0.1941	7.080	7.006	7.080	7.006	7.338	45,885	7.1574	-3.52%
2016-10-25	0	0.199	0.190	0.200	0.186	0.200	5,668,000	1,104,968	0.1949	7.338	7.006	7.375	6.859	7.375	153,708	7.1887	6.99%
2016-10-24	0	0.186	0.186	0.190	0.186	0.190	348,000	65,868	0.1893	6.859	6.859	7.006	6.859	7.006	9,437	6.9795	-0.53%
2016-10-20	0	0.187	0.186	0.187	0.186	0.187	644,000	120,296	0.1868	6.896	6.859	6.896	6.859	6.896	17,464	6.8881	0.54%
2016-10-19	0	0.186	0.184	0.188	0.184	0.190	2,328,000	432,016	0.1856	6.859	6.785	6.932	6.785	7.006	63,132	6.8430	-0.53%
2016-10-18	0	0.187	0.187	0.190	0.184	0.191	3,280,000	615,942	0.1878	6.896	6.896	7.006	6.785	7.043	88,949	6.9247	1.63%
2016-10-17	0	0.184	0.184	0.189	0.180	0.190	956,000	176,044	0.1841	6.785	6.785	6.969	6.638	7.006	25,925	6.7904	0.55%
2016-10-14	0	0.183	0.181	0.183	0.180	0.190	1,040,000	191,152	0.1838	6.748	6.674	6.748	6.638	7.006	28,203	6.7776	-2.14%
2016-10-13	0	0.187	0.186	0.188	0.186	0.195	1,264,000	238,232	0.1885	6.896	6.859	6.932	6.859	7.191	34,278	6.9500	0.54%
2016-10-12	0	0.186	0.186	0.190	0.184	0.189	416,000	77,916	0.1873	6.859	6.859	7.006	6.785	6.969	11,281	6.9066	0.54%
2016-10-11	0	0.185	0.185	0.190	0.178	0.212	1,924,000	359,688	0.1869	6.822	6.822	7.006	6.564	7.817	52,176	6.8937	0.54%
2016-10-07	0	0.184	0.184	0.189	0.182	0.194	272,000	50,692	0.1864	6.785	6.785	6.969	6.711	7.154	7,376	6.8723	-5.64%
2016-10-06	0	0.195	0.195	0.200	0.172	0.195	916,000	167,396	0.1827	7.191	7.191	7.375	6.343	7.191	24,841	6.7388	5.98%
2016-10-05	0	0.184	0.184	0.190	0.181	0.189	812,000	149,640	0.1843	6.785	6.785	7.006	6.674	6.969	22,020	6.7955	-4.17%
2016-10-04	0	0.192	0.190	0.192	0.188	0.194	1,936,000	372,532	0.1924	7.080	7.006	7.080	6.932	7.154	52,502	7.0956	-0.52%
2016-10-03	0	0.193	0.193	0.196	0.186	0.199	756,000	148,668	0.1967	7.117	7.117	7.227	6.859	7.338	20,502	7.2515	-2.03%
2016-09-30	0	0.197	0.197	0.199	0.197	0.201	928,000	183,388	0.1976	7.264	7.264	7.338	7.264	7.412	25,166	7.2871	-1.99%
2016-09-29	0	0.201	0.200	0.208	0.197	0.202	2,164,000	431,048	0.1992	7.412	7.375	7.670	7.264	7.449	58,685	7.3451	0.50%
2016-09-28	0	0.200	0.200	0.205	0.200	0.205	544,000	108,976	0.2003	7.375	7.375	7.559	7.375	7.559	14,753	7.3869	-3.38%
2016-09-27	0	0.207	0.201	0.210	0.199	0.210	548,000	109,756	0.2003	7.633	7.412	7.744	7.338	7.744	14,861	7.3855	2.99%
2016-09-26	0	0.201	0.201	0.202	0.201	0.208	3,404,000	693,704	0.2038	7.412	7.412	7.449	7.412	7.670	92,312	7.5148	-5.19%
2016-09-23	0	0.212	0.209	0.212	0.207	0.215	1,568,000	330,120	0.2105	7.817	7.707	7.817	7.633	7.928	42,522	7.7635	2.42%
2016-09-22	0	0.207	0.207	0.213	0.207	0.213	280,000	58,224	0.2079	7.633	7.633	7.854	7.633	7.854	7,593	7.6679	-0.96%
2016-09-21	0	0.209	0.209	0.213	0.207	0.213	68,000	14,208	0.2089	7.707	7.707	7.854	7.633	7.854	1,844	7.7047	0.00%
2016-09-20	0	0.209	0.209	0.214	0.205	0.217	1,728,000	362,108	0.2096	7.707	7.707	7.891	7.559	8.002	46,861	7.7273	-0.95%
2016-09-19	0	0.211	0.210	0.216	0.211	0.228	6,300,000	1,374,788	0.2182	7.781	7.744	7.965	7.781	8.408	170,847	8.0469	-4.52%
2016-09-15	0	0.221	0.220	0.221	0.220	0.238	11,768,000	2,611,540	0.2219	8.149	8.112	8.149	8.112	8.776	319,132	8.1833	-3.91%
2016-09-14	0	0.230	0.226	0.230	0.220	0.240	1,764,000	403,380	0.2287	8.481	8.334	8.481	8.112	8.850	47,837	8.4323	0.44%
2016-09-13	0	0.229	0.229	0.230	0.224	0.229	2,316,000	523,944	0.2262	8.444	8.444	8.481	8.260	8.444	62,807	8.3422	0.88%
2016-09-12	0	0.227	0.225	0.227	0.217	0.235	4,588,000	1,033,520	0.2253	8.371	8.297	8.371	8.002	8.666	124,420	8.3067	3.18%
2016-09-09	0	0.220	0.213	0.224	0.211	0.225	1,528,000	331,444	0.2169	8.112	7.854	8.260	7.781	8.297	41,437	7.9987	0.00%
2016-09-08	0	0.220	0.215	0.220	0.212	0.220	1,868,000	403,448	0.2160	8.112	7.928	8.112	7.817	8.112	50,658	7.9642	0.92%
2016-09-07	0	0.218	0.217	0.218	0.214	0.230	2,732,000	603,520	0.2209	8.039	8.002	8.039	7.891	8.481	74,088	8.1460	-0.91%
2016-09-06	0	0.220	0.213	0.220	0.219	0.220	1,028,000	225,936	0.2198	8.112	7.854	8.112	8.076	8.112	27,878	8.1045	0.00%
2016-09-05	0	0.220	0.208	0.220	0.209	0.220	620,000	135,860	0.2191	8.112	7.670	8.112	7.707	8.112	16,814	8.0804	0.00%
2016-09-02	0	0.220	0.217	0.220	0.216	0.220	1,172,000	255,964	0.2184	8.112	8.002	8.112	7.965	8.112	31,783	8.0535	1.38%
2016-09-01	0	0.217	0.211	0.217	0.205	0.219	2,564,000	536,636	0.2093	8.002	7.781	8.002	7.559	8.076	69,532	7.7178	0.00%
2016-08-31	0	0.217	0.206	0.217	0.204	0.217	112,000	23,112	0.2064	8.002	7.596	8.002	7.522	8.002	3,037	7.6094	0.00%
2016-08-30	0	0.217	0.209	0.217	0.196	0.218	1,112,000	227,276	0.2044	8.002	7.707	8.002	7.227	8.039	30,156	7.5367	-1.36%
2016-08-29	0	0.220	0.210	0.220	0.210	0.220	328,000	69,208	0.2110	8.112	7.744	8.112	7.744	8.112	8,895	7.7806	3.29%
2016-08-26	0	0.213	0.213	0.220	0.212	0.213	1,336,000	283,596	0.2123	7.854	7.854	8.112	7.817	7.854	36,231	7.8275	0.47%
2016-08-25	0	0.212	0.212	0.221	0.211	0.225	2,280,000	493,940	0.2166	7.817	7.817	8.149	7.781	8.297	61,831	7.9886	-4.07%
2016-08-24	0	0.221	0.216	0.222	0.210	0.222	3,608,000	780,352	0.2163	8.149	7.965	8.186	7.744	8.186	97,844	7.9755	5.24%
2016-08-23	0	0.210	0.210	0.213	0.208	0.215	1,648,000	345,468	0.2096	7.744	7.744	7.854	7.670	7.928	44,692	7.7301	-0.94%
2016-08-22	0	0.212	0.212	0.221	0.212	0.225	512,000	114,316	0.2233	7.817	7.817	8.149	7.817	8.297	13,885	8.2332	-3.64%
2016-08-19	0	0.220	0.213	0.220	0.210	0.220	1,576,000	335,708	0.2130	8.112	7.854	8.112	7.744	8.112	42,739	7.8548	3.29%
2016-08-18	0	0.213	0.209	0.215	0.209	0.218	2,356,000	504,940	0.2143	7.854	7.707	7.928	7.707	8.039	63,892	7.9031	-2.74%
2016-08-17	0	0.219	0.215	0.219	0.202	0.224	8,020,000	1,743,920	0.2174	8.076	7.928	8.076	7.449	8.260	217,492	8.0183	2.82%
2016-08-16	0	0.213	0.213	0.215	0.178	0.228	24,156,000	5,133,976	0.2125	7.854	7.854	7.928	6.564	8.408	655,078	7.8372	13.30%
2016-08-15	0	0.188	0.180	0.190	0.172	0.190	4,376,000	792,584	0.1811	6.932	6.638	7.006	6.343	7.006	118,671	6.6788	8.05%
2016-08-12	0	0.174	0.170	0.174	0.173	0.176	2,484,000	430,224	0.1732	6.416	6.269	6.416	6.379	6.490	67,363	6.3867	-1.14%
2016-08-11	0	0.176	0.173	0.177	0.166	0.180	1,584,000	272,172	0.1718	6.490	6.379	6.527	6.121	6.638	42,956	6.3361	0.57%
2016-08-10	0	0.175	0.172	0.175	0.170	0.175	1,324,000	227,868	0.1721	6.453	6.343	6.453	6.269	6.453	35,905	6.3464	-2.23%
2016-08-09	0	0.179	0.179	0.180	0.178	0.193	496,000	88,920	0.1793	6.601	6.601	6.638	6.564	7.117	13,451	6.6107	-4.28%
2016-08-08	0	0.187	0.180	0.187	0.175	0.187	480,000	84,900	0.1769	6.896	6.638	6.896	6.453	6.896	13,017	6.5223	5.06%
2016-08-05	0	0.178	0.178	0.182	0.170	0.190	3,960,000	693,660	0.1752	6.564	6.564	6.711	6.269	7.006	107,390	6.4593	-6.81%
2016-08-04	0	0.191	0.182	0.191	0.190	0.195	252,000	48,116	0.1909	7.043	6.711	7.043	7.006	7.191	6,834	7.0408	-2.05%
2016-08-03	0	0.195	0.182	0.198	0.171	0.201	1,200,000	224,108	0.1868	7.191	6.711	7.301	6.306	7.412	32,542	6.8867	8.33%
2016-08-01	0	0.180	0.172	0.181	0.180	0.181	600,000	108,400	0.1807	6.638	6.343	6.674	6.638	6.674	16,271	6.6621	-0.55%
2016-07-29	0	0.181	0.172	0.181	0.169	0.186	5,812,000	1,048,344	0.1804	6.674	6.343	6.674	6.232	6.859	157,614	6.6514	-4.74%
2016-07-28	0	0.190	0.190	0.195	0.190	0.195	952,000	182,244	0.1914	7.006	7.006	7.191	7.006	7.191	25,817	7.0591	0.00%
2016-07-27	0	0.190	0.188	0.196	0.190	0.196	364,000	71,164	0.1955	7.006	6.932	7.227	7.006	7.227	9,871	7.2093	-2.56%
2016-07-26	0	0.195	0.192	0.195	0.191	0.201	1,516,000	297,160	0.1960	7.191	7.080	7.191	7.043	7.412	41,112	7.2281	-2.99%
2016-07-25	0	0.201	0.200	0.210	0.190	0.201	240,000	46,916	0.1955	7.412	7.375	7.744	7.006	7.412	6,508	7.2084	0.50%
2016-07-22	0	0.200	0.200	0.208	0.197	0.208	1,624,000	326,748	0.2012	7.375	7.375	7.670	7.264	7.670	44,041	7.4192	-2.44%
2016-07-21	0	0.205	0.205	0.207	0.200	0.205	644,000	131,340	0.2039	7.559	7.559	7.633	7.375	7.559	17,464	7.5204	0.00%
2016-07-20	0	0.205	0.205	0.210	0.205	0.218	2,368,000	494,044	0.2086	7.559	7.559	7.744	7.559	8.039	64,217	7.6934	-4.65%
2016-07-19	0	0.215	0.214	0.219	0.215	0.219	1,304,000	281,024	0.2155	7.928	7.891	8.076	7.928	8.076	35,363	7.9469	-4.02%
2016-07-18	0	0.224	0.215	0.224	0.213	0.226	68,000	14,772	0.2172	8.260	7.928	8.260	7.854	8.334	1,844	8.0106	-1.75%
2016-07-15	0	0.228	0.215	0.228	0.212	0.228	380,000	81,924	0.2156	8.408	7.928	8.408	7.817	8.408	10,305	7.9499	1.79%
2016-07-14	0	0.224	0.214	0.225	0.210	0.227	152,000	32,584	0.2144	8.260	7.891	8.297	7.744	8.371	4,122	7.9048	-1.75%
2016-07-13	0	0.228	0.223	0.228	0.222	0.230	160,000	36,212	0.2263	8.408	8.223	8.408	8.186	8.481	4,339	8.3457	-1.30%
2016-07-12	0	0.231	0.230	0.231	0.225	0.233	2,004,000	461,568	0.2303	8.518	8.481	8.518	8.297	8.592	54,346	8.4932	2.67%
2016-07-11	0	0.225	0.226	0.230	0.217	0.230	3,312,000	745,824	0.2252	8.297	8.334	8.481	8.002	8.481	89,817	8.3038	-0.88%
2016-07-08	0	0.227	0.218	0.227	0.218	0.230	876,000	196,752	0.2246	8.371	8.039	8.371	8.039	8.481	23,756	8.2822	0.89%
2016-07-07	0	0.225	0.220	0.225	0.209	0.234	8,712,000	1,940,820	0.2228	8.297	8.112	8.297	7.707	8.629	236,258	8.2148	3.21%
2016-07-06	0	0.218	0.213	0.218	0.202	0.220	3,240,000	674,888	0.2083	8.039	7.854	8.039	7.449	8.112	87,864	7.6810	9.00%
2016-07-05	0	0.200	0.200	0.202	0.176	0.210	7,676,000	1,522,188	0.1983	7.375	7.375	7.449	6.490	7.744	208,163	7.3125	-0.50%
2016-07-04	0	0.201	0.201	0.204	0.198	0.207	1,624,000	327,076	0.2014	7.412	7.412	7.522	7.301	7.633	44,041	7.4267	-2.90%
2016-06-30	0	0.207	0.207	0.212	0.206	0.212	2,192,000	453,764	0.2070	7.633	7.633	7.817	7.596	7.817	59,444	7.6335	-1.43%
2016-06-29	0	0.210	0.210	0.219	0.205	0.213	824,000	173,364	0.2104	7.744	7.744	8.076	7.559	7.854	22,346	7.7582	-0.94%
2016-06-28	0	0.212	0.212	0.219	0.206	0.220	780,000	165,660	0.2124	7.817	7.817	8.076	7.596	8.112	21,153	7.8317	-1.85%
2016-06-27	0	0.216	0.214	0.219	0.212	0.222	1,124,000	244,496	0.2175	7.965	7.891	8.076	7.817	8.186	30,481	8.0212	-1.82%
2016-06-24	0	0.220	0.213	0.220	0.212	0.226	1,784,000	390,692	0.2190	8.112	7.854	8.112	7.817	8.334	48,380	8.0755	-2.22%
2016-06-23	0	0.225	0.225	0.226	0.220	0.226	660,000	147,316	0.2232	8.297	8.297	8.334	8.112	8.334	17,898	8.2307	2.27%
2016-06-22	0	0.220	0.220	0.221	0.220	0.223	132,000	29,180	0.2211	8.112	8.112	8.149	8.112	8.223	3,580	8.1516	-0.45%
2016-06-21	0	0.221	0.221	0.230	0.214	0.230	1,144,000	249,636	0.2182	8.149	8.149	8.481	7.891	8.481	31,024	8.0466	-1.34%
2016-06-20	0	0.224	0.224	0.229	0.224	0.240	296,000	67,580	0.2283	8.260	8.260	8.444	8.260	8.850	8,027	8.4190	-2.61%
2016-06-17	0	0.230	0.230	0.231	0.216	0.230	3,340,917	744,477	0.2228	8.481	8.481	8.518	7.965	8.481	90,601	8.2171	6.48%
2016-06-16	0	0.216	0.216	0.219	0.210	0.224	1,504,000	319,100	0.2122	7.965	7.965	8.076	7.744	8.260	40,786	7.8237	-2.70%
2016-06-15	0	0.222	0.221	0.222	0.221	0.226	816,000	182,940	0.2242	8.186	8.149	8.186	8.149	8.334	22,129	8.2670	0.00%
2016-06-14	0	0.222	0.219	0.222	0.210	0.228	2,232,000	497,332	0.2228	8.186	8.076	8.186	7.744	8.408	60,529	8.2165	-0.45%
2016-06-13	0	0.223	0.222	0.225	0.220	0.228	1,388,000	310,052	0.2234	8.223	8.186	8.297	8.112	8.408	37,641	8.2372	-1.33%
2016-06-10	0	0.226	0.226	0.228	0.220	0.232	1,840,000	417,684	0.2270	8.334	8.334	8.408	8.112	8.555	49,898	8.3707	0.89%
2016-06-08	0	0.224	0.224	0.226	0.224	0.231	920,000	207,540	0.2256	8.260	8.260	8.334	8.260	8.518	24,949	8.3185	0.00%
2016-06-07	0	0.224	0.223	0.224	0.216	0.242	11,476,000	2,643,124	0.2303	8.260	8.223	8.260	7.965	8.924	311,214	8.4930	3.70%
2016-06-06	0	0.216	0.216	0.221	0.215	0.227	6,240,000	1,378,200	0.2209	7.965	7.965	8.149	7.928	8.371	169,220	8.1444	-2.70%
2016-06-03	0	0.222	0.222	0.225	0.222	0.232	5,184,000	1,176,844	0.2270	8.186	8.186	8.297	8.186	8.555	140,583	8.3712	-0.89%
2016-06-02	0	0.224	0.223	0.226	0.220	0.231	6,044,000	1,365,768	0.2260	8.260	8.223	8.334	8.112	8.518	163,905	8.3327	0.45%
2016-06-01	0	0.223	0.223	0.224	0.220	0.243	25,732,000	5,925,509	0.2303	8.223	8.223	8.260	8.112	8.961	697,817	8.4915	-2.62%
2016-05-31	0	0.229	0.226	0.229	0.228	0.260	18,952,962	4,611,141	0.2433	8.444	8.334	8.444	8.408	9.587	513,979	8.9715	-8.40%
2016-05-30	0	0.250	0.249	0.255	0.248	0.255	8,564,000	2,142,876	0.2502	9.219	9.182	9.403	9.145	9.403	232,244	9.2268	-3.85%
2016-05-27	0	0.260	0.255	0.260	0.255	0.260	2,824,000	724,460	0.2565	9.587	9.403	9.587	9.403	9.587	76,583	9.4598	0.00%
2016-05-26	0	0.260	0.255	0.260	0.255	0.275	12,044,000	3,195,320	0.2653	9.587	9.403	9.587	9.403	10.14	326,617	9.7831	0.00%
2016-05-25	0	0.260	0.255	0.260	0.245	0.305	54,380,000	15,183,160	0.2792	9.587	9.403	9.587	9.034	11.25	1,474,712	10.296	6.12%
2016-05-24	0	0.245	0.245	0.248	0.244	0.255	912,000	225,976	0.2478	9.034	9.034	9.145	8.998	9.403	24,732	9.1369	-3.92%
2016-05-23	0	0.255	0.250	0.255	0.241	0.260	3,912,000	985,612	0.2519	9.403	9.219	9.403	8.887	9.587	106,088	9.2905	5.37%
2016-05-20	0	0.242	0.240	0.243	0.238	0.246	3,540,000	852,500	0.2408	8.924	8.850	8.961	8.776	9.071	96,000	8.8802	1.68%
2016-05-19	0	0.238	0.238	0.240	0.238	0.249	4,272,000	1,041,364	0.2438	8.776	8.776	8.850	8.776	9.182	115,851	8.9888	-3.64%
2016-05-18	0	0.247	0.245	0.249	0.245	0.255	3,116,000	775,664	0.2489	9.108	9.034	9.182	9.034	9.403	84,502	9.1793	-1.20%
2016-05-17	0	0.250	0.250	0.260	0.246	0.255	12,908,000	3,228,104	0.2501	9.219	9.219	9.587	9.071	9.403	350,047	9.2219	-1.96%
2016-05-16	0	0.255	0.250	0.255	0.250	0.260	6,292,000	1,585,960	0.2521	9.403	9.219	9.403	9.219	9.587	170,631	9.2947	-1.92%
2016-05-13	0	0.260	0.250	0.260	0.250	0.265	5,708,000	1,470,180	0.2576	9.587	9.219	9.587	9.219	9.772	154,793	9.4977	1.96%
2016-05-12	0	0.255	0.255	0.260	0.255	0.260	19,732,000	5,037,340	0.2553	9.403	9.403	9.587	9.403	9.587	535,105	9.4137	-3.77%
2016-05-11	0	0.265	0.260	0.265	0.255	0.265	1,768,000	457,980	0.2590	9.772	9.587	9.772	9.403	9.772	47,946	9.5520	1.92%
2016-05-10	0	0.260	0.260	0.265	0.260	0.265	2,468,000	643,040	0.2606	9.587	9.587	9.772	9.587	9.772	66,929	9.6078	0.00%
2016-05-09	0	0.260	0.260	0.265	0.260	0.270	4,684,000	1,233,000	0.2632	9.587	9.587	9.772	9.587	9.956	127,024	9.7068	-1.89%
2016-05-06	0	0.265	0.265	0.270	0.255	0.295	14,728,000	3,984,000	0.2705	9.772	9.772	9.956	9.403	10.88	399,403	9.9749	-8.62%
2016-05-05	0	0.290	0.285	0.290	0.285	0.295	2,948,000	850,660	0.2886	10.69	10.51	10.69	10.51	10.88	79,946	10.640	-1.69%
2016-05-04	0	0.295	0.290	0.295	0.285	0.305	3,632,000	1,063,680	0.2929	10.88	10.69	10.88	10.51	11.25	98,495	10.799	-1.67%
2016-05-03	0	0.300	0.290	0.300	0.290	0.310	3,552,000	1,059,940	0.2984	11.06	10.69	11.06	10.69	11.43	96,325	11.004	0.00%
2016-04-29	0	0.300	0.295	0.300	0.290	0.310	9,604,000	2,834,120	0.2951	11.06	10.88	11.06	10.69	11.43	260,447	10.882	-3.23%
2016-04-28	0	0.310	0.300	0.310	0.295	0.315	2,636,000	805,080	0.3054	11.43	11.06	11.43	10.88	11.62	71,485	11.262	1.64%
2016-04-27	0	0.305	0.300	0.305	0.295	0.325	17,432,000	5,324,880	0.3055	11.25	11.06	11.25	10.88	11.98	472,732	11.264	-4.69%
2016-04-26	0	0.320	0.315	0.320	0.280	0.325	30,436,000	9,274,000	0.3047	11.80	11.62	11.80	10.33	11.98	825,383	11.236	14.29%
2016-04-25	0	0.280	0.275	0.280	0.275	0.295	12,792,000	3,612,240	0.2824	10.33	10.14	10.33	10.14	10.88	346,902	10.413	-5.08%
2016-04-22	0	0.295	0.290	0.295	0.290	0.320	19,016,000	5,720,840	0.3008	10.88	10.69	10.88	10.69	11.80	515,688	11.094	-4.84%
2016-04-21	0	0.310	0.310	0.315	0.310	0.355	48,464,000	16,292,140	0.3362	11.43	11.43	11.62	11.43	13.09	1,314,278	12.396	-6.06%
2016-04-20	0	0.330	0.325	0.330	0.270	0.330	70,224,794	21,689,346	0.3089	12.17	11.98	12.17	9.956	12.17	1,904,401	11.389	20.00%
2016-04-19	0	0.275	0.270	0.275	0.270	0.280	4,624,000	1,266,040	0.2738	10.14	9.956	10.14	9.956	10.33	125,397	10.096	0.00%
2016-04-18	0	0.275	0.275	0.280	0.270	0.275	1,104,000	301,480	0.2731	10.14	10.14	10.33	9.956	10.14	29,939	10.070	0.00%
2016-04-15	0	0.275	0.275	0.280	0.275	0.285	616,000	173,360	0.2814	10.14	10.14	10.33	10.14	10.51	16,705	10.378	-1.79%
2016-04-14	0	0.280	0.280	0.290	0.280	0.295	1,604,000	457,980	0.2855	10.33	10.33	10.69	10.33	10.88	43,498	10.529	-1.75%
2016-04-13	0	0.285	0.280	0.290	0.275	0.290	2,008,000	566,460	0.2821	10.51	10.33	10.69	10.14	10.69	54,454	10.402	3.64%
2016-04-12	0	0.275	0.275	0.280	0.270	0.280	628,000	171,760	0.2735	10.14	10.14	10.33	9.956	10.33	17,031	10.085	1.85%
2016-04-11	0	0.270	0.270	0.275	0.270	0.280	3,372,000	924,140	0.2741	9.956	9.956	10.14	9.956	10.33	91,444	10.106	-3.57%
2016-04-08	0	0.280	0.280	0.285	0.275	0.285	2,072,000	581,980	0.2809	10.33	10.33	10.51	10.14	10.51	56,190	10.357	0.00%
2016-04-07	0	0.280	0.275	0.285	0.275	0.290	2,048,000	579,880	0.2831	10.33	10.14	10.51	10.14	10.69	55,539	10.441	1.82%
2016-04-06	0	0.275	0.275	0.280	0.270	0.285	856,000	237,140	0.2770	10.14	10.14	10.33	9.956	10.51	23,214	10.216	0.00%
2016-04-05	0	0.275	0.275	0.280	0.270	0.280	2,800,000	768,120	0.2743	10.14	10.14	10.33	9.956	10.33	75,932	10.116	-3.51%
2016-04-01	0	0.285	0.285	0.290	0.280	0.285	3,124,000	882,840	0.2826	10.51	10.51	10.69	10.33	10.51	84,719	10.421	-1.72%
2016-03-31	0	0.290	0.290	0.295	0.285	0.295	5,148,000	1,493,040	0.2900	10.69	10.69	10.88	10.51	10.88	139,607	10.695	0.00%
2016-03-30	0	0.290	0.290	0.295	0.290	0.305	4,764,000	1,403,200	0.2945	10.69	10.69	10.88	10.69	11.25	129,193	10.861	1.75%
2016-03-29	0	0.285	0.285	0.290	0.285	0.295	3,528,000	1,017,680	0.2885	10.51	10.51	10.69	10.51	10.88	95,675	10.637	0.00%
2016-03-24	0	0.285	0.285	0.290	0.280	0.290	2,972,000	845,460	0.2845	10.51	10.51	10.69	10.33	10.69	80,597	10.490	0.00%
2016-03-23	0	0.285	0.285	0.290	0.285	0.290	4,828,000	1,381,700	0.2862	10.51	10.51	10.69	10.51	10.69	130,929	10.553	-5.00%
2016-03-22	0	0.300	0.290	0.300	0.285	0.305	8,008,000	2,343,280	0.2926	11.06	10.69	11.06	10.51	11.25	217,166	10.790	1.69%
2016-03-21	0	0.295	0.295	0.300	0.280	0.310	22,604,000	6,621,780	0.2929	10.88	10.88	11.06	10.33	11.43	612,990	10.802	-4.84%
2016-03-18	0	0.310	0.305	0.310	0.300	0.310	5,444,000	1,655,160	0.3040	11.43	11.25	11.43	11.06	11.43	147,634	11.211	-3.12%
2016-03-17	0	0.320	0.315	0.320	0.315	0.325	2,068,000	658,560	0.3185	11.80	11.62	11.80	11.62	11.98	56,081	11.743	1.59%
2016-03-16	0	0.315	0.310	0.315	0.310	0.330	1,168,000	370,060	0.3168	11.62	11.43	11.62	11.43	12.17	31,675	11.683	-1.56%
2016-03-15	0	0.320	0.315	0.320	0.305	0.330	4,460,000	1,395,460	0.3129	11.80	11.62	11.80	11.25	12.17	120,949	11.538	3.23%
2016-03-14	0	0.310	0.310	0.315	0.305	0.315	1,332,000	413,240	0.3102	11.43	11.43	11.62	11.25	11.62	36,122	11.440	0.00%
2016-03-11	0	0.310	0.310	0.315	0.300	0.320	5,724,000	1,760,800	0.3076	11.43	11.43	11.62	11.06	11.80	155,227	11.343	0.00%
2016-03-10	0	0.310	0.310	0.315	0.305	0.330	10,776,000	3,401,180	0.3156	11.43	11.43	11.62	11.25	12.17	292,231	11.639	-3.12%
2016-03-09	0	0.320	0.320	0.325	0.315	0.335	6,052,000	1,953,020	0.3227	11.80	11.80	11.98	11.62	12.35	164,122	11.900	0.00%
2016-03-08	0	0.320	0.315	0.320	0.315	0.340	5,944,000	1,937,740	0.3260	11.80	11.62	11.80	11.62	12.54	161,193	12.021	-5.88%
2016-03-07	0	0.340	0.335	0.340	0.330	0.355	10,008,000	3,419,420	0.3417	12.54	12.35	12.54	12.17	13.09	271,403	12.599	-1.45%
2016-03-04	0	0.345	0.340	0.345	0.335	0.355	5,024,000	1,743,220	0.3470	12.72	12.54	12.72	12.35	13.09	136,244	12.795	1.47%
2016-03-03	0	0.340	0.340	0.345	0.335	0.370	13,172,000	4,559,400	0.3461	12.54	12.54	12.72	12.35	13.64	357,207	12.764	-5.56%
2016-03-02	0	0.360	0.355	0.360	0.335	0.380	26,436,000	9,624,100	0.3641	13.28	13.09	13.28	12.35	14.01	716,908	13.424	5.88%
2016-03-01	0	0.340	0.330	0.340	0.330	0.350	5,796,000	1,953,840	0.3371	12.54	12.17	12.54	12.17	12.91	157,180	12.431	-1.45%
2016-02-29	0	0.345	0.340	0.345	0.340	0.360	12,372,000	4,316,620	0.3489	12.72	12.54	12.72	12.54	13.28	335,512	12.866	-1.43%
2016-02-26	0	0.350	0.345	0.350	0.310	0.380	39,477,200	13,903,060	0.3522	12.91	12.72	12.91	11.43	14.01	1,070,568	12.987	6.06%
2016-02-25	0	0.330	0.325	0.330	0.325	0.370	30,316,000	10,382,080	0.3425	12.17	11.98	12.17	11.98	13.64	822,129	12.628	-9.59%
2016-02-24	0	0.365	0.365	0.370	0.275	0.375	88,548,000	30,203,760	0.3411	13.46	13.46	13.64	10.14	13.83	2,401,302	12.578	25.86%
2016-02-23	0	0.290	0.285	0.290	0.260	0.310	30,068,000	8,806,260	0.2929	10.69	10.51	10.69	9.587	11.43	815,403	10.800	9.43%
2016-02-22	0	0.265	0.260	0.265	0.255	0.270	6,092,000	1,599,420	0.2625	9.772	9.587	9.772	9.403	9.956	165,207	9.6813	0.00%
2016-02-19	0	0.265	0.260	0.265	0.249	0.265	19,108,000	4,871,008	0.2549	9.772	9.587	9.772	9.182	9.772	518,183	9.4002	0.00%
2016-02-18	0	0.265	0.260	0.265	0.250	0.275	22,416,000	5,931,180	0.2646	9.772	9.587	9.772	9.219	10.14	607,892	9.7570	8.16%
2016-02-17	0	0.245	0.242	0.243	0.241	0.290	53,758,731	13,718,059	0.2552	9.034	8.924	8.961	8.887	10.69	1,457,864	9.4097	-15.52%
2016-02-16	0	0.290	0.285	0.290	0.280	0.295	15,184,000	4,323,580	0.2847	10.69	10.51	10.69	10.33	10.88	411,769	10.500	3.57%
2016-02-15	0	0.280	0.275	0.280	0.275	0.320	22,960,000	6,840,200	0.2979	10.33	10.14	10.33	10.14	11.80	622,644	10.986	-5.08%
2016-02-12	0	0.295	0.295	0.300	0.280	0.405	53,772,000	17,880,760	0.3325	10.88	10.88	11.06	10.33	14.93	1,458,224	12.262	-24.36%
2016-02-11	0	0.390	0.375	0.390	0.370	0.390	2,768,000	1,044,860	0.3775	14.38	13.83	14.38	13.64	14.38	75,064	13.920	1.30%
2016-02-05	0	0.385	0.375	0.385	0.360	0.400	8,156,000	3,089,240	0.3788	14.20	13.83	14.20	13.28	14.75	221,180	13.967	-1.28%
2016-02-04	0	0.390	0.390	0.395	0.385	0.400	5,404,000	2,104,820	0.3895	14.38	14.38	14.57	14.20	14.75	146,549	14.363	-1.27%
2016-02-03	0	0.395	0.395	0.400	0.385	0.400	1,012,000	400,140	0.3954	14.57	14.57	14.75	14.20	14.75	27,444	14.580	-1.25%
2016-02-02	0	0.400	0.395	0.400	0.390	0.410	3,500,000	1,397,240	0.3992	14.75	14.57	14.75	14.38	15.12	94,915	14.721	2.56%
2016-02-01	0	0.390	0.390	0.395	0.385	0.420	5,645,163	2,253,560	0.3992	14.38	14.38	14.57	14.20	15.49	153,089	14.721	-7.14%
2016-01-29	0	0.420	0.415	0.420	0.400	0.430	9,545,530	3,961,727	0.4150	15.49	15.30	15.49	14.75	15.86	258,862	15.304	9.09%
2016-01-28	0	0.385	0.385	0.390	0.385	0.445	31,512,000	12,655,000	0.4016	14.20	14.20	14.38	14.20	16.41	854,563	14.809	1.32%
2016-01-27	0	0.380	0.380	0.385	0.380	0.420	19,296,000	7,763,840	0.4024	14.01	14.01	14.20	14.01	15.49	523,281	14.837	-9.52%
2016-01-26	0	0.420	0.420	0.425	0.360	0.465	12,628,000	5,362,880	0.4247	15.49	15.49	15.67	13.28	17.15	342,454	15.660	-9.68%
2016-01-25	0	0.465	0.460	0.465	0.460	0.510	8,976,000	4,203,780	0.4683	17.15	16.96	17.15	16.96	18.81	243,417	17.270	-5.10%
2016-01-22	0	0.490	0.480	0.490	0.485	0.500	1,384,000	680,640	0.4918	18.07	17.70	18.07	17.88	18.44	37,532	18.135	2.08%
2016-01-21	0	0.480	0.475	0.480	0.475	0.510	6,064,000	2,965,640	0.4891	17.70	17.52	17.70	17.52	18.81	164,447	18.034	-2.04%
2016-01-20	0	0.490	0.490	0.495	0.485	0.500	2,056,000	1,009,200	0.4909	18.07	18.07	18.25	17.88	18.44	55,756	18.100	-2.00%
2016-01-19	0	0.500	0.500	0.510	0.500	0.520	1,804,000	907,000	0.5028	18.44	18.44	18.81	18.44	19.17	48,922	18.540	1.01%
2016-01-18	0	0.495	0.495	0.500	0.495	0.520	2,796,000	1,401,900	0.5014	18.25	18.25	18.44	18.25	19.17	75,824	18.489	-4.81%
2016-01-15	0	0.520	0.510	0.520	0.500	0.540	2,428,000	1,262,880	0.5201	19.17	18.81	19.17	18.44	19.91	65,844	19.180	-1.89%
2016-01-14	0	0.530	0.520	0.530	0.500	0.530	5,853,538	2,981,639	0.5094	19.54	19.17	19.54	18.44	19.54	158,740	18.783	0.00%
2016-01-13	0	0.530	0.530	0.540	0.530	0.570	19,796,000	10,773,480	0.5442	19.54	19.54	19.91	19.54	21.02	536,841	20.068	0.00%
2016-01-12	0	0.530	0.530	0.540	0.480	0.570	44,428,000	23,220,340	0.5227	19.54	19.54	19.91	17.70	21.02	1,204,827	19.273	11.58%
2016-01-11	0	0.475	0.470	0.475	0.460	0.490	38,280,000	18,406,160	0.4808	17.52	17.33	17.52	16.96	18.07	1,038,102	17.731	-4.04%
2016-01-08	0	0.495	0.490	0.495	0.480	0.540	36,652,000	18,675,320	0.5095	18.25	18.07	18.25	17.70	19.91	993,953	18.789	-6.60%
2016-01-07	0	0.530	0.520	0.530	0.500	0.550	19,560,000	10,460,280	0.5348	19.54	19.17	19.54	18.44	20.28	530,441	19.720	-1.85%
2016-01-06	0	0.540	0.550	0.560	0.520	0.580	16,730,000	9,208,280	0.5504	19.91	20.28	20.65	19.17	21.39	453,695	20.296	-5.26%
2016-01-05	0	0.570	0.570	0.580	0.550	0.610	18,508,000	10,696,920	0.5780	21.02	21.02	21.39	20.28	22.49	501,912	21.312	5.56%
2016-01-04	0	0.540	0.540	0.550	0.540	0.590	4,464,000	2,476,480	0.5548	19.91	19.91	20.28	19.91	21.76	121,058	20.457	-6.90%
2015-12-31	0	0.580	0.570	0.580	0.570	0.610	9,956,000	5,794,240	0.5820	21.39	21.02	21.39	21.02	22.49	269,993	21.461	-4.92%
2015-12-30	0	0.610	0.610	0.620	0.600	0.630	2,634,000	1,612,820	0.6123	22.49	22.49	22.86	22.13	23.23	71,431	22.579	-3.17%
2015-12-29	0	0.630	0.620	0.630	0.590	0.650	6,944,000	4,288,840	0.6176	23.23	22.86	23.23	21.76	23.97	188,312	22.775	3.28%
2015-12-28	0	0.610	0.610	0.620	0.610	0.730	26,132,000	17,639,320	0.6750	22.49	22.49	22.86	22.49	26.92	708,664	24.891	-6.15%
2015-12-24	0	0.650	0.640	0.650	0.590	0.660	15,136,000	9,756,240	0.6446	23.97	23.60	23.97	21.76	24.34	410,468	23.769	8.33%
2015-12-23	0	0.600	0.590	0.600	0.590	0.650	16,268,000	9,952,440	0.6118	22.13	21.76	22.13	21.76	23.97	441,166	22.559	-4.76%
2015-12-22	0	0.630	0.620	0.630	0.540	0.670	51,132,000	31,302,840	0.6122	23.23	22.86	23.23	19.91	24.71	1,386,631	22.575	14.55%
2015-12-21	0	0.550	0.550	0.560	0.465	0.560	63,264,000	32,765,993	0.5179	20.28	20.28	20.65	17.15	20.65	1,715,634	19.098	15.79%
2015-12-18	0	0.475	0.475	0.480	0.465	0.495	22,136,531	10,638,034	0.4806	17.52	17.52	17.70	17.15	18.25	600,313	17.721	-4.04%
2015-12-17	0	0.495	0.495	0.500	0.490	0.550	23,740,000	12,032,460	0.5068	18.25	18.25	18.44	18.07	20.28	643,797	18.690	-8.33%
2015-12-16	0	0.540	0.530	0.540	0.530	0.590	12,348,000	6,896,280	0.5585	19.91	19.54	19.91	19.54	21.76	334,861	20.594	-5.26%
2015-12-15	0	0.570	0.560	0.570	0.550	0.570	5,364,000	3,020,480	0.5631	21.02	20.65	21.02	20.28	21.02	145,464	20.764	0.00%
2015-12-14	0	0.570	0.560	0.570	0.530	0.580	11,800,000	6,557,760	0.5557	21.02	20.65	21.02	19.54	21.39	320,000	20.493	0.00%
2015-12-11	0	0.570	0.560	0.570	0.540	0.590	15,608,000	8,896,480	0.5700	21.02	20.65	21.02	19.91	21.76	423,268	21.019	-1.72%
2015-12-10	0	0.580	0.570	0.580	0.540	0.630	46,220,000	26,909,120	0.5822	21.39	21.02	21.39	19.91	23.23	1,253,424	21.468	-1.69%
2015-12-09	0	0.590	0.580	0.590	0.590	0.850	96,512,000	68,941,184	0.7143	21.76	21.39	21.76	21.76	31.34	2,617,275	26.341	-29.76%
2015-12-08	0	0.840	0.840	0.850	0.700	0.860	56,853,120	44,929,800	0.7903	30.97	30.97	31.34	25.81	31.71	1,541,780	29.142	18.31%
2015-12-07	0	0.710	0.710	0.720	0.640	0.720	38,464,000	26,442,320	0.6875	26.18	26.18	26.55	23.60	26.55	1,043,092	25.350	2.90%
2015-12-04	0	0.690	0.680	0.690	0.620	0.730	46,152,001	31,935,600	0.6920	25.44	25.08	25.44	22.86	26.92	1,251,580	25.516	6.15%
2015-12-03	0	0.650	0.650	0.660	0.550	0.690	74,980,000	47,567,480	0.6344	23.97	23.97	24.34	20.28	25.44	2,033,356	23.394	14.04%
2015-12-02	0	0.570	0.560	0.570	0.475	0.580	52,724,000	27,771,560	0.5267	21.02	20.65	21.02	17.52	21.39	1,429,803	19.423	16.33%
2015-12-01	0	0.490	0.485	0.490	0.485	0.510	17,248,000	8,523,498	0.4942	18.07	17.88	18.07	17.88	18.81	467,742	18.223	0.00%
2015-11-30	0	0.490	0.480	0.485	0.460	0.510	35,296,000	17,239,808	0.4884	18.07	17.70	17.88	16.96	18.81	957,180	18.011	6.52%
2015-11-27	0	0.460	0.455	0.460	0.440	0.465	5,816,000	2,628,880	0.4520	16.96	16.78	16.96	16.22	17.15	157,722	16.668	1.10%
2015-11-26	0	0.455	0.455	0.460	0.440	0.475	8,133,723	3,726,516	0.4582	16.78	16.78	16.96	16.22	17.52	220,576	16.895	-3.19%
2015-11-25	0	0.470	0.465	0.470	0.460	0.510	43,492,000	21,037,980	0.4837	17.33	17.15	17.33	16.96	18.81	1,179,444	17.837	0.00%
2015-11-24	0	0.470	0.465	0.470	0.400	0.470	36,328,000	16,149,840	0.4446	17.33	17.15	17.33	14.75	17.33	985,166	16.393	13.25%
2015-11-23	0	0.415	0.415	0.420	0.385	0.420	16,864,000	6,871,740	0.4075	15.30	15.30	15.49	14.20	15.49	457,329	15.026	2.47%
2015-11-20	0	0.405	0.400	0.410	0.385	0.465	54,616,000	22,463,140	0.4113	14.93	14.75	15.12	14.20	17.15	1,481,112	15.166	-11.96%
2015-11-19	0	0.460	0.455	0.460	0.425	0.475	38,868,000	17,768,870	0.4572	16.96	16.78	16.96	15.67	17.52	1,054,047	16.858	2.22%
2015-11-18	0	0.450	0.445	0.450	0.380	0.520	115,020,000	51,589,080	0.4485	16.59	16.41	16.59	14.01	19.17	3,119,186	16.539	-9.09%
2015-11-17	0	0.495	0.490	0.495	0.480	0.660	118,164,000	64,658,760	0.5472	18.25	18.07	18.25	17.70	24.34	3,204,447	20.178	-21.43%
2015-11-16	0	0.630	0.620	0.640	0.570	0.680	40,560,000	24,878,640	0.6134	23.23	22.86	23.60	21.02	25.08	1,099,932	22.618	-8.70%
2015-11-13	0	0.690	0.690	0.700	0.630	0.730	56,340,000	37,259,840	0.6613	25.44	25.44	25.81	23.23	26.92	1,527,864	24.387	-4.17%
2015-11-12	0	0.720	0.710	0.730	0.700	0.800	42,780,000	31,259,680	0.7307	26.55	26.18	26.92	25.81	29.50	1,160,136	26.945	-10.00%
2015-11-11	0	0.800	0.780	0.800	0.780	0.870	55,012,000	45,239,040	0.8223	29.50	28.76	29.50	28.76	32.08	1,491,851	30.324	-3.61%
2015-11-10	0	0.830	0.820	0.830	0.780	0.860	29,024,000	23,700,360	0.8166	30.61	30.24	30.61	28.76	31.71	787,092	30.111	1.22%
2015-11-09	0	0.820	0.820	0.830	0.800	0.880	13,520,000	11,415,600	0.8443	30.24	30.24	30.61	29.50	32.45	366,644	31.135	-2.38%
2015-11-06	0	0.840	0.840	0.850	0.790	0.860	9,432,000	7,731,600	0.8197	30.97	30.97	31.34	29.13	31.71	255,783	30.227	1.20%
2015-11-05	0	0.830	0.820	0.830	0.750	0.940	145,992,000	123,695,640	0.8473	30.61	30.24	30.61	27.66	34.66	3,959,105	31.243	6.41%
2015-11-04	0	0.780	0.770	0.780	0.700	0.890	32,093,840	25,172,755	0.7843	28.76	28.39	28.76	25.81	32.82	870,341	28.923	-9.30%
2015-11-03	0	0.860	0.850	0.860	0.810	1.010	52,376,000	49,045,080	0.9364	31.71	31.34	31.71	29.87	37.24	1,420,366	34.530	-14.00%
2015-11-02	0	1.000	0.990	1.000	0.990	1.020	20,100,000	20,116,320	1.0008	36.88	36.51	36.88	36.51	37.61	545,085	36.905	-1.96%
2015-10-30	0	1.020	1.010	1.020	1.000	1.090	28,480,000	29,150,320	1.0235	37.61	37.24	37.61	36.88	40.19	772,339	37.743	-2.86%
2015-10-29	0	1.050	1.030	1.050	1.030	1.060	12,344,000	12,835,560	1.0398	38.72	37.98	38.72	37.98	39.09	334,753	38.343	0.00%
2015-10-28	0	1.050	1.040	1.050	1.030	1.100	8,940,000	9,387,960	1.0501	38.72	38.35	38.72	37.98	40.56	242,441	38.723	-2.78%
2015-10-27	0	1.080	1.060	1.080	1.040	1.110	13,624,000	14,544,120	1.0675	39.83	39.09	39.83	38.35	40.93	369,464	39.365	-1.82%
2015-10-26	0	1.100	1.090	1.100	1.030	1.130	17,104,000	18,194,160	1.0637	40.56	40.19	40.56	37.98	41.67	463,837	39.225	0.00%
2015-10-23	0	1.100	1.080	1.090	1.020	1.150	22,844,000	25,091,840	1.0984	40.56	39.83	40.19	37.61	42.41	619,498	40.503	7.84%
2015-10-22	0	1.020	1.000	1.020	1.000	1.260	67,072,000	79,302,000	1.1823	37.61	36.88	37.61	36.88	46.46	1,818,902	43.599	-17.07%
2015-10-20	0	1.230	1.220	1.230	1.120	1.290	67,284,000	83,457,520	1.2404	45.36	44.99	45.36	41.30	47.57	1,824,651	45.739	9.82%
2015-10-19	0	1.120	1.110	1.130	1.030	1.130	40,232,000	43,435,880	1.0796	41.30	40.93	41.67	37.98	41.67	1,091,037	39.812	9.80%
2015-10-16	0	1.020	1.010	1.020	0.990	1.060	36,508,000	37,637,640	1.0309	37.61	37.24	37.61	36.51	39.09	990,047	38.016	0.99%
2015-10-15	0	1.010	0.990	1.010	0.960	1.020	10,564,000	10,415,320	0.9859	37.24	36.51	37.24	35.40	37.61	286,481	36.356	3.06%
2015-10-14	0	0.980	0.970	0.980	0.970	1.020	8,224,000	8,084,080	0.9830	36.14	35.77	36.14	35.77	37.61	223,024	36.248	-1.01%
2015-10-13	0	0.990	0.970	0.990	0.970	1.000	5,055,000	4,979,760	0.9851	36.51	35.77	36.51	35.77	36.88	137,085	36.326	0.00%
2015-10-12	0	0.990	0.980	0.990	0.980	1.020	2,644,000	2,626,400	0.9933	36.51	36.14	36.51	36.14	37.61	71,702	36.630	-1.00%
2015-10-09	0	1.000	0.990	1.000	0.960	1.030	7,820,000	7,810,360	0.9988	36.88	36.51	36.88	35.40	37.98	212,068	36.830	0.00%
2015-10-08	0	1.000	0.990	1.000	1.000	1.020	5,576,000	5,619,680	1.0078	36.88	36.51	36.88	36.88	37.61	151,214	37.164	-0.99%
2015-10-07	0	1.010	1.000	1.020	0.980	1.020	4,166,803	4,180,131	1.0032	37.24	36.88	37.61	36.14	37.61	112,998	36.993	1.00%
2015-10-06	0	1.000	0.980	1.000	0.960	1.050	14,128,000	14,061,040	0.9953	36.88	36.14	36.88	35.40	38.72	383,132	36.700	-3.85%
2015-10-05	0	1.040	1.020	1.040	1.010	1.090	15,636,000	16,369,740	1.0469	38.35	37.61	38.35	37.24	40.19	424,027	38.605	-3.70%
2015-10-02	0	1.080	1.060	1.080	1.040	1.100	23,068,000	24,834,720	1.0766	39.83	39.09	39.83	38.35	40.56	625,573	39.699	0.93%
2015-09-30	0	1.070	1.050	1.070	1.000	1.070	33,304,000	34,287,800	1.0295	39.46	38.72	39.46	36.88	39.46	903,159	37.964	3.88%
2015-09-29	0	1.030	1.020	1.030	1.000	1.070	33,728,000	34,979,000	1.0371	37.98	37.61	37.98	36.88	39.46	914,658	38.243	-3.74%
2015-09-25	0	1.070	1.050	1.060	1.060	1.100	20,304,000	21,921,840	1.0797	39.46	38.72	39.09	39.09	40.56	550,617	39.813	-0.93%
2015-09-24	0	1.080	1.070	1.080	1.050	1.110	12,944,000	14,047,480	1.0853	39.83	39.46	39.83	38.72	40.93	351,024	40.019	-0.92%
2015-09-23	0	1.090	1.070	1.090	1.060	1.100	3,174,920	3,412,644	1.0749	40.19	39.46	40.19	39.09	40.56	86,100	39.636	0.00%
2015-09-22	0	1.090	1.080	1.090	1.040	1.100	15,724,000	16,847,840	1.0715	40.19	39.83	40.19	38.35	40.56	426,414	39.511	0.93%
2015-09-21	0	1.080	1.070	1.080	1.070	1.160	16,284,000	17,723,040	1.0884	39.83	39.46	39.83	39.46	42.77	441,600	40.134	-6.09%
2015-09-18	0	1.150	1.130	1.150	1.100	1.180	52,547,731	59,504,078	1.1324	42.41	41.67	42.41	40.56	43.51	1,425,023	41.757	0.88%
2015-09-17	0	1.140	1.130	1.140	1.010	1.170	58,012,000	61,252,600	1.0559	42.04	41.67	42.04	37.24	43.14	1,573,207	38.935	6.54%
2015-09-16	0	1.070	1.060	1.070	0.990	1.080	18,628,000	18,877,640	1.0134	39.46	39.09	39.46	36.51	39.83	505,166	37.369	7.00%
2015-09-15	0	1.000	0.990	1.010	0.990	1.020	4,544,000	4,547,480	1.0008	36.88	36.51	37.24	36.51	37.61	123,227	36.903	-3.85%
2015-09-14	0	1.040	1.030	1.040	1.010	1.120	6,096,000	6,369,200	1.0448	38.35	37.98	38.35	37.24	41.30	165,315	38.528	-3.70%
2015-09-11	0	1.080	1.050	1.100	1.000	1.130	26,780,000	27,678,440	1.0335	39.83	38.72	40.56	36.88	41.67	726,237	38.112	-1.82%
2015-09-10	0	1.100	1.090	1.100	1.090	1.150	7,788,000	8,685,160	1.1152	40.56	40.19	40.56	40.19	42.41	211,200	41.123	-3.51%
2015-09-09	0	1.140	1.130	1.140	1.120	1.170	5,760,000	6,568,320	1.1403	42.04	41.67	42.04	41.30	43.14	156,203	42.050	-0.87%
2015-09-08	0	1.150	1.140	1.150	1.130	1.180	4,188,000	4,813,320	1.1493	42.41	42.04	42.41	41.67	43.51	113,573	42.381	-0.86%
2015-09-07	0	1.160	1.150	1.170	1.130	1.190	11,568,000	13,354,400	1.1544	42.77	42.41	43.14	41.67	43.88	313,708	42.569	-1.69%
2015-09-04	0	1.180	1.160	1.180	1.160	1.200	8,744,000	10,276,100	1.1752	43.51	42.77	43.51	42.77	44.25	237,125	43.336	-0.84%
2015-09-02	0	1.190	1.170	1.190	1.100	1.200	23,528,000	26,989,340	1.1471	43.88	43.14	43.88	40.56	44.25	638,047	42.300	3.48%
2015-09-01	0	1.150	1.140	1.150	1.140	1.190	6,680,000	7,756,640	1.1612	42.41	42.04	42.41	42.04	43.88	181,153	42.818	-2.54%
2015-08-31	0	1.180	1.170	1.180	1.130	1.240	10,842,000	12,609,320	1.1630	43.51	43.14	43.51	41.67	45.73	294,020	42.886	-0.84%
2015-08-28	0	1.190	1.190	1.200	1.050	1.200	27,108,000	30,394,720	1.1212	43.88	43.88	44.25	38.72	44.25	735,132	41.346	11.21%
2015-08-27	0	1.070	1.050	1.070	1.020	1.100	7,456,000	7,858,960	1.0540	39.46	38.72	39.46	37.61	40.56	202,197	38.868	1.90%
2015-08-26	0	1.050	1.020	1.050	1.000	1.120	9,436,000	9,714,280	1.0295	38.72	37.61	38.72	36.88	41.30	255,892	37.962	0.96%
2015-08-25	0	1.040	1.030	1.040	0.970	1.070	9,340,000	9,571,320	1.0248	38.35	37.98	38.35	35.77	39.46	253,288	37.788	2.97%
2015-08-24	0	1.010	0.990	1.000	0.970	1.150	18,980,000	19,492,320	1.0270	37.24	36.51	36.88	35.77	42.41	514,712	37.870	-14.41%
2015-08-21	0	1.180	1.150	1.160	0.930	1.280	21,640,000	22,502,280	1.0398	43.51	42.41	42.77	34.29	47.20	586,847	38.344	15.69%
2015-08-20	0	1.020	1.010	1.020	1.000	1.100	11,912,000	12,117,040	1.0172	37.61	37.24	37.61	36.88	40.56	323,037	37.510	-6.42%
2015-08-19	0	1.090	1.070	1.090	1.060	1.170	9,964,000	10,838,720	1.0878	40.19	39.46	40.19	39.09	43.14	270,210	40.112	-5.22%
2015-08-18	0	1.150	1.120	1.140	1.060	1.170	11,480,000	12,815,440	1.1163	42.41	41.30	42.04	39.09	43.14	311,322	41.165	0.00%
2015-08-17	0	1.150	1.130	1.150	1.120	1.170	14,468,000	16,622,840	1.1489	42.41	41.67	42.41	41.30	43.14	392,353	42.367	0.00%
2015-08-14	0	1.150	1.140	1.150	1.130	1.170	16,888,000	19,127,120	1.1326	42.41	42.04	42.41	41.67	43.14	457,980	41.764	-0.86%
2015-08-13	0	1.160	1.150	1.170	1.120	1.200	5,480,000	6,308,760	1.1512	42.77	42.41	43.14	41.30	44.25	148,610	42.452	-2.52%
2015-08-12	0	1.190	1.160	1.190	1.150	1.250	6,840,000	8,158,360	1.1927	43.88	42.77	43.88	42.41	46.09	185,492	43.982	-4.03%
2015-08-11	0	1.240	1.220	1.240	1.210	1.340	15,288,000	19,243,800	1.2588	45.73	44.99	45.73	44.62	49.41	414,590	46.416	-2.36%
2015-08-10	0	1.270	1.250	1.270	1.090	1.280	18,160,000	21,631,080	1.1911	46.83	46.09	46.83	40.19	47.20	492,475	43.923	10.43%
2015-08-07	0	1.150	1.120	1.140	1.120	1.200	10,172,000	11,666,320	1.1469	42.41	41.30	42.04	41.30	44.25	275,851	42.292	-0.86%
2015-08-06	0	1.160	1.160	1.180	1.110	1.200	13,408,000	15,425,080	1.1504	42.77	42.77	43.51	40.93	44.25	363,607	42.422	0.00%
2015-08-05	0	1.160	1.190	1.200	1.130	1.240	7,840,000	9,288,360	1.1847	42.77	43.88	44.25	41.67	45.73	212,610	43.687	-3.33%
2015-08-04	0	1.200	1.200	1.210	1.160	1.290	26,356,000	32,050,720	1.2161	44.25	44.25	44.62	42.77	47.57	714,739	44.843	-4.00%
2015-08-03	0	1.250	1.230	1.250	1.200	1.320	13,848,000	17,241,680	1.2451	46.09	45.36	46.09	44.25	48.68	375,539	45.912	-3.85%
2015-07-31	0	1.300	1.280	1.300	1.190	1.350	33,032,000	40,883,640	1.2377	47.94	47.20	47.94	43.88	49.78	895,783	45.640	-1.52%
2015-07-30	0	1.320	1.290	1.330	1.200	1.350	20,548,000	26,507,960	1.2901	48.68	47.57	49.04	44.25	49.78	557,234	47.571	-0.75%
2015-07-29	0	1.330	1.320	1.330	1.260	1.470	13,684,000	18,129,880	1.3249	49.04	48.68	49.04	46.46	54.21	371,092	48.856	-3.62%
2015-07-28	0	1.380	1.370	1.400	1.130	1.430	52,972,000	67,330,960	1.2711	50.89	50.52	51.62	41.67	52.73	1,436,529	46.871	2.22%
2015-07-27	0	1.350	1.320	1.330	1.300	1.580	23,664,000	33,594,080	1.4196	49.78	48.68	49.04	47.94	58.26	641,736	52.349	-14.56%
2015-07-24	0	1.580	1.560	1.580	1.500	1.630	19,528,000	30,739,760	1.5741	58.26	57.52	58.26	55.31	60.11	529,573	58.046	2.60%
2015-07-23	0	1.540	1.520	1.540	1.480	1.570	22,276,000	33,751,640	1.5152	56.79	56.05	56.79	54.58	57.89	604,095	55.871	-1.28%
2015-07-22	0	1.560	1.540	1.570	1.440	1.570	21,440,000	31,978,960	1.4916	57.52	56.79	57.89	53.10	57.89	581,424	55.001	-1.27%
2015-07-21	0	1.580	1.540	1.580	1.420	1.600	14,264,000	21,121,240	1.4807	58.26	56.79	58.26	52.36	59.00	386,820	54.602	5.33%
2015-07-20	0	1.500	1.470	1.500	1.390	1.510	20,164,000	28,787,280	1.4277	55.31	54.21	55.31	51.26	55.68	546,820	52.645	2.74%
2015-07-17	0	1.460	1.440	1.460	1.390	1.520	23,536,000	33,750,680	1.4340	53.84	53.10	53.84	51.26	56.05	638,264	52.879	3.55%
2015-07-16	0	1.410	1.420	1.480	1.400	1.630	31,020,000	46,338,520	1.4938	51.99	52.36	54.58	51.62	60.11	841,220	55.085	-7.24%
2015-07-15	0	1.520	1.480	1.520	1.440	1.750	29,296,000	45,792,280	1.5631	56.05	54.58	56.05	53.10	64.53	794,468	57.639	-12.14%
2015-07-14	0	1.730	1.710	1.730	1.600	1.750	27,252,000	45,285,160	1.6617	63.79	63.06	63.79	59.00	64.53	739,037	61.276	-1.14%
2015-07-13	0	1.750	1.720	1.750	1.330	1.820	29,600,000	43,145,360	1.4576	64.53	63.43	64.53	49.04	67.11	802,712	53.749	28.68%
2015-07-10	0	1.360	1.350	1.380	1.220	1.460	54,340,000	72,681,440	1.3375	50.15	49.78	50.89	44.99	53.84	1,473,627	49.321	11.48%
2015-07-09	0	1.220	1.190	1.210	0.950	1.350	49,276,000	56,043,880	1.1373	44.99	43.88	44.62	35.03	49.78	1,336,298	41.940	19.61%
2015-07-08	0	1.020	1.010	1.050	0.860	1.190	43,112,000	43,490,840	1.0088	37.61	37.24	38.72	31.71	43.88	1,169,139	37.199	-12.07%
2015-07-07	0	1.160	1.180	1.200	0.980	1.240	64,056,000	69,678,080	1.0878	42.77	43.51	44.25	36.14	45.73	1,737,112	40.111	0.00%
2015-07-06	0	1.160	1.180	1.200	0.940	1.550	57,298,000	62,571,500	1.0920	42.77	43.51	44.25	34.66	57.16	1,553,844	40.269	5.45%
2015-07-03	0	1.100	1.150	1.170	0.940	1.750	74,664,000	96,352,240	1.2905	40.56	42.41	43.14	34.66	64.53	2,024,786	47.586	-37.14%
2015-07-02	0	1.750	1.730	1.750	1.550	2.290	100,474,000	181,862,480	1.8100	64.53	63.79	64.53	57.16	84.44	2,724,719	66.745	-20.09%
2015-06-30	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2015-05-26	1	2.190	2.160	2.200	1.780	2.190	52,186,000	100,829,360	1.9321	80.76	79.65	81.13	65.64	80.76	1,415,214	71.247	3.30%
2015-05-22	0	2.120	2.120	2.140	2.070	2.330	37,268,000	79,958,280	2.1455	78.17	78.17	78.91	76.33	85.92	1,010,658	79.115	-7.02%
2015-05-21	0	2.280	2.270	2.310	1.860	2.400	95,736,000	204,131,840	2.1322	84.07	83.71	85.18	68.59	88.50	2,596,231	78.626	-0.87%
2015-05-20	0	2.300	2.280	2.310	2.040	2.370	89,058,000	198,652,300	2.2306	84.81	84.07	85.18	75.22	87.39	2,415,132	82.253	15.58%
2015-05-19	0	1.990	1.980	1.990	1.860	1.990	36,612,000	70,318,760	1.9206	73.38	73.01	73.38	68.59	73.38	992,868	70.824	4.74%
2015-05-18	0	1.900	1.880	1.900	1.850	1.930	37,508,000	70,512,120	1.8799	70.06	69.32	70.06	68.22	71.17	1,017,166	69.322	2.70%
2015-05-15	0	1.850	1.840	1.850	1.800	1.880	42,032,000	77,573,800	1.8456	68.22	67.85	68.22	66.37	69.32	1,139,851	68.056	5.11%
2015-05-14	0	1.760	1.740	1.760	1.690	1.790	48,976,000	85,512,280	1.7460	64.90	64.16	64.90	62.32	66.01	1,328,163	64.384	4.14%
2015-05-13	0	1.690	1.670	1.690	1.600	1.720	41,320,000	68,032,480	1.6465	62.32	61.58	62.32	59.00	63.43	1,120,542	60.714	3.68%
2015-05-12	0	1.630	1.630	1.640	1.220	1.720	131,020,000	212,144,000	1.6192	60.11	60.11	60.47	44.99	63.43	3,553,085	59.707	8.67%
2015-05-11	1	1.500	1.490	1.510	1.200	1.510	68,308,000	92,521,680	1.3545	55.31	54.94	55.68	44.25	55.68	1,852,420	49.946	25.00%
2015-05-08	0	1.200	1.190	1.200	1.140	1.230	69,752,000	82,769,000	1.1866	44.25	43.88	44.25	42.04	45.36	1,891,580	43.757	4.35%
2015-05-07	0	1.150	1.130	1.150	1.020	1.170	74,432,500	83,122,950	1.1168	42.41	41.67	42.41	37.61	43.14	2,018,508	41.180	10.58%
2015-05-06	0	1.040	1.030	1.040	1.000	1.040	20,634,478	21,249,698	1.0298	38.35	37.98	38.35	36.88	38.35	559,579	37.974	1.96%
2015-05-05	0	1.020	1.010	1.020	0.990	1.050	35,842,000	36,316,400	1.0132	37.61	37.24	37.61	36.51	38.72	971,986	37.363	-2.86%
2015-05-04	0	1.050	1.040	1.050	1.030	1.090	25,148,000	26,483,720	1.0531	38.72	38.35	38.72	37.98	40.19	681,980	38.834	-0.94%
2015-04-30	0	1.060	1.050	1.070	1.020	1.090	43,140,000	45,666,480	1.0586	39.09	38.72	39.46	37.61	40.19	1,169,898	39.035	0.95%
2015-04-29	0	1.050	1.040	1.050	0.920	1.060	79,012,000	78,652,960	0.9955	38.72	38.35	38.72	33.93	39.09	2,142,698	36.707	8.25%
2015-04-28	0	0.970	0.960	0.970	0.790	0.980	69,440,000	62,113,080	0.8945	35.77	35.40	35.77	29.13	36.14	1,883,119	32.984	11.49%
2015-04-27	0	0.870	0.840	0.870	0.810	0.890	99,304,000	83,843,320	0.8443	32.08	30.97	32.08	29.87	32.82	2,692,990	31.134	0.00%
2015-04-24	0	0.870	0.900	0.910	0.700	0.910	72,142,000	57,838,400	0.8017	32.08	33.19	33.56	25.81	33.56	1,956,393	29.564	17.57%
2015-04-23	0	0.740	0.730	0.740	0.710	0.760	45,076,000	32,753,680	0.7266	27.29	26.92	27.29	26.18	28.02	1,222,400	26.795	-1.33%
2015-04-22	0	0.750	0.750	0.760	0.720	0.810	65,556,000	50,528,280	0.7708	27.66	27.66	28.02	26.55	29.87	1,777,790	28.422	-7.41%
2015-04-21	0	0.810	0.790	0.800	0.740	0.820	78,164,000	60,843,360	0.7784	29.87	29.13	29.50	27.29	30.24	2,119,702	28.704	2.53%
2015-04-20	0	0.790	0.780	0.790	0.670	0.810	181,440,000	129,821,560	0.7155	29.13	28.76	29.13	24.71	29.87	4,920,407	26.384	6.76%
2015-04-17	0	0.740	0.720	0.740	0.660	0.750	125,304,000	86,078,120	0.6870	27.29	26.55	27.29	24.34	27.66	3,398,075	25.331	1.37%
2015-04-16	0	0.730	0.700	0.710	0.490	0.800	99,688,000	55,629,840	0.5580	26.92	25.81	26.18	18.07	29.50	2,703,403	20.578	28.07%
2015-04-15	0	0.570	0.560	0.570	0.530	0.600	31,692,000	17,957,400	0.5666	21.02	20.65	21.02	19.54	22.13	859,444	20.894	-5.00%
2015-04-14	0	0.600	0.590	0.600	0.550	0.640	108,659,900	65,920,221	0.6067	22.13	21.76	22.13	20.28	23.60	2,946,709	22.371	5.26%
2015-04-13	0	0.570	0.560	0.570	0.470	0.580	85,918,000	45,010,260	0.5239	21.02	20.65	21.02	17.33	21.39	2,329,980	19.318	22.58%
2015-04-10	0	0.465	0.465	0.470	0.425	0.470	91,324,000	40,960,560	0.4485	17.15	17.15	17.33	15.67	17.33	2,476,583	16.539	9.41%
2015-04-09	0	0.425	0.420	0.425	0.385	0.435	84,032,000	34,682,440	0.4127	15.67	15.49	15.67	14.20	16.04	2,278,834	15.219	0.00%
2015-04-08	0	0.425	0.420	0.425	0.370	0.425	72,488,000	28,854,160	0.3981	15.67	15.49	15.67	13.64	15.67	1,965,776	14.678	11.84%
2015-04-02	0	0.380	0.380	0.385	0.345	0.400	93,648,000	35,487,580	0.3789	14.01	14.01	14.20	12.72	14.75	2,539,607	13.974	2.70%
2015-04-01	0	0.370	0.360	0.370	0.285	0.375	132,532,000	40,016,040	0.3019	13.64	13.28	13.64	10.51	13.83	3,594,088	11.134	27.59%
2015-03-31	0	0.290	0.285	0.290	0.275	0.290	38,544,000	10,957,760	0.2843	10.69	10.51	10.69	10.14	10.69	1,045,261	10.483	0.00%
2015-03-30	0	0.290	0.280	0.290	0.255	0.290	29,332,000	8,115,340	0.2767	10.69	10.33	10.69	9.403	10.69	795,444	10.202	1.75%
2015-03-27	0	0.285	0.280	0.285	0.275	0.295	21,488,000	6,131,700	0.2854	10.51	10.33	10.51	10.14	10.88	582,725	10.522	-1.72%
2015-03-26	0	0.290	0.290	0.295	0.245	0.295	54,512,000	14,962,920	0.2745	10.69	10.69	10.88	9.034	10.88	1,478,292	10.122	5.45%
2015-03-25	0	0.275	0.270	0.275	0.265	0.285	28,452,000	7,800,520	0.2742	10.14	9.956	10.14	9.772	10.51	771,580	10.110	1.85%
2015-03-24	0	0.270	0.265	0.270	0.230	0.280	72,440,000	19,054,792	0.2630	9.956	9.772	9.956	8.481	10.33	1,964,475	9.6997	17.90%
2015-03-23	0	0.229	0.228	0.231	0.226	0.235	5,868,000	1,344,032	0.2290	8.444	8.408	8.518	8.334	8.666	159,132	8.4460	-1.29%
2015-03-20	0	0.232	0.230	0.233	0.225	0.233	2,856,000	653,176	0.2287	8.555	8.481	8.592	8.297	8.592	77,451	8.4334	0.87%
2015-03-19	0	0.230	0.230	0.232	0.227	0.234	1,616,000	370,276	0.2291	8.481	8.481	8.555	8.371	8.629	43,824	8.4492	-0.86%
2015-03-18	0	0.232	0.229	0.232	0.224	0.234	3,792,000	869,212	0.2292	8.555	8.444	8.555	8.260	8.629	102,834	8.4526	-0.43%
2015-03-17	0	0.233	0.233	0.235	0.222	0.234	3,528,000	806,440	0.2286	8.592	8.592	8.666	8.186	8.629	95,675	8.4290	-0.85%
2015-03-16	0	0.235	0.235	0.240	0.233	0.240	5,720,000	1,347,872	0.2356	8.666	8.666	8.850	8.592	8.850	155,119	8.6893	-2.08%
2015-03-13	0	0.240	0.240	0.242	0.236	0.240	740,000	176,560	0.2386	8.850	8.850	8.924	8.703	8.850	20,068	8.7982	-1.64%
2015-03-12	0	0.244	0.240	0.245	0.238	0.246	8,116,000	1,967,712	0.2424	8.998	8.850	9.034	8.776	9.071	220,095	8.9403	1.67%
2015-03-11	0	0.240	0.240	0.243	0.240	0.244	2,080,000	503,008	0.2418	8.850	8.850	8.961	8.850	8.998	56,407	8.9175	-1.23%
2015-03-10	0	0.243	0.243	0.248	0.239	0.247	3,308,000	804,320	0.2431	8.961	8.961	9.145	8.813	9.108	89,708	8.9659	0.41%
2015-03-09	0	0.242	0.246	0.247	0.241	0.255	5,560,000	1,381,888	0.2485	8.924	9.071	9.108	8.887	9.403	150,780	9.1649	-6.92%
2015-03-06	0	0.260	0.255	0.260	0.247	0.260	8,788,000	2,217,052	0.2523	9.587	9.403	9.587	9.108	9.587	238,319	9.3029	4.00%
2015-03-05	0	0.250	0.248	0.250	0.235	0.255	10,596,000	2,595,976	0.2450	9.219	9.145	9.219	8.666	9.403	287,349	9.0342	6.38%
2015-03-04	0	0.235	0.233	0.236	0.226	0.238	2,356,000	551,836	0.2342	8.666	8.592	8.703	8.334	8.776	63,892	8.6371	3.52%
2015-03-03	0	0.227	0.226	0.228	0.227	0.233	2,224,000	508,036	0.2284	8.371	8.334	8.408	8.371	8.592	60,312	8.4235	-0.44%
2015-03-02	0	0.228	0.228	0.232	0.226	0.231	992,000	226,396	0.2282	8.408	8.408	8.555	8.334	8.518	26,902	8.4157	-0.87%
2015-02-27	0	0.230	0.229	0.230	0.230	0.231	3,028,000	699,264	0.2309	8.481	8.444	8.481	8.481	8.518	82,115	8.5156	-0.43%
2015-02-26	0	0.231	0.231	0.237	0.227	0.239	2,992,000	704,524	0.2355	8.518	8.518	8.739	8.371	8.813	81,139	8.6829	1.32%
2015-02-25	0	0.228	0.227	0.228	0.227	0.229	800,000	181,976	0.2275	8.408	8.371	8.408	8.371	8.444	21,695	8.3880	-0.87%
2015-02-24	0	0.230	0.230	0.234	0.230	0.234	1,196,000	277,440	0.2320	8.481	8.481	8.629	8.481	8.629	32,434	8.5540	-1.29%
2015-02-23	0	0.233	0.232	0.237	0.225	0.250	6,492,000	1,525,208	0.2349	8.592	8.555	8.739	8.297	9.219	176,054	8.6633	-2.51%
2015-02-18	0	0.239	0.239	0.244	0.239	0.243	128,000	30,664	0.2396	8.813	8.813	8.998	8.813	8.961	3,471	8.8339	-1.65%
2015-02-17	0	0.243	0.243	0.247	0.240	0.243	576,000	139,148	0.2416	8.961	8.961	9.108	8.850	8.961	15,620	8.9081	0.41%
2015-02-16	0	0.242	0.242	0.245	0.242	0.255	2,772,000	688,204	0.2483	8.924	8.924	9.034	8.924	9.403	75,173	9.1550	-5.10%
2015-02-13	0	0.255	0.247	0.255	0.244	0.260	19,752,000	4,964,296	0.2513	9.403	9.108	9.403	8.998	9.587	535,647	9.2678	2.00%
2015-02-12	0	0.250	0.246	0.250	0.245	0.255	13,688,000	3,407,548	0.2489	9.219	9.071	9.219	9.034	9.403	371,200	9.1798	0.81%
2015-02-11	0	0.248	0.248	0.255	0.242	0.255	29,092,000	7,293,324	0.2507	9.145	9.145	9.403	8.924	9.403	788,936	9.2445	-0.40%
2015-02-10	0	0.249	0.249	0.250	0.236	0.249	10,996,000	2,691,584	0.2448	9.182	9.182	9.219	8.703	9.182	298,197	9.0262	6.41%
2015-02-09	0	0.234	0.225	0.234	0.216	0.235	3,208,000	729,748	0.2275	8.629	8.297	8.629	7.965	8.666	86,997	8.3882	5.41%
2015-02-06	0	0.222	0.222	0.225	0.222	0.228	976,000	219,380	0.2248	8.186	8.186	8.297	8.186	8.408	26,468	8.2886	-0.89%
2015-02-05	0	0.224	0.222	0.224	0.217	0.226	3,112,000	697,048	0.2240	8.260	8.186	8.260	8.002	8.334	84,393	8.2595	0.90%
2015-02-04	0	0.222	0.222	0.226	0.220	0.227	3,568,000	791,748	0.2219	8.186	8.186	8.334	8.112	8.371	96,759	8.1827	-1.33%
2015-02-03	0	0.225	0.221	0.225	0.215	0.238	7,024,000	1,580,452	0.2250	8.297	8.149	8.297	7.928	8.776	190,481	8.2971	0.00%
2015-02-02	0	0.225	0.223	0.227	0.222	0.233	3,288,000	740,308	0.2252	8.297	8.223	8.371	8.186	8.592	89,166	8.3026	-3.43%
2015-01-30	0	0.233	0.229	0.233	0.217	0.233	16,220,000	3,693,424	0.2277	8.592	8.444	8.592	8.002	8.592	439,864	8.3967	3.10%
2015-01-29	0	0.226	0.221	0.226	0.220	0.230	17,836,000	3,988,336	0.2236	8.334	8.149	8.334	8.112	8.481	483,688	8.2457	-3.42%
2015-01-28	0	0.234	0.232	0.235	0.229	0.241	8,740,000	2,036,772	0.2330	8.629	8.555	8.666	8.444	8.887	237,017	8.5934	-1.68%
2015-01-27	0	0.238	0.237	0.239	0.233	0.243	15,878,000	3,771,922	0.2376	8.776	8.739	8.813	8.592	8.961	430,590	8.7599	-1.24%
2015-01-26	0	0.241	0.240	0.241	0.204	0.242	88,928,000	20,598,212	0.2316	8.887	8.850	8.887	7.522	8.924	2,411,607	8.5413	17.56%
2015-01-23	0	0.205	0.204	0.205	0.194	0.207	18,320,000	3,681,700	0.2010	7.559	7.522	7.559	7.154	7.633	496,814	7.4106	5.67%
2015-01-22	0	0.194	0.192	0.195	0.182	0.226	78,104,000	15,266,968	0.1955	7.154	7.080	7.191	6.711	8.334	2,118,075	7.2079	-12.22%
2015-01-21	0	0.221	0.220	0.222	0.219	0.245	20,900,000	4,826,024	0.2309	8.149	8.112	8.186	8.076	9.034	566,780	8.5148	-11.24%
2015-01-20	0	0.249	0.247	0.249	0.246	0.255	2,416,000	601,248	0.2489	9.182	9.108	9.182	9.071	9.403	65,519	9.1767	-0.40%
2015-01-19	0	0.250	0.247	0.250	0.250	0.255	6,104,000	1,528,520	0.2504	9.219	9.108	9.219	9.219	9.403	165,532	9.2340	-1.96%
2015-01-16	0	0.255	0.250	0.255	0.250	0.260	3,932,000	1,006,900	0.2561	9.403	9.219	9.403	9.219	9.587	106,631	9.4429	-1.92%
2015-01-15	0	0.260	0.255	0.260	0.255	0.265	6,456,000	1,665,420	0.2580	9.587	9.403	9.587	9.403	9.772	175,078	9.5124	-1.89%
2015-01-14	0	0.265	0.260	0.265	0.250	0.265	11,604,000	3,022,380	0.2605	9.772	9.587	9.772	9.219	9.772	314,685	9.6045	-1.85%
2015-01-13	0	0.270	0.265	0.270	0.265	0.270	1,508,000	402,560	0.2669	9.956	9.772	9.956	9.772	9.956	40,895	9.8438	1.89%
2015-01-12	0	0.265	0.265	0.270	0.260	0.270	16,660,000	4,412,940	0.2649	9.772	9.772	9.956	9.587	9.956	451,797	9.7675	-1.85%
2015-01-09	0	0.270	0.270	0.275	0.265	0.280	6,448,000	1,753,500	0.2719	9.956	9.956	10.14	9.772	10.33	174,861	10.028	-1.82%
2015-01-08	0	0.275	0.275	0.280	0.275	0.290	20,008,000	5,647,600	0.2823	10.14	10.14	10.33	10.14	10.69	542,590	10.409	-3.51%
2015-01-07	0	0.285	0.285	0.290	0.265	0.285	54,544,000	15,234,660	0.2793	10.51	10.51	10.69	9.772	10.51	1,479,159	10.300	5.56%
2015-01-06	0	0.270	0.265	0.270	0.265	0.270	11,732,000	3,136,160	0.2673	9.956	9.772	9.956	9.772	9.956	318,156	9.8573	1.89%
2015-01-05	0	0.265	0.265	0.270	0.265	0.285	16,812,000	4,553,300	0.2708	9.772	9.772	9.956	9.772	10.51	455,919	9.9871	-7.02%
2015-01-02	0	0.285	0.280	0.285	0.275	0.295	9,096,000	2,586,800	0.2844	10.51	10.33	10.51	10.14	10.88	246,671	10.487	-5.00%
2014-12-31	0	0.300	0.290	0.300	0.290	0.305	9,728,000	2,897,220	0.2978	11.06	10.69	11.06	10.69	11.25	263,810	10.982	-1.64%
2014-12-30	0	0.305	0.300	0.305	0.280	0.315	49,492,000	14,855,180	0.3002	11.25	11.06	11.25	10.33	11.62	1,342,156	11.068	12.96%
2014-12-29	0	0.270	0.265	0.270	0.270	0.285	12,084,000	3,362,940	0.2783	9.956	9.772	9.956	9.956	10.51	327,702	10.262	0.00%
2014-12-24	0	0.270	0.265	0.275	0.265	0.270	40,000	10,700	0.2675	9.956	9.772	10.14	9.772	9.956	1,085	9.8641	1.89%
2014-12-23	0	0.265	0.265	0.270	0.260	0.270	2,328,000	621,920	0.2671	9.772	9.772	9.956	9.587	9.956	63,132	9.8511	-1.85%
2014-12-22	0	0.270	0.265	0.270	0.255	0.275	10,132,000	2,668,400	0.2634	9.956	9.772	9.956	9.403	10.14	274,766	9.7115	-1.82%
2014-12-19	0	0.275	0.270	0.275	0.270	0.280	7,532,000	2,089,820	0.2775	10.14	9.956	10.14	9.956	10.33	204,258	10.231	1.85%
2014-12-18	0	0.270	0.275	0.280	0.270	0.285	10,364,000	2,871,880	0.2771	9.956	10.14	10.33	9.956	10.51	281,058	10.218	0.00%
2014-12-17	0	0.270	0.270	0.275	0.270	0.295	13,412,000	3,776,000	0.2815	9.956	9.956	10.14	9.956	10.88	363,715	10.382	-6.90%
2014-12-16	0	0.290	0.290	0.295	0.290	0.295	6,556,000	1,914,640	0.2920	10.69	10.69	10.88	10.69	10.88	177,790	10.769	-3.33%
2014-12-15	0	0.300	0.295	0.300	0.290	0.305	14,060,000	4,171,100	0.2967	11.06	10.88	11.06	10.69	11.25	381,288	10.939	-1.64%
2014-12-12	0	0.305	0.300	0.305	0.295	0.320	15,272,000	4,685,900	0.3068	11.25	11.06	11.25	10.88	11.80	414,156	11.314	-1.61%
2014-12-11	0	0.310	0.305	0.310	0.295	0.325	42,292,000	12,961,380	0.3065	11.43	11.25	11.43	10.88	11.98	1,146,902	11.301	5.08%
2014-12-10	0	0.295	0.295	0.300	0.285	0.305	24,024,000	7,121,100	0.2964	10.88	10.88	11.06	10.51	11.25	651,498	10.930	3.51%
2014-12-09	0	0.285	0.280	0.290	0.275	0.290	19,340,000	5,487,000	0.2837	10.51	10.33	10.69	10.14	10.69	524,475	10.462	3.64%
2014-12-08	0	0.275	0.275	0.280	0.275	0.310	16,680,000	4,921,180	0.2950	10.14	10.14	10.33	10.14	11.43	452,339	10.879	-6.78%
2014-12-05	0	0.295	0.290	0.300	0.290	0.300	8,800,000	2,610,220	0.2966	10.88	10.69	11.06	10.69	11.06	238,644	10.938	0.00%
2014-12-04	0	0.295	0.295	0.300	0.295	0.330	47,476,000	14,960,600	0.3151	10.88	10.88	11.06	10.88	12.17	1,287,485	11.620	-4.84%
2014-12-03	0	0.310	0.305	0.310	0.290	0.315	44,956,000	13,717,720	0.3051	11.43	11.25	11.43	10.69	11.62	1,219,146	11.252	6.90%
2014-12-02	0	0.290	0.290	0.295	0.285	0.310	95,212,000	28,160,320	0.2958	10.69	10.69	10.88	10.51	11.43	2,582,020	10.906	11.54%
2014-12-01	0	0.260	0.260	0.265	0.260	0.275	15,528,000	4,121,360	0.2654	9.587	9.587	9.772	9.587	10.14	421,098	9.7872	0.00%
2014-11-28	0	0.260	0.250	0.260	0.250	0.260	5,880,000	1,482,640	0.2521	9.587	9.219	9.587	9.219	9.587	159,458	9.2980	1.96%
2014-11-27	0	0.255	0.250	0.255	0.250	0.260	7,468,000	1,894,240	0.2536	9.403	9.219	9.403	9.219	9.587	202,522	9.3533	0.00%
2014-11-26	0	0.255	0.250	0.255	0.250	0.260	10,472,000	2,676,460	0.2556	9.403	9.219	9.403	9.219	9.587	283,986	9.4246	0.00%
2014-11-25	0	0.255	0.255	0.260	0.255	0.260	5,052,000	1,297,920	0.2569	9.403	9.403	9.587	9.403	9.587	137,003	9.4736	-1.92%
2014-11-24	0	0.260	0.255	0.260	0.250	0.260	12,648,000	3,244,520	0.2565	9.587	9.403	9.587	9.219	9.587	342,997	9.4593	0.00%
2014-11-21	0	0.260	0.260	0.265	0.245	0.260	19,556,000	4,933,624	0.2523	9.587	9.587	9.772	9.034	9.587	530,332	9.3029	4.00%
2014-11-20	0	0.250	0.250	0.255	0.249	0.275	42,844,000	10,964,880	0.2559	9.219	9.219	9.403	9.182	10.14	1,161,871	9.4373	-9.09%
2014-11-19	0	0.275	0.270	0.275	0.270	0.295	34,172,000	9,632,560	0.2819	10.14	9.956	10.14	9.956	10.88	926,698	10.394	-5.17%
2014-11-18	0	0.290	0.290	0.295	0.285	0.300	3,792,000	1,103,520	0.2910	10.69	10.69	10.88	10.51	11.06	102,834	10.731	-1.69%
2014-11-17	0	0.295	0.290	0.295	0.285	0.300	17,620,000	5,170,880	0.2935	10.88	10.69	10.88	10.51	11.06	477,831	10.822	3.51%
2014-11-14	0	0.285	0.280	0.285	0.280	0.290	9,152,000	2,589,420	0.2829	10.51	10.33	10.51	10.33	10.69	248,190	10.433	-1.72%
2014-11-13	0	0.290	0.285	0.290	0.270	0.295	19,516,000	5,530,040	0.2834	10.69	10.51	10.69	9.956	10.88	529,247	10.449	3.57%
2014-11-12	0	0.280	0.275	0.280	0.275	0.295	11,508,000	3,256,120	0.2829	10.33	10.14	10.33	10.14	10.88	312,081	10.434	-3.45%
2014-11-11	0	0.290	0.285	0.290	0.285	0.305	12,862,000	3,771,430	0.2932	10.69	10.51	10.69	10.51	11.25	348,800	10.813	-3.33%
2014-11-10	0	0.300	0.295	0.300	0.290	0.315	37,890,000	11,481,340	0.3030	11.06	10.88	11.06	10.69	11.62	1,027,525	11.174	1.69%
2014-11-07	0	0.295	0.295	0.300	0.290	0.320	59,040,000	17,885,780	0.3029	10.88	10.88	11.06	10.69	11.80	1,601,085	11.171	-1.67%
2014-11-06	0	0.300	0.300	0.305	0.275	0.305	102,720,000	30,378,360	0.2957	11.06	11.06	11.25	10.14	11.25	2,785,627	10.905	11.11%
2014-11-05	0	0.270	0.270	0.275	0.270	0.280	8,604,000	2,348,640	0.2730	9.956	9.956	10.14	9.956	10.33	233,329	10.066	0.00%
2014-11-04	0	0.270	0.265	0.270	0.265	0.270	14,400,000	3,848,800	0.2673	9.956	9.772	9.956	9.772	9.956	390,508	9.8559	0.00%
2014-11-03	0	0.270	0.270	0.275	0.270	0.280	9,352,000	2,584,100	0.2763	9.956	9.956	10.14	9.956	10.33	253,614	10.189	-3.57%
2014-10-31	0	0.280	0.275	0.280	0.270	0.285	15,524,000	4,320,920	0.2783	10.33	10.14	10.33	9.956	10.51	420,990	10.264	1.82%
2014-10-30	0	0.275	0.275	0.280	0.265	0.300	51,412,000	14,690,540	0.2857	10.14	10.14	10.33	9.772	11.06	1,394,224	10.537	3.77%
2014-10-29	0	0.265	0.260	0.265	0.260	0.270	9,720,000	2,596,400	0.2671	9.772	9.587	9.772	9.587	9.956	263,593	9.8500	1.92%
2014-10-28	0	0.260	0.255	0.260	0.242	0.265	13,972,000	3,562,764	0.2550	9.587	9.403	9.587	8.924	9.772	378,902	9.4029	6.56%
2014-10-27	0	0.244	0.244	0.246	0.244	0.250	9,196,000	2,271,448	0.2470	8.998	8.998	9.071	8.998	9.219	249,383	9.1083	-2.40%
2014-10-24	0	0.250	0.249	0.250	0.241	0.265	23,060,000	5,805,924	0.2518	9.219	9.182	9.219	8.887	9.772	625,356	9.2842	3.31%
2014-10-23	0	0.242	0.241	0.246	0.242	0.255	4,200,000	1,034,948	0.2464	8.924	8.887	9.071	8.924	9.403	113,898	9.0866	-2.81%
2014-10-22	0	0.249	0.246	0.250	0.245	0.255	6,632,000	1,664,280	0.2509	9.182	9.071	9.219	9.034	9.403	179,851	9.2537	-0.40%
2014-10-21	0	0.250	0.248	0.250	0.242	0.255	15,328,000	3,815,236	0.2489	9.219	9.145	9.219	8.924	9.403	415,675	9.1784	0.00%
2014-10-20	0	0.250	0.250	0.260	0.248	0.260	7,808,000	1,968,788	0.2522	9.219	9.219	9.587	9.145	9.587	211,742	9.2980	-1.96%
2014-10-17	0	0.255	0.250	0.255	0.250	0.260	14,384,000	3,657,200	0.2543	9.403	9.219	9.403	9.219	9.587	390,075	9.3756	0.00%
2014-10-16	0	0.255	0.260	0.265	0.250	0.270	19,544,000	5,028,720	0.2573	9.403	9.587	9.772	9.219	9.956	530,007	9.4880	-5.56%
2014-10-15	0	0.270	0.265	0.270	0.260	0.270	4,176,000	1,104,300	0.2644	9.956	9.772	9.956	9.587	9.956	113,247	9.7512	3.85%
2014-10-14	0	0.260	0.260	0.265	0.260	0.270	7,868,000	2,070,120	0.2631	9.587	9.587	9.772	9.587	9.956	213,369	9.7020	-1.89%
2014-10-13	0	0.265	0.260	0.270	0.255	0.265	6,424,000	1,686,180	0.2625	9.772	9.587	9.956	9.403	9.772	174,210	9.6790	-1.85%
2014-10-10	0	0.270	0.265	0.270	0.260	0.275	16,124,000	4,293,840	0.2663	9.956	9.772	9.956	9.587	10.14	437,261	9.8199	-1.82%
2014-10-09	0	0.275	0.265	0.275	0.265	0.280	9,812,000	2,649,320	0.2700	10.14	9.772	10.14	9.772	10.33	266,088	9.9566	0.00%
2014-10-08	0	0.275	0.265	0.275	0.270	0.275	10,872,000	2,954,440	0.2717	10.14	9.772	10.14	9.956	10.14	294,834	10.021	0.00%
2014-10-07	0	0.275	0.270	0.275	0.270	0.280	13,304,000	3,656,180	0.2748	10.14	9.956	10.14	9.956	10.33	360,786	10.134	-3.51%
2014-10-06	0	0.285	0.280	0.285	0.275	0.290	17,068,000	4,818,580	0.2823	10.51	10.33	10.51	10.14	10.69	462,861	10.410	3.64%
2014-10-03	0	0.275	0.265	0.275	0.250	0.275	18,396,000	4,815,140	0.2617	10.14	9.772	10.14	9.219	10.14	498,875	9.6520	1.85%
2014-09-30	0	0.270	0.265	0.270	0.255	0.275	19,468,000	5,149,680	0.2645	9.956	9.772	9.956	9.403	10.14	527,946	9.7542	-1.82%
2014-09-29	0	0.275	0.270	0.275	0.260	0.290	40,840,000	11,207,620	0.2744	10.14	9.956	10.14	9.587	10.69	1,107,525	10.120	-8.33%
2014-09-26	0	0.300	0.295	0.300	0.280	0.315	55,464,000	16,553,180	0.2984	11.06	10.88	11.06	10.33	11.62	1,504,108	11.005	3.45%
2014-09-25	0	0.290	0.285	0.290	0.280	0.340	189,712,000	59,670,140	0.3145	10.69	10.51	10.69	10.33	12.54	5,144,732	11.598	-3.33%
2014-09-24	0	0.300	0.300	0.305	0.260	0.300	145,460,000	42,437,100	0.2917	11.06	11.06	11.25	9.587	11.06	3,944,678	10.758	13.21%
2014-09-23	0	0.265	0.260	0.265	0.260	0.280	25,632,000	6,847,280	0.2671	9.772	9.587	9.772	9.587	10.33	695,105	9.8507	-1.85%
2014-09-22	0	0.270	0.270	0.275	0.244	0.285	36,696,000	9,942,548	0.2709	9.956	9.956	10.14	8.998	10.51	995,146	9.9910	8.87%
2014-09-19	0	0.248	0.248	0.250	0.242	0.255	9,088,000	2,263,128	0.2490	9.145	9.145	9.219	8.924	9.403	246,454	9.1828	0.40%
2014-09-18	0	0.247	0.246	0.247	0.243	0.260	27,720,000	6,914,656	0.2494	9.108	9.071	9.108	8.961	9.587	751,729	9.1983	-5.00%
2014-09-17	0	0.260	0.250	0.255	0.255	0.285	44,140,000	11,599,400	0.2628	9.587	9.219	9.403	9.403	10.51	1,197,017	9.6903	-7.14%
2014-09-16	0	0.280	0.275	0.280	0.275	0.310	58,812,000	17,074,960	0.2903	10.33	10.14	10.33	10.14	11.43	1,594,902	10.706	1.82%
2014-09-15	0	0.275	0.275	0.280	0.265	0.285	23,008,000	6,310,160	0.2743	10.14	10.14	10.33	9.772	10.51	623,946	10.113	1.85%
2014-09-12	0	0.270	0.265	0.275	0.265	0.300	59,884,000	16,977,240	0.2835	9.956	9.772	10.14	9.772	11.06	1,623,973	10.454	-1.82%
2014-09-11	0	0.275	0.270	0.275	0.250	0.295	122,732,000	34,282,740	0.2793	10.14	9.956	10.14	9.219	10.88	3,328,325	10.300	7.84%
2014-09-10	0	0.255	0.250	0.255	0.237	0.260	33,816,000	8,519,204	0.2519	9.403	9.219	9.403	8.739	9.587	917,044	9.2899	5.81%
2014-09-08	0	0.241	0.240	0.243	0.240	0.245	8,864,000	2,149,152	0.2425	8.887	8.850	8.961	8.850	9.034	240,380	8.9407	-1.63%
2014-09-05	0	0.245	0.244	0.245	0.228	0.247	29,194,000	7,006,916	0.2400	9.034	8.998	9.034	8.408	9.108	791,702	8.8504	5.15%
2014-09-04	0	0.233	0.228	0.233	0.216	0.233	9,926,000	2,225,548	0.2242	8.592	8.408	8.592	7.965	8.592	269,180	8.2679	4.02%
2014-09-03	0	0.224	0.222	0.224	0.214	0.228	16,108,000	3,574,184	0.2219	8.260	8.186	8.260	7.891	8.408	436,827	8.1821	3.70%
2014-09-02	0	0.216	0.215	0.218	0.213	0.220	9,468,000	2,051,584	0.2167	7.965	7.928	8.039	7.854	8.112	256,759	7.9903	0.00%
2014-09-01	0	0.216	0.215	0.216	0.212	0.220	5,536,000	1,189,880	0.2149	7.965	7.928	7.965	7.817	8.112	150,129	7.9257	0.93%
2014-08-29	0	0.214	0.214	0.218	0.203	0.221	24,940,000	5,237,096	0.2100	7.891	7.891	8.039	7.486	8.149	676,339	7.7433	-2.28%
2014-08-28	0	0.219	0.216	0.220	0.216	0.235	21,164,000	4,741,948	0.2241	8.076	7.965	8.112	7.965	8.666	573,939	8.2621	-5.19%
2014-08-27	0	0.231	0.231	0.232	0.230	0.238	8,344,000	1,941,580	0.2327	8.518	8.518	8.555	8.481	8.776	226,278	8.5805	-1.70%
2014-08-26	0	0.235	0.234	0.236	0.232	0.239	7,588,000	1,778,392	0.2344	8.666	8.629	8.703	8.555	8.813	205,776	8.6424	-1.67%
2014-08-25	0	0.239	0.239	0.240	0.235	0.244	9,708,000	2,322,436	0.2392	8.813	8.813	8.850	8.666	8.998	263,268	8.8216	-0.83%
2014-08-22	0	0.241	0.239	0.241	0.233	0.241	7,568,000	1,801,120	0.2380	8.887	8.813	8.887	8.592	8.887	205,234	8.7759	3.43%
2014-08-21	0	0.233	0.233	0.235	0.232	0.245	31,392,000	7,388,244	0.2354	8.592	8.592	8.666	8.555	9.034	851,308	8.6787	-4.12%
2014-08-20	0	0.243	0.242	0.243	0.240	0.250	17,496,000	4,284,272	0.2449	8.961	8.924	8.961	8.850	9.219	474,468	9.0296	-1.22%
2014-08-19	0	0.246	0.244	0.245	0.231	0.255	35,756,000	8,703,440	0.2434	9.071	8.998	9.034	8.518	9.403	969,654	8.9758	6.49%
2014-08-18	0	0.231	0.231	0.232	0.230	0.243	29,200,000	6,809,812	0.2332	8.518	8.518	8.555	8.481	8.961	791,864	8.5997	-4.94%
2014-08-15	0	0.243	0.240	0.243	0.240	0.250	22,056,000	5,380,596	0.2440	8.961	8.850	8.961	8.850	9.219	598,129	8.9957	-2.02%
2014-08-14	0	0.248	0.248	0.249	0.244	0.260	17,716,000	4,389,608	0.2478	9.145	9.145	9.182	8.998	9.587	480,434	9.1368	-0.80%
2014-08-13	0	0.250	0.250	0.255	0.250	0.265	27,804,000	7,087,500	0.2549	9.219	9.219	9.403	9.219	9.772	754,007	9.3998	0.81%
2014-08-12	0	0.248	0.248	0.249	0.245	0.260	25,764,000	6,523,956	0.2532	9.145	9.145	9.182	9.034	9.587	698,685	9.3375	-4.62%
2014-08-11	0	0.260	0.255	0.260	0.230	0.265	64,291,789	16,144,598	0.2511	9.587	9.403	9.587	8.481	9.772	1,743,506	9.2598	12.07%
2014-08-08	0	0.232	0.229	0.232	0.227	0.238	24,152,000	5,598,548	0.2318	8.555	8.444	8.555	8.371	8.776	654,969	8.5478	-2.93%
2014-08-07	0	0.239	0.236	0.239	0.233	0.240	17,816,000	4,195,580	0.2355	8.813	8.703	8.813	8.592	8.850	483,146	8.6839	0.00%
2014-08-06	0	0.239	0.238	0.239	0.235	0.242	12,804,000	3,049,232	0.2381	8.813	8.776	8.813	8.666	8.924	347,227	8.7817	-1.24%
2014-08-05	0	0.242	0.240	0.242	0.232	0.250	45,544,000	10,995,100	0.2414	8.924	8.850	8.924	8.555	9.219	1,235,092	8.9023	-5.10%
2014-08-04	0	0.255	0.250	0.255	0.245	0.260	32,908,000	8,272,276	0.2514	9.403	9.219	9.403	9.034	9.587	892,420	9.2695	4.51%
2014-08-01	0	0.244	0.243	0.244	0.225	0.260	135,412,000	33,540,304	0.2477	8.998	8.961	8.998	8.297	9.587	3,672,190	9.1336	6.09%
2014-07-31	0	0.230	0.228	0.230	0.226	0.241	86,284,000	20,030,212	0.2321	8.481	8.408	8.481	8.334	8.887	2,339,905	8.5603	-4.17%
2014-07-30	0	0.240	0.239	0.240	0.224	0.249	115,308,000	27,336,756	0.2371	8.850	8.813	8.850	8.260	9.182	3,126,997	8.7422	-2.83%
2014-07-29	0	0.247	0.246	0.248	0.240	0.285	106,364,000	27,664,612	0.2601	9.108	9.071	9.145	8.850	10.51	2,884,447	9.5910	-3.14%
2014-07-28	0	0.255	0.250	0.255	0.250	0.305	149,676,000	39,410,020	0.2633	9.403	9.219	9.403	9.219	11.25	4,059,010	9.7093	-15.00%
2014-07-25	0	0.300	0.295	0.300	0.290	0.355	74,340,000	23,334,460	0.3139	11.06	10.88	11.06	10.69	13.09	2,016,000	11.575	-13.04%
2014-07-24	0	0.345	0.340	0.345	0.320	0.355	38,364,000	13,033,800	0.3397	12.72	12.54	12.72	11.80	13.09	1,040,380	12.528	4.55%
2014-07-23	0	0.330	0.320	0.325	0.310	0.360	109,212,000	37,045,000	0.3392	12.17	11.80	11.98	11.43	13.28	2,961,681	12.508	8.20%
2014-07-22	0	0.305	0.305	0.310	0.260	0.330	126,842,000	38,692,280	0.3050	11.25	11.25	11.43	9.587	12.17	3,439,783	11.248	3.39%
2014-07-21	0	0.295	0.290	0.295	0.280	0.305	41,028,000	11,986,140	0.2921	10.88	10.69	10.88	10.33	11.25	1,112,624	10.773	5.36%
2014-07-18	0	0.280	0.280	0.285	0.248	0.335	283,356,000	83,372,912	0.2942	10.33	10.33	10.51	9.145	12.35	7,684,231	10.850	9.80%
2014-07-17	0	0.255	0.250	0.255	0.216	0.260	147,984,000	36,012,304	0.2434	9.403	9.219	9.403	7.965	9.587	4,013,125	8.9736	15.38%
2014-07-16	0	0.221	0.221	0.223	0.217	0.230	51,332,000	11,388,976	0.2219	8.149	8.149	8.223	8.002	8.481	1,392,054	8.1814	-1.34%
2014-07-15	0	0.224	0.224	0.225	0.198	0.228	110,600,000	23,926,312	0.2163	8.260	8.260	8.297	7.301	8.408	2,999,322	7.9772	12.00%
2014-07-14	0	0.200	0.199	0.200	0.196	0.200	11,296,000	2,231,480	0.1975	7.375	7.338	7.375	7.227	7.375	306,332	7.2845	0.50%
2014-07-11	0	0.199	0.197	0.199	0.197	0.200	7,644,000	1,516,672	0.1984	7.338	7.264	7.338	7.264	7.375	207,295	7.3165	-0.50%
2014-07-10	0	0.200	0.201	0.202	0.197	0.205	14,272,000	2,881,984	0.2019	7.375	7.412	7.449	7.264	7.559	387,037	7.4463	1.01%
2014-07-09	0	0.198	0.196	0.197	0.195	0.200	17,700,000	3,477,684	0.1965	7.301	7.227	7.264	7.191	7.375	480,000	7.2452	-1.98%
2014-07-08	0	0.202	0.201	0.202	0.200	0.206	13,428,000	2,704,352	0.2014	7.449	7.412	7.449	7.375	7.596	364,149	7.4265	-0.98%
2014-07-07	0	0.204	0.203	0.204	0.202	0.208	15,316,000	3,134,368	0.2046	7.522	7.486	7.522	7.449	7.670	415,349	7.5463	-0.49%
2014-07-04	0	0.205	0.204	0.205	0.196	0.218	30,236,000	6,276,192	0.2076	7.559	7.522	7.559	7.227	8.039	819,959	7.6543	0.00%
2014-07-03	0	0.205	0.205	0.206	0.201	0.208	23,360,000	4,766,700	0.2041	7.559	7.559	7.596	7.412	7.670	633,492	7.5245	0.00%
2014-07-02	0	0.205	0.205	0.207	0.203	0.211	14,444,000	2,983,784	0.2066	7.559	7.559	7.633	7.486	7.781	391,702	7.6175	-0.97%
2014-06-30	0	0.207	0.206	0.207	0.204	0.218	13,661,200	2,855,960	0.2091	7.633	7.596	7.633	7.522	8.039	370,473	7.7090	-1.90%
2014-06-27	0	0.211	0.211	0.212	0.205	0.219	31,756,000	6,748,552	0.2125	7.781	7.781	7.817	7.559	8.076	861,180	7.8364	2.43%
2014-06-26	0	0.206	0.204	0.207	0.200	0.230	89,279,578	19,291,312	0.2161	7.596	7.522	7.633	7.375	8.481	2,421,141	7.9679	-5.94%
2014-06-25	0	0.219	0.218	0.219	0.210	0.233	156,895,789	34,831,483	0.2220	8.076	8.039	8.076	7.744	8.592	4,254,801	8.1864	2.34%
2014-06-24	0	0.214	0.214	0.215	0.193	0.224	255,195,578	54,578,811	0.2139	7.891	7.891	7.928	7.117	8.260	6,920,558	7.8865	9.74%
2014-06-23	0	0.195	0.194	0.195	0.194	0.200	18,988,000	3,746,040	0.1973	7.191	7.154	7.191	7.154	7.375	514,929	7.2749	0.00%
2014-06-20	0	0.195	0.194	0.195	0.191	0.211	82,676,000	16,756,024	0.2027	7.191	7.154	7.191	7.043	7.781	2,242,061	7.4735	2.09%
2014-06-19	0	0.191	0.191	0.193	0.190	0.199	16,812,000	3,254,316	0.1936	7.043	7.043	7.117	7.006	7.338	455,919	7.1379	0.53%
2014-06-18	0	0.190	0.189	0.191	0.185	0.204	38,500,000	7,534,056	0.1957	7.006	6.969	7.043	6.822	7.522	1,044,068	7.2161	2.15%
2014-06-17	0	0.186	0.183	0.185	0.183	0.196	16,740,000	3,151,216	0.1882	6.859	6.748	6.822	6.748	7.227	453,966	6.9415	-2.62%
2014-06-16	0	0.191	0.188	0.193	0.186	0.206	34,968,000	6,896,484	0.1972	7.043	6.932	7.117	6.859	7.596	948,285	7.2726	0.53%
2014-06-13	0	0.190	0.190	0.191	0.188	0.196	23,120,000	4,396,436	0.1902	7.006	7.006	7.043	6.932	7.227	626,983	7.0120	-2.56%
2014-06-12	0	0.195	0.194	0.196	0.195	0.203	19,560,000	3,889,704	0.1989	7.191	7.154	7.227	7.191	7.486	530,441	7.3330	-3.94%
2014-06-11	0	0.203	0.203	0.204	0.200	0.213	57,496,000	11,803,392	0.2053	7.486	7.486	7.522	7.375	7.854	1,559,214	7.5701	0.00%
2014-06-10	0	0.203	0.202	0.203	0.198	0.212	35,478,000	7,241,522	0.2041	7.486	7.449	7.486	7.301	7.817	962,115	7.5267	0.50%
2014-06-09	0	0.202	0.201	0.202	0.184	0.210	119,300,000	23,948,116	0.2007	7.449	7.412	7.449	6.785	7.744	3,235,254	7.4022	3.59%
2014-06-06	0	0.195	0.194	0.195	0.186	0.203	45,292,000	8,831,612	0.1950	7.191	7.154	7.191	6.859	7.486	1,228,258	7.1904	-3.94%
2014-06-05	0	0.203	0.202	0.203	0.200	0.224	86,280,000	17,987,660	0.2085	7.486	7.449	7.486	7.375	8.260	2,339,797	7.6877	-6.45%
2014-06-04	0	0.217	0.216	0.217	0.203	0.238	89,580,000	19,888,876	0.2220	8.002	7.965	8.002	7.486	8.776	2,429,288	8.1871	-3.56%
2014-06-03	0	0.225	0.222	0.225	0.219	0.237	45,080,000	10,197,028	0.2262	8.297	8.186	8.297	8.076	8.739	1,222,508	8.3411	-3.43%
2014-05-30	0	0.233	0.232	0.233	0.230	0.250	44,582,000	10,553,996	0.2367	8.592	8.555	8.592	8.481	9.219	1,209,003	8.7295	-4.51%
2014-05-29	0	0.244	0.242	0.244	0.226	0.265	160,332,000	39,757,388	0.2480	8.998	8.924	8.998	8.334	9.772	4,347,986	9.1439	6.09%
2014-05-28	0	0.230	0.230	0.231	0.224	0.247	59,232,000	13,813,312	0.2332	8.481	8.481	8.518	8.260	9.108	1,606,292	8.5995	-4.56%
2014-05-27	0	0.241	0.241	0.243	0.234	0.255	87,284,000	21,415,528	0.2454	8.887	8.887	8.961	8.629	9.403	2,367,024	9.0474	-2.82%
2014-05-26	0	0.248	0.248	0.249	0.213	0.265	337,512,000	82,402,448	0.2441	9.145	9.145	9.182	7.854	9.772	9,152,868	9.0029	16.43%
2014-05-23	0	0.213	0.213	0.215	0.210	0.250	209,412,000	48,033,324	0.2294	7.854	7.854	7.928	7.744	9.219	5,678,969	8.4581	-13.41%
2014-05-22	0	0.246	0.247	0.248	0.178	0.248	389,936,000	83,323,864	0.2137	9.071	9.108	9.145	6.564	9.145	10,574,536	7.8797	32.26%
2014-05-21	0	0.186	0.185	0.187	0.175	0.199	70,100,000	13,117,012	0.1871	6.859	6.822	6.896	6.453	7.338	1,901,017	6.9000	-2.11%
2014-05-20	0	0.190	0.190	0.192	0.181	0.231	290,104,000	60,816,492	0.2096	7.006	7.006	7.080	6.674	8.518	7,867,227	7.7304	-6.40%
2014-05-19	0	0.203	0.202	0.203	0.173	0.212	541,304,000	109,207,068	0.2017	7.486	7.449	7.486	6.379	7.817	14,679,431	7.4395	15.34%
2014-05-16	0	0.176	0.175	0.176	0.143	0.184	297,600,000	49,341,652	0.1658	6.490	6.453	6.490	5.273	6.785	8,070,508	6.1138	23.08%
2014-05-15	0	0.143	0.143	0.144	0.136	0.158	84,044,000	12,555,080	0.1494	5.273	5.273	5.310	5.015	5.826	2,279,159	5.5086	1.42%
2014-05-14	0	0.141	0.140	0.142	0.140	0.161	72,016,000	10,803,400	0.1500	5.199	5.163	5.236	5.163	5.937	1,952,976	5.5318	-4.73%
2014-05-13	0	0.148	0.148	0.150	0.132	0.162	152,732,000	22,863,684	0.1497	5.458	5.458	5.531	4.867	5.974	4,141,885	5.5201	2.78%
2014-05-12	0	0.144	0.142	0.144	0.124	0.165	305,604,000	46,710,736	0.1528	5.310	5.236	5.310	4.572	6.084	8,287,566	5.6362	9.92%
2014-05-09	0	0.131	0.130	0.131	0.123	0.168	244,816,000	33,394,156	0.1364	4.831	4.794	4.831	4.536	6.195	6,639,078	5.0299	-15.48%
2014-05-08	0	0.155	0.154	0.156	0.150	0.246	640,744,000	126,285,392	0.1971	5.716	5.679	5.753	5.531	9.071	17,376,108	7.2678	-19.69%
2014-05-07	0	0.193	0.195	0.196	0.119	0.196	600,965,000	97,437,781	0.1621	7.117	7.191	7.227	4.388	7.227	16,297,356	5.9787	63.56%
2014-05-05	0	0.118	0.117	0.118	0.070	0.138	386,804,000	45,671,840	0.1181	4.351	4.314	4.351	2.581	5.089	10,489,600	4.3540	63.89%
2014-05-02	0	0.072	0.072	0.073	0.068	0.090	139,212,000	10,284,236	0.0739	2.655	2.655	2.692	2.508	3.319	3,775,241	2.7241	-19.10%
2014-04-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	3.282	-	-	-	-	0	-	0.00%
2012-03-07	0	0.089	0.086	0.090	0.085	0.089	2,008,000	177,472	0.0884	3.282	3.171	3.319	3.134	3.282	54,454	3.2591	0.00%
2012-03-06	0	0.089	0.087	0.088	0.084	0.092	4,884,000	425,788	0.0872	3.282	3.208	3.245	3.097	3.393	132,447	3.2148	-2.20%
2012-03-05	0	0.091	0.089	0.091	0.090	0.096	2,684,000	243,728	0.0908	3.356	3.282	3.356	3.319	3.540	72,786	3.3485	-3.19%
2012-03-02	0	0.094	0.092	0.094	0.091	0.094	1,840,000	170,868	0.0929	3.466	3.393	3.466	3.356	3.466	49,898	3.4243	2.17%
2012-03-01	0	0.092	0.092	0.095	0.092	0.102	8,400,000	807,144	0.0961	3.393	3.393	3.503	3.393	3.761	227,797	3.5433	-1.08%
2012-02-29	0	0.093	0.093	0.094	0.090	0.093	3,084,000	281,780	0.0914	3.429	3.429	3.466	3.319	3.429	83,634	3.3692	3.33%
2012-02-28	0	0.090	0.089	0.091	0.090	0.092	3,824,000	346,508	0.0906	3.319	3.282	3.356	3.319	3.393	103,702	3.3414	-2.17%
2012-02-27	0	0.092	0.092	0.093	0.090	0.093	4,424,000	404,840	0.0915	3.393	3.393	3.429	3.319	3.429	119,973	3.3744	-1.08%
2012-02-24	0	0.093	0.093	0.095	0.093	0.095	4,644,000	437,488	0.0942	3.429	3.429	3.503	3.429	3.503	125,939	3.4738	-4.12%
2012-02-23	0	0.097	0.096	0.098	0.094	0.099	3,304,000	317,196	0.0960	3.577	3.540	3.614	3.466	3.651	89,600	3.5401	-1.02%
2012-02-22	0	0.098	0.097	0.098	0.092	0.104	7,816,000	766,916	0.0981	3.614	3.577	3.614	3.393	3.835	211,959	3.6182	1.03%
2012-02-21	0	0.097	0.096	0.097	0.094	0.101	6,448,000	621,648	0.0964	3.577	3.540	3.577	3.466	3.724	174,861	3.5551	-3.00%
2012-02-20	0	0.100	0.100	0.101	0.098	0.105	15,312,000	1,536,608	0.1004	3.688	3.688	3.724	3.614	3.872	415,241	3.7005	4.17%
2012-02-17	0	0.096	0.095	0.096	0.090	0.126	67,208,000	6,658,608	0.0991	3.540	3.503	3.540	3.319	4.646	1,822,590	3.6534	-21.31%
2012-02-16	0	0.122	0.121	0.123	0.120	0.154	31,960,000	4,334,116	0.1356	4.499	4.462	4.536	4.425	5.679	866,712	5.0006	-7.58%
2012-02-15	0	0.132	0.128	0.132	0.128	0.132	3,108,000	399,596	0.1286	4.867	4.720	4.867	4.720	4.867	84,285	4.7410	3.12%
2012-02-14	0	0.128	0.124	0.134	0.124	0.129	416,000	52,612	0.1265	4.720	4.572	4.941	4.572	4.757	11,281	4.6636	-5.88%
2012-02-13	0	0.136	0.133	0.149	0.136	0.149	128,000	17,484	0.1366	5.015	4.904	5.494	5.015	5.494	3,471	5.0369	-6.85%
2012-02-10	0	0.146	0.143	0.146	0.135	0.154	908,000	134,012	0.1476	5.384	5.273	5.384	4.978	5.679	24,624	5.4424	-2.67%
2012-02-09	0	0.150	0.146	0.150	0.142	0.160	800,000	123,104	0.1539	5.531	5.384	5.531	5.236	5.900	21,695	5.6743	0.00%
2012-02-08	0	0.150	0.135	0.140	0.133	0.158	324,000	47,876	0.1478	5.531	4.978	5.163	4.904	5.826	8,786	5.4489	11.11%
2012-02-07	0	0.135	0.133	0.135	0.133	0.140	196,000	26,592	0.1357	4.978	4.904	4.978	4.904	5.163	5,315	5.0030	-3.57%
2012-02-06	0	0.140	0.135	0.140	0.140	0.140	28,000	3,920	0.1400	5.163	4.978	5.163	5.163	5.163	759	5.1625	5.26%
2012-02-03	0	0.133	0.133	0.143	0.132	0.133	480,000	63,680	0.1327	4.904	4.904	5.273	4.867	4.904	13,017	4.8921	-3.62%
2012-02-02	0	0.138	0.137	0.145	0.138	0.138	300,000	41,400	0.1380	5.089	5.052	5.347	5.089	5.089	8,136	5.0888	0.00%
2012-02-01	0	0.138	0.135	0.138	0.135	0.142	400,000	55,676	0.1392	5.089	4.978	5.089	4.978	5.236	10,847	5.1326	0.73%
2012-01-31	0	0.137	0.137	0.149	0.135	0.140	440,000	60,000	0.1364	5.052	5.052	5.494	4.978	5.163	11,932	5.0284	-8.05%
2012-01-30	0	0.149	0.127	0.149	0.150	0.150	60,000	9,000	0.1500	5.494	4.683	5.494	5.531	5.531	1,627	5.5313	6.43%
2012-01-27	0	0.140	0.127	0.150	-	-	0	0	-	5.163	4.683	5.531	-	-	0	-	0.00%
2012-01-26	0	0.140	0.127	0.150	-	-	0	0	-	5.163	4.683	5.531	-	-	0	-	0.00%
2012-01-20	0	0.140	0.135	0.158	0.142	0.142	100,000	14,200	0.1420	5.163	4.978	5.826	5.236	5.236	2,712	5.2363	0.00%
2012-01-19	0	0.140	0.135	0.140	-	-	0	0	-	5.163	4.978	5.163	-	-	0	-	0.00%
2012-01-18	0	0.140	0.127	0.140	-	-	0	0	-	5.163	4.683	5.163	-	-	0	-	0.00%
2012-01-17	0	0.140	0.129	0.140	-	-	0	0	-	5.163	4.757	5.163	-	-	0	-	0.00%
2012-01-16	0	0.140	0.129	0.140	-	-	0	0	-	5.163	4.757	5.163	-	-	0	-	-1.41%
2012-01-13	0	0.142	0.126	0.142	-	-	0	0	-	5.236	4.646	5.236	-	-	0	-	0.00%
2012-01-12	0	0.142	0.132	0.142	-	-	0	0	-	5.236	4.867	5.236	-	-	0	-	0.00%
2012-01-11	0	0.142	0.131	0.145	0.130	0.143	200,000	27,100	0.1355	5.236	4.831	5.347	4.794	5.273	5,424	4.9966	5.19%
2012-01-10	0	0.135	0.130	0.141	0.133	0.141	24,000	3,232	0.1347	4.978	4.794	5.199	4.904	5.199	651	4.9658	1.50%
2012-01-09	0	0.133	0.132	0.140	0.130	0.135	1,112,000	147,480	0.1326	4.904	4.867	5.163	4.794	4.978	30,156	4.8906	-5.67%
2012-01-06	0	0.141	0.136	0.141	0.133	0.141	468,000	64,060	0.1369	5.199	5.015	5.199	4.904	5.199	12,692	5.0475	-4.08%
2012-01-05	0	0.147	0.133	0.158	-	-	0	0	-	5.421	4.904	5.826	-	-	0	-	0.00%
2012-01-04	0	0.147	0.140	0.152	0.139	0.147	408,000	57,564	0.1411	5.421	5.163	5.605	5.126	5.421	11,064	5.2026	4.26%
2012-01-03	0	0.141	0.141	0.152	0.141	0.147	128,000	18,152	0.1418	5.199	5.199	5.605	5.199	5.421	3,471	5.2293	-8.44%
2011-12-30	0	0.154	0.147	0.154	0.148	0.158	380,000	57,528	0.1514	5.679	5.421	5.679	5.458	5.826	10,305	5.5825	-1.91%
2011-12-29	0	0.157	0.150	0.157	0.143	0.169	1,000,000	152,692	0.1527	5.789	5.531	5.789	5.273	6.232	27,119	5.6305	-5.99%
2011-12-28	0	0.167	0.146	0.173	-	-	0	0	-	6.158	5.384	6.379	-	-	0	-	0.00%
2011-12-23	0	0.167	0.144	0.169	-	-	0	0	-	6.158	5.310	6.232	-	-	0	-	0.00%
2011-12-22	0	0.167	0.148	0.167	-	-	0	0	-	6.158	5.458	6.158	-	-	0	-	0.00%
2011-12-21	0	0.167	0.149	0.173	-	-	0	0	-	6.158	5.494	6.379	-	-	0	-	0.00%
2011-12-20	0	0.167	0.144	0.157	0.169	0.169	80,000	13,520	0.1690	6.158	5.310	5.789	6.232	6.232	2,169	6.2319	-1.18%
2011-12-19	0	0.169	0.172	0.176	0.162	0.179	76,000	13,136	0.1728	6.232	6.343	6.490	5.974	6.601	2,061	6.3736	4.32%
2011-12-16	0	0.162	0.162	0.163	0.141	0.162	244,000	37,904	0.1553	5.974	5.974	6.011	5.199	5.974	6,617	5.7283	2.53%
2011-12-15	0	0.158	0.158	0.163	0.158	0.158	28,000	4,424	0.1580	5.826	5.826	6.011	5.826	5.826	759	5.8263	0.00%
2011-12-14	0	0.158	0.153	0.164	0.158	0.158	160,000	25,280	0.1580	5.826	5.642	6.048	5.826	5.826	4,339	5.8263	0.00%
2011-12-13	0	0.158	0.158	0.162	0.145	0.159	1,252,000	198,416	0.1585	5.826	5.826	5.974	5.347	5.863	33,953	5.8439	0.00%
2011-12-12	0	0.158	0.158	0.162	-	-	0	0	-	5.826	5.826	5.974	-	-	0	-	0.64%
2011-12-09	0	0.157	0.163	0.166	0.156	0.165	572,000	91,756	0.1604	5.789	6.011	6.121	5.753	6.084	15,512	5.9152	-5.42%
2011-12-08	0	0.166	0.154	0.166	-	-	0	0	-	6.121	5.679	6.121	-	-	0	-	0.00%
2011-12-07	0	0.166	0.155	0.168	-	-	0	0	-	6.121	5.716	6.195	-	-	0	-	0.00%
2011-12-06	0	0.166	0.151	0.168	-	-	0	0	-	6.121	5.568	6.195	-	-	0	-	0.00%
2011-12-05	0	0.166	0.151	0.166	-	-	0	0	-	6.121	5.568	6.121	-	-	0	-	0.00%
2011-12-02	0	0.166	0.154	0.166	0.153	0.166	840,000	133,500	0.1589	6.121	5.679	6.121	5.642	6.121	22,780	5.8605	0.00%
2011-12-01	0	0.166	0.166	0.176	0.164	0.176	320,000	54,560	0.1705	6.121	6.121	6.490	6.048	6.490	8,678	6.2872	-2.35%
2011-11-30	0	0.170	0.170	0.175	0.164	0.176	432,000	73,200	0.1694	6.269	6.269	6.453	6.048	6.490	11,715	6.2483	-0.58%
2011-11-29	0	0.171	0.171	0.177	0.167	0.180	572,000	99,800	0.1745	6.306	6.306	6.527	6.158	6.638	15,512	6.4338	-3.93%
2011-11-28	0	0.178	0.164	0.178	-	-	400,000	68,200	0.1705	6.564	6.048	6.564	-	-	10,847	6.2872	0.00%
2011-11-25	0	0.178	0.162	0.178	0.160	0.180	652,000	110,880	0.1701	6.564	5.974	6.564	5.900	6.638	17,681	6.2710	-1.11%
2011-11-24	0	0.180	0.168	0.180	0.180	0.180	68,000	10,960	0.1612	6.638	6.195	6.638	6.638	6.638	1,844	5.9434	7.78%
2011-11-23	0	0.167	0.162	0.180	0.167	0.167	48,000	8,016	0.1670	6.158	5.974	6.638	6.158	6.158	1,302	6.1581	-1.76%
2011-11-22	0	0.170	0.168	0.180	0.170	0.170	500,000	85,000	0.1700	6.269	6.195	6.638	6.269	6.269	13,559	6.2688	1.19%
2011-11-21	0	0.168	0.167	0.180	0.168	0.168	100,000	16,800	0.1680	6.195	6.158	6.638	6.195	6.195	2,712	6.1950	0.00%
2011-11-18	0	0.168	0.168	0.178	0.168	0.170	776,000	132,856	0.1712	6.195	6.195	6.564	6.195	6.269	21,044	6.3132	-6.67%
2011-11-17	0	0.180	0.175	0.180	0.175	0.180	1,408,000	250,632	0.1780	6.638	6.453	6.638	6.453	6.638	38,183	6.5640	0.00%
2011-11-16	0	0.180	0.178	0.180	0.173	0.180	280,000	49,308	0.1761	6.638	6.564	6.638	6.379	6.638	7,593	6.4937	6.51%
2011-11-15	0	0.169	0.168	0.179	0.157	0.180	4,360,000	760,724	0.1745	6.232	6.195	6.601	5.789	6.638	118,237	6.4339	-6.11%
2011-11-14	0	0.180	0.173	0.191	0.180	0.180	312,000	57,260	0.1835	6.638	6.379	7.043	6.638	6.638	8,461	6.7675	8.43%
2011-11-11	0	0.166	0.166	0.175	0.166	0.193	776,000	139,984	0.1804	6.121	6.121	6.453	6.121	7.117	21,044	6.6519	1.22%
2011-11-10	0	0.164	0.163	0.203	0.164	0.164	204,000	33,456	0.1640	6.048	6.011	7.486	6.048	6.048	5,532	6.0475	-8.89%
2011-11-09	0	0.180	0.180	0.190	0.180	0.182	152,000	27,400	0.1803	6.638	6.638	7.006	6.638	6.711	4,122	6.6472	-4.26%
2011-11-08	0	0.188	0.171	0.188	0.161	0.199	464,000	85,396	0.1840	6.932	6.306	6.932	5.937	7.338	12,583	6.7866	4.44%
2011-11-07	0	0.180	0.168	0.180	0.183	0.184	48,000	8,828	0.1839	6.638	6.195	6.638	6.748	6.785	1,302	6.7819	0.00%
2011-11-04	0	0.180	0.170	0.180	-	-	0	0	-	6.638	6.269	6.638	-	-	0	-	-1.10%
2011-11-03	0	0.182	0.165	0.182	-	-	0	0	-	6.711	6.084	6.711	-	-	0	-	0.00%
2011-11-02	0	0.182	0.182	0.184	-	-	0	0	-	6.711	6.711	6.785	-	-	0	-	1.11%
2011-11-01	0	0.180	0.164	0.180	0.180	0.182	420,000	75,800	0.1805	6.638	6.048	6.638	6.638	6.711	11,390	6.6551	-2.70%
2011-10-31	0	0.185	0.171	0.196	-	-	0	0	-	6.822	6.306	7.227	-	-	0	-	0.00%
2011-10-28	0	0.185	0.167	0.185	0.185	0.185	4,000	740	0.1850	6.822	6.158	6.822	6.822	6.822	108	6.8219	11.45%
2011-10-27	0	0.166	0.166	0.185	-	-	0	0	-	6.121	6.121	6.822	-	-	0	-	0.61%
2011-10-26	0	0.165	0.165	0.195	0.165	0.165	8,000	1,320	0.1650	6.084	6.084	7.191	6.084	6.084	217	6.0844	-7.82%
2011-10-25	0	0.179	0.167	0.196	-	-	0	0	-	6.601	6.158	7.227	-	-	0	-	0.00%
2011-10-24	0	0.179	0.170	0.180	0.179	0.180	272,000	48,852	0.1796	6.601	6.269	6.638	6.601	6.638	7,376	6.6229	7.19%
2011-10-21	0	0.167	0.172	0.180	0.165	0.166	80,000	13,244	0.1656	6.158	6.343	6.638	6.084	6.121	2,169	6.1047	-1.18%
2011-10-20	0	0.169	0.166	0.170	0.150	0.170	668,000	107,160	0.1604	6.232	6.121	6.269	5.531	6.269	18,115	5.9155	-14.65%
2011-10-19	0	0.198	0.173	0.198	0.198	0.198	4,000	792	0.1980	7.301	6.379	7.301	7.301	7.301	108	7.3012	4.76%
2011-10-18	0	0.189	0.173	0.189	-	-	0	0	-	6.969	6.379	6.969	-	-	0	-	-5.03%
2011-10-17	0	0.199	0.179	0.205	0.177	0.199	632,000	117,252	0.1855	7.338	6.601	7.559	6.527	7.338	17,139	6.8412	11.80%
2011-10-14	0	0.178	0.170	0.178	-	-	0	0	-	6.564	6.269	6.564	-	-	0	-	-0.56%
2011-10-13	0	0.179	0.167	0.179	-	-	0	0	-	6.601	6.158	6.601	-	-	0	-	-0.56%
2011-10-12	0	0.180	0.180	0.183	0.170	0.183	656,000	114,380	0.1744	6.638	6.638	6.748	6.269	6.748	17,790	6.4295	3.45%
2011-10-11	0	0.174	0.165	0.180	0.174	0.189	136,000	25,176	0.1851	6.416	6.084	6.638	6.416	6.969	3,688	6.8262	0.58%
2011-10-10	0	0.173	0.169	0.173	0.162	0.174	72,000	12,320	0.1711	6.379	6.232	6.379	5.974	6.416	1,953	6.3097	-8.95%
2011-10-07	0	0.190	0.150	0.190	0.190	0.190	52,000	9,880	0.1900	7.006	5.531	7.006	7.006	7.006	1,410	7.0062	10.47%
2011-10-06	0	0.172	0.156	0.172	0.172	0.177	148,000	25,408	0.1717	6.343	5.753	6.343	6.343	6.527	4,014	6.3305	-7.03%
2011-10-04	0	0.185	0.154	0.185	0.152	0.189	640,000	117,548	0.1837	6.822	5.679	6.822	5.605	6.969	17,356	6.7728	-2.63%
2011-10-03	0	0.190	0.156	0.190	0.190	0.190	20,000	3,800	0.1900	7.006	5.753	7.006	7.006	7.006	542	7.0062	0.00%
2011-09-30	0	0.190	0.190	0.192	0.190	0.190	256,000	48,640	0.1900	7.006	7.006	7.080	7.006	7.006	6,942	7.0062	-2.56%
2011-09-28	0	0.195	0.166	0.195	0.195	0.195	200,000	39,000	0.1950	7.191	6.121	7.191	7.191	7.191	5,424	7.1906	0.00%
2011-09-27	0	0.195	0.154	0.200	0.195	0.195	136,000	26,520	0.1950	7.191	5.679	7.375	7.191	7.191	3,688	7.1906	0.00%
2011-09-26	0	0.195	0.152	0.195	-	-	0	0	-	7.191	5.605	7.191	-	-	0	-	-2.01%
2011-09-23	0	0.199	0.151	0.199	-	-	0	0	-	7.338	5.568	7.338	-	-	0	-	-0.50%
2011-09-22	0	0.200	0.171	0.200	0.190	0.200	316,000	61,200	0.1937	7.375	6.306	7.375	7.006	7.375	8,569	7.1416	0.00%
2011-09-21	0	0.200	0.200	0.215	0.194	0.220	244,000	49,624	0.2034	7.375	7.375	7.928	7.154	8.112	6,617	7.4995	-11.50%
2011-09-20	0	0.226	0.200	0.226	0.200	0.250	640,000	128,472	0.2007	8.334	7.375	8.334	7.375	9.219	17,356	7.4022	13.00%
2011-09-19	0	0.200	0.190	0.200	-	-	0	0	-	7.375	7.006	7.375	-	-	0	-	0.00%
2011-09-16	0	0.200	0.200	0.209	0.190	0.210	804,000	159,288	0.1981	7.375	7.375	7.707	7.006	7.744	21,803	7.3057	-2.44%
2011-09-15	0	0.205	0.190	0.210	-	-	0	0	-	7.559	7.006	7.744	-	-	0	-	0.00%
2011-09-14	0	0.205	0.202	0.205	0.205	0.208	600,000	122,500	0.2042	7.559	7.449	7.559	7.559	7.670	16,271	7.5286	5.13%
2011-09-12	0	0.195	0.200	0.240	0.191	0.191	4,000	764	0.1910	7.191	7.375	8.850	7.043	7.043	108	7.0431	-4.88%
2011-09-09	0	0.205	0.205	0.210	0.203	0.205	348,000	70,796	0.2034	7.559	7.559	7.744	7.486	7.559	9,437	7.5017	-2.38%
2011-09-08	0	0.210	0.201	0.220	0.200	0.210	1,220,000	246,520	0.2021	7.744	7.412	8.112	7.375	7.744	33,085	7.4512	5.00%
2011-09-07	0	0.200	0.192	0.200	0.199	0.202	912,000	182,776	0.2004	7.375	7.080	7.375	7.338	7.449	24,732	7.3902	0.00%
2011-09-06	0	0.200	0.186	0.205	0.200	0.210	1,232,000	253,908	0.2061	7.375	6.859	7.559	7.375	7.744	33,410	7.5997	-4.76%
2011-09-05	0	0.210	0.208	0.210	0.206	0.220	1,376,000	291,612	0.2119	7.744	7.670	7.744	7.596	8.112	37,315	7.8148	-1.87%
2011-09-02	0	0.214	0.214	0.223	0.211	0.214	448,000	94,588	0.2111	7.891	7.891	8.223	7.781	7.891	12,149	7.7856	-5.31%
2011-09-01	0	0.226	0.226	0.227	0.215	0.220	476,000	102,852	0.2161	8.334	8.334	8.371	7.928	8.112	12,908	7.9678	2.73%
2011-08-31	0	0.220	0.212	0.224	0.210	0.225	232,000	49,140	0.2118	8.112	7.817	8.260	7.744	8.297	6,292	7.8105	0.00%
2011-08-30	0	0.220	0.220	0.225	0.217	0.221	944,000	207,720	0.2200	8.112	8.112	8.297	8.002	8.149	25,600	8.1141	-5.98%
2011-08-29	0	0.234	0.224	0.234	-	-	0	0	-	8.629	8.260	8.629	-	-	0	-	-0.43%
2011-08-26	0	0.235	0.226	0.235	0.226	0.235	129,000	30,117	0.2335	8.666	8.334	8.666	8.334	8.666	3,498	8.6090	2.17%
2011-08-25	0	0.230	0.230	0.239	0.230	0.240	624,000	143,860	0.2305	8.481	8.481	8.813	8.481	8.850	16,922	8.5013	-3.77%
2011-08-24	0	0.239	0.220	0.239	-	-	0	0	-	8.813	8.112	8.813	-	-	0	-	-0.42%
2011-08-23	0	0.240	0.225	0.240	0.200	0.240	872,000	187,800	0.2154	8.850	8.297	8.850	7.375	8.850	23,647	7.9417	5.26%
2011-08-22	0	0.228	0.223	0.238	0.221	0.230	464,000	102,976	0.2219	8.408	8.223	8.776	8.149	8.481	12,583	8.1837	-6.94%
2011-08-19	0	0.245	0.238	0.245	0.231	0.249	1,228,000	287,796	0.2344	9.034	8.776	9.034	8.518	9.182	33,302	8.6421	-1.61%
2011-08-18	0	0.249	0.232	0.249	0.205	0.275	880,000	198,620	0.2257	9.182	8.555	9.182	7.559	10.14	23,864	8.3229	4.18%
2011-08-17	0	0.239	0.225	0.239	0.230	0.240	140,000	33,384	0.2385	8.813	8.297	8.813	8.481	8.850	3,797	8.7931	8.64%
2011-08-16	0	0.220	0.220	0.228	0.220	0.222	736,000	162,016	0.2201	8.112	8.112	8.408	8.112	8.186	19,959	8.1173	-8.33%
2011-08-15	0	0.240	0.213	0.240	0.240	0.240	52,000	12,480	0.2400	8.850	7.854	8.850	8.850	8.850	1,410	8.8500	4.35%
2011-08-12	0	0.230	0.220	0.230	0.230	0.230	288,000	66,240	0.2300	8.481	8.112	8.481	8.481	8.481	7,810	8.4812	4.55%
2011-08-11	0	0.220	0.215	0.220	0.210	0.225	164,000	36,328	0.2215	8.112	7.928	8.112	7.744	8.297	4,447	8.1683	0.00%
2011-08-10	0	0.220	0.202	0.225	0.201	0.221	664,000	146,104	0.2200	8.112	7.449	8.297	7.412	8.149	18,007	8.1138	0.00%
2011-08-09	0	0.220	0.220	0.230	0.200	0.225	1,480,000	309,836	0.2093	8.112	8.112	8.481	7.375	8.297	40,136	7.7197	-15.38%
2011-08-08	0	0.260	0.243	0.260	0.230	0.260	1,116,000	271,000	0.2428	9.587	8.961	9.587	8.481	9.587	30,264	8.9544	-1.89%
2011-08-05	0	0.265	0.265	0.275	0.265	0.270	1,160,000	312,840	0.2697	9.772	9.772	10.14	9.772	9.956	31,458	9.9448	-8.62%
2011-08-04	0	0.290	0.280	0.300	0.290	0.290	160,000	46,400	0.2900	10.69	10.33	11.06	10.69	10.69	4,339	10.694	3.57%
2011-08-03	0	0.280	0.280	0.300	0.280	0.280	88,000	25,000	0.2841	10.33	10.33	11.06	10.33	10.33	2,386	10.476	0.00%
2011-08-02	0	0.280	0.280	0.290	0.270	0.280	40,000	11,000	0.2750	10.33	10.33	10.69	9.956	10.33	1,085	10.141	-3.45%
2011-08-01	0	0.290	0.280	0.295	0.290	0.290	240,000	69,600	0.2900	10.69	10.33	10.88	10.69	10.69	6,508	10.694	3.57%
2011-07-29	0	0.280	0.280	0.290	0.270	0.290	356,000	101,360	0.2847	10.33	10.33	10.69	9.956	10.69	9,654	10.499	-5.08%
2011-07-28	0	0.295	0.295	0.300	0.295	0.295	260,000	76,700	0.2950	10.88	10.88	11.06	10.88	10.88	7,051	10.878	0.00%
2011-07-27	0	0.295	0.290	0.295	-	-	0	0	-	10.88	10.69	10.88	-	-	0	-	-1.67%
2011-07-26	0	0.300	0.290	0.320	0.290	0.300	2,004,000	591,320	0.2951	11.06	10.69	11.80	10.69	11.06	54,346	10.881	1.69%
2011-07-25	0	0.295	0.295	0.305	0.295	0.300	784,000	236,280	0.3014	10.88	10.88	11.25	10.88	11.06	21,261	11.113	-1.67%
2011-07-22	0	0.300	0.300	0.310	0.300	0.300	84,000	25,200	0.3000	11.06	11.06	11.43	11.06	11.06	2,278	11.063	1.69%
2011-07-21	0	0.295	0.295	0.300	0.295	0.300	140,000	41,420	0.2959	10.88	10.88	11.06	10.88	11.06	3,797	10.910	-1.67%
2011-07-20	0	0.300	0.300	0.320	0.300	0.300	72,000	21,600	0.3000	11.06	11.06	11.80	11.06	11.06	1,953	11.063	0.00%
2011-07-19	0	0.300	0.290	0.315	0.300	0.300	8,920,000	2,500,640	0.2803	11.06	10.69	11.62	11.06	11.06	241,898	10.338	3.45%
2011-07-18	0	0.290	0.285	0.300	0.275	0.290	448,000	127,800	0.2853	10.69	10.51	11.06	10.14	10.69	12,149	10.519	0.00%
2011-07-15	0	0.290	0.290	0.300	0.285	0.290	96,000	27,600	0.2875	10.69	10.69	11.06	10.51	10.69	2,603	10.602	1.75%
2011-07-14	0	0.285	0.285	0.300	0.285	0.290	220,000	63,560	0.2889	10.51	10.51	11.06	10.51	10.69	5,966	10.654	-1.72%
2011-07-13	0	0.290	0.290	0.300	0.285	0.300	1,096,000	317,660	0.2898	10.69	10.69	11.06	10.51	11.06	29,722	10.688	-6.45%
2011-07-12	0	0.310	0.275	0.315	-	-	0	0	-	11.43	10.14	11.62	-	-	0	-	0.00%
2011-07-11	0	0.310	0.285	0.310	-	-	0	0	-	11.43	10.51	11.43	-	-	0	-	0.00%
2011-07-08	0	0.310	0.300	0.310	-	-	0	0	-	11.43	11.06	11.43	-	-	0	-	0.00%
2011-07-07	0	0.310	0.310	0.315	0.305	0.310	592,000	182,020	0.3075	11.43	11.43	11.62	11.25	11.43	16,054	11.338	1.64%
2011-07-06	0	0.305	0.300	0.310	0.300	0.310	380,000	116,100	0.3055	11.25	11.06	11.43	11.06	11.43	10,305	11.266	0.00%
2011-07-05	0	0.305	0.305	0.315	0.305	0.305	88,000	26,840	0.3050	11.25	11.25	11.62	11.25	11.25	2,386	11.247	-1.61%
2011-07-04	0	0.310	0.310	0.320	0.310	0.325	104,000	32,840	0.3158	11.43	11.43	11.80	11.43	11.98	2,820	11.644	-3.12%
2011-06-30	0	0.320	0.305	0.320	0.305	0.320	164,000	50,700	0.3091	11.80	11.25	11.80	11.25	11.80	4,447	11.400	6.67%
2011-06-29	0	0.300	0.290	0.310	0.285	0.300	524,000	156,840	0.2993	11.06	10.69	11.43	10.51	11.06	14,210	11.037	0.00%
2011-06-28	0	0.300	0.285	0.300	0.285	0.300	276,000	81,100	0.2938	11.06	10.51	11.06	10.51	11.06	7,485	10.835	0.00%
2011-06-27	0	0.300	0.300	0.320	0.300	0.300	260,000	78,000	0.3000	11.06	11.06	11.80	11.06	11.06	7,051	11.063	0.00%
2011-06-24	0	0.300	0.285	0.300	0.285	0.305	748,000	221,360	0.2959	11.06	10.51	11.06	10.51	11.25	20,285	10.913	5.26%
2011-06-23	0	0.285	0.285	0.300	0.285	0.285	144,000	41,040	0.2850	10.51	10.51	11.06	10.51	10.51	3,905	10.509	-1.72%
2011-06-22	0	0.290	0.285	0.295	0.280	0.295	1,404,000	406,980	0.2899	10.69	10.51	10.88	10.33	10.88	38,075	10.689	0.00%
2011-06-21	0	0.290	0.290	0.295	0.285	0.315	1,880,000	549,360	0.2922	10.69	10.69	10.88	10.51	11.62	50,983	10.775	-4.92%
2011-06-20	0	0.305	0.295	0.305	0.295	0.305	2,836,000	852,860	0.3007	11.25	10.88	11.25	10.88	11.25	76,908	11.089	0.00%
2011-06-17	0	0.305	0.305	0.310	0.305	0.320	1,176,000	359,160	0.3054	11.25	11.25	11.43	11.25	11.80	31,892	11.262	0.00%
2011-06-16	0	0.305	0.300	0.320	0.305	0.315	1,000,000	309,160	0.3092	11.25	11.06	11.80	11.25	11.62	27,119	11.400	-4.69%
2011-06-15	0	0.320	0.320	0.325	0.320	0.330	1,938,000	620,530	0.3202	11.80	11.80	11.98	11.80	12.17	52,556	11.807	-1.54%
2011-06-14	0	0.325	0.320	0.325	0.315	0.330	452,000	144,380	0.3194	11.98	11.80	11.98	11.62	12.17	12,258	11.779	0.00%
2011-06-13	0	0.325	0.325	0.330	0.310	0.330	6,336,000	2,023,800	0.3194	11.98	11.98	12.17	11.43	12.17	171,824	11.778	1.56%
2011-06-10	0	0.320	0.315	0.320	0.315	0.320	2,028,000	642,760	0.3169	11.80	11.62	11.80	11.62	11.80	54,997	11.687	-3.03%
2011-06-09	0	0.330	0.320	0.330	0.315	0.350	2,336,000	764,460	0.3273	12.17	11.80	12.17	11.62	12.91	63,349	12.067	-7.04%
2011-06-08	0	0.355	0.350	0.355	0.350	0.355	1,032,000	363,520	0.3522	13.09	12.91	13.09	12.91	13.09	27,986	12.989	0.00%
2011-06-07	0	0.355	0.355	0.360	0.345	0.360	1,568,000	550,720	0.3512	13.09	13.09	13.28	12.72	13.28	42,522	12.951	0.00%
2011-06-03	0	0.355	0.355	0.360	0.355	0.375	1,816,000	653,480	0.3598	13.09	13.09	13.28	13.09	13.83	49,247	13.269	-2.74%
2011-06-02	0	0.365	0.365	0.370	0.340	0.370	3,932,000	1,408,140	0.3581	13.46	13.46	13.64	12.54	13.64	106,631	13.206	0.00%
2011-06-01	0	0.365	0.360	0.365	0.310	0.400	33,660,000	12,327,320	0.3662	13.46	13.28	13.46	11.43	14.75	912,814	13.505	17.74%
2011-05-31	0	0.310	0.300	0.310	0.310	0.315	8,000	2,500	0.3125	11.43	11.06	11.43	11.43	11.62	217	11.523	0.00%
2011-05-30	0	0.310	0.300	0.310	0.300	0.315	696,000	214,200	0.3078	11.43	11.06	11.43	11.06	11.62	18,875	11.349	-3.12%
2011-05-27	0	0.320	0.305	0.320	0.320	0.320	8,000	2,560	0.3200	11.80	11.25	11.80	11.80	11.80	217	11.800	0.00%
2011-05-26	0	0.320	0.305	0.320	0.305	0.320	1,980,000	614,260	0.3102	11.80	11.25	11.80	11.25	11.80	53,695	11.440	0.00%
2011-05-25	0	0.320	0.310	0.320	0.300	0.320	1,444,000	442,060	0.3061	11.80	11.43	11.80	11.06	11.80	39,159	11.289	0.00%
2011-05-24	0	0.320	0.305	0.320	0.300	0.320	836,000	258,580	0.3093	11.80	11.25	11.80	11.06	11.80	22,671	11.406	3.23%
2011-05-23	0	0.310	0.300	0.310	0.295	0.325	2,768,000	837,960	0.3027	11.43	11.06	11.43	10.88	11.98	75,064	11.163	1.64%
2011-05-20	0	0.305	0.300	0.305	0.300	0.320	3,472,000	1,062,900	0.3061	11.25	11.06	11.25	11.06	11.80	94,156	11.289	-6.15%
2011-05-19	0	0.325	0.320	0.325	0.315	0.330	3,056,000	988,060	0.3233	11.98	11.80	11.98	11.62	12.17	82,875	11.922	0.00%
2011-05-18	0	0.325	0.320	0.325	0.315	0.330	2,204,000	712,560	0.3233	11.98	11.80	11.98	11.62	12.17	59,769	11.922	1.56%
2011-05-17	0	0.320	0.315	0.320	0.315	0.330	4,052,000	1,299,180	0.3206	11.80	11.62	11.80	11.62	12.17	109,885	11.823	-3.03%
2011-05-16	0	0.330	0.320	0.330	0.325	0.340	4,432,000	1,461,940	0.3299	12.17	11.80	12.17	11.98	12.54	120,190	12.164	-5.71%
2011-05-13	0	0.350	0.340	0.350	0.340	0.360	1,020,000	357,280	0.3503	12.91	12.54	12.91	12.54	13.28	27,661	12.916	0.00%
2011-05-12	0	0.350	0.345	0.350	0.340	0.365	6,876,000	2,363,300	0.3437	12.91	12.72	12.91	12.54	13.46	186,468	12.674	-2.78%
2011-05-11	0	0.360	0.355	0.360	0.345	0.365	4,472,000	1,587,460	0.3550	13.28	13.09	13.28	12.72	13.46	121,275	13.090	-1.37%
2011-05-09	0	0.365	0.355	0.365	0.355	0.375	2,788,000	1,012,200	0.3631	13.46	13.09	13.46	13.09	13.83	75,607	13.388	1.39%
2011-05-06	0	0.360	0.355	0.360	0.355	0.370	5,068,000	1,833,820	0.3618	13.28	13.09	13.28	13.09	13.64	137,437	13.343	-4.00%
2011-05-05	0	0.375	0.370	0.375	0.365	0.375	1,107,000	407,035	0.3677	13.83	13.64	13.83	13.46	13.83	30,020	13.559	0.00%
2011-05-04	0	0.375	0.365	0.375	0.370	0.390	5,492,000	2,044,960	0.3724	13.83	13.46	13.83	13.64	14.38	148,936	13.730	-3.85%
2011-05-03	0	0.390	0.385	0.390	0.370	0.400	12,584,000	4,894,040	0.3889	14.38	14.20	14.38	13.64	14.75	341,261	14.341	6.85%
2011-04-29	0	0.365	0.355	0.365	0.350	0.365	4,891,789	1,750,249	0.3578	13.46	13.09	13.46	12.91	13.46	132,659	13.194	-1.35%
2011-04-28	0	0.370	0.360	0.370	0.355	0.370	6,912,000	2,519,080	0.3645	13.64	13.28	13.64	13.09	13.64	187,444	13.439	1.37%
2011-04-27	0	0.365	0.360	0.365	0.350	0.375	11,480,000	4,124,340	0.3593	13.46	13.28	13.46	12.91	13.83	311,322	13.248	-1.35%
2011-04-26	0	0.370	0.365	0.370	0.360	0.380	7,056,000	2,597,280	0.3681	13.64	13.46	13.64	13.28	14.01	191,349	13.574	-5.13%
2011-04-21	0	0.390	0.385	0.390	0.375	0.395	9,624,000	3,681,660	0.3825	14.38	14.20	14.38	13.83	14.57	260,990	14.107	-1.27%
2011-04-20	0	0.395	0.385	0.395	0.380	0.395	13,632,000	5,285,000	0.3877	14.57	14.20	14.57	14.01	14.57	369,681	14.296	3.95%
2011-04-19	0	0.380	0.375	0.380	0.365	0.385	6,924,000	2,598,000	0.3752	14.01	13.83	14.01	13.46	14.20	187,769	13.836	-2.56%
2011-04-18	0	0.390	0.390	0.395	0.375	0.415	29,588,000	11,737,160	0.3967	14.38	14.38	14.57	13.83	15.30	802,386	14.628	1.30%
2011-04-15	0	0.385	0.380	0.385	0.345	0.405	86,135,789	32,889,764	0.3818	14.20	14.01	14.20	12.72	14.93	2,335,886	14.080	13.24%
2011-04-14	0	0.340	0.335	0.350	0.330	0.360	15,700,000	5,444,320	0.3468	12.54	12.35	12.91	12.17	13.28	425,763	12.787	-5.56%
2011-04-13	0	0.360	0.350	0.360	0.350	0.375	9,980,000	3,607,880	0.3615	13.28	12.91	13.28	12.91	13.83	270,644	13.331	-4.00%
2011-04-12	0	0.375	0.370	0.375	0.370	0.380	6,924,000	2,611,560	0.3772	13.83	13.64	13.83	13.64	14.01	187,769	13.908	-1.32%
2011-04-11	0	0.380	0.380	0.385	0.375	0.400	15,400,000	5,933,900	0.3853	14.01	14.01	14.20	13.83	14.75	417,627	14.209	-2.56%
2011-04-08	0	0.390	0.390	0.395	0.380	0.405	8,916,000	3,523,400	0.3952	14.38	14.38	14.57	14.01	14.93	241,790	14.572	-2.50%
2011-04-07	0	0.400	0.400	0.420	0.400	0.425	1,952,000	810,140	0.4150	14.75	14.75	15.49	14.75	15.67	52,936	15.304	-5.88%
2011-04-06	0	0.425	0.420	0.425	0.420	0.440	4,976,000	2,147,000	0.4315	15.67	15.49	15.67	15.49	16.22	134,942	15.910	-1.16%
2011-04-04	0	0.430	0.425	0.430	0.420	0.440	3,896,000	1,665,920	0.4276	15.86	15.67	15.86	15.49	16.22	105,654	15.768	-3.37%
2011-04-01	0	0.445	0.450	0.455	0.430	0.455	1,968,000	881,120	0.4477	16.41	16.59	16.78	15.86	16.78	53,369	16.510	2.30%
2011-03-31	0	0.435	0.440	0.445	0.430	0.470	9,092,000	4,057,820	0.4463	16.04	16.22	16.41	15.86	17.33	246,563	16.458	-6.45%
2011-03-30	0	0.465	0.440	0.465	0.445	0.465	3,008,000	1,364,400	0.4536	17.15	16.22	17.15	16.41	17.15	81,573	16.726	1.09%
2011-03-29	0	0.460	0.455	0.460	0.450	0.475	2,232,000	1,033,620	0.4631	16.96	16.78	16.96	16.59	17.52	60,529	17.076	0.00%
2011-03-28	0	0.460	0.450	0.460	0.450	0.495	14,980,000	7,212,660	0.4815	16.96	16.59	16.96	16.59	18.25	406,237	17.755	-5.15%
2011-03-25	0	0.485	0.485	0.490	0.485	0.620	18,368,000	9,537,400	0.5192	17.88	17.88	18.07	17.88	22.86	498,115	19.147	-19.17%
2011-03-24	0	0.600	0.600	0.610	0.580	0.610	5,712,000	3,332,640	0.5834	22.13	22.13	22.49	21.39	22.49	154,902	21.515	3.45%
2011-03-23	0	0.580	0.580	0.600	0.570	0.620	10,000,000	5,838,380	0.5838	21.39	21.39	22.13	21.02	22.86	271,186	21.529	0.00%
2011-03-22	0	0.580	0.570	0.580	0.570	0.610	4,708,000	2,769,520	0.5883	21.39	21.02	21.39	21.02	22.49	127,675	21.692	-4.92%
2011-03-21	0	0.610	0.610	0.630	0.600	0.630	1,172,000	718,040	0.6127	22.49	22.49	23.23	22.13	23.23	31,783	22.592	0.00%
2011-03-18	0	0.610	0.600	0.620	0.600	0.610	1,212,000	732,720	0.6046	22.49	22.13	22.86	22.13	22.49	32,868	22.293	0.00%
2011-03-17	0	0.610	0.610	0.620	0.580	0.610	2,376,000	1,413,840	0.5951	22.49	22.49	22.86	21.39	22.49	64,434	21.942	-3.17%
2011-03-16	0	0.630	0.620	0.640	0.610	0.630	888,000	549,360	0.6186	23.23	22.86	23.60	22.49	23.23	24,081	22.813	1.61%
2011-03-15	0	0.620	0.610	0.620	0.590	0.620	5,684,000	3,461,320	0.6090	22.86	22.49	22.86	21.76	22.86	154,142	22.455	1.64%
2011-03-14	0	0.610	0.620	0.630	0.600	0.670	3,816,000	2,377,960	0.6232	22.49	22.86	23.23	22.13	24.71	103,485	22.979	-6.15%
2011-03-11	0	0.650	0.640	0.650	0.630	0.720	50,600,000	31,193,200	0.6165	23.97	23.60	23.97	23.23	26.55	1,372,203	22.732	8.33%
2011-03-10	0	0.600	0.590	0.610	0.600	0.630	15,432,000	9,658,520	0.6259	22.13	21.76	22.49	22.13	23.23	418,495	23.079	-4.76%
2011-03-09	0	0.630	0.630	0.650	0.630	0.680	1,212,000	801,520	0.6613	23.23	23.23	23.97	23.23	25.08	32,868	24.386	-4.55%
2011-03-08	0	0.660	0.650	0.660	0.630	0.680	712,000	467,800	0.6570	24.34	23.97	24.34	23.23	25.08	19,308	24.228	-2.94%
2011-03-07	0	0.680	0.670	0.680	0.660	0.680	2,816,000	1,910,280	0.6784	25.08	24.71	25.08	24.34	25.08	76,366	25.015	0.00%
2011-03-04	0	0.680	0.680	0.690	0.620	0.690	3,288,000	2,155,320	0.6555	25.08	25.08	25.44	22.86	25.44	89,166	24.172	9.68%
2011-03-03	0	0.620	0.600	0.630	0.600	0.620	772,000	466,160	0.6038	22.86	22.13	23.23	22.13	22.86	20,936	22.266	3.33%
2011-03-02	0	0.600	0.600	0.610	0.590	0.620	2,436,000	1,482,520	0.6086	22.13	22.13	22.49	21.76	22.86	66,061	22.442	-1.64%
2011-03-01	0	0.610	0.610	0.620	0.580	0.640	1,052,000	654,440	0.6221	22.49	22.49	22.86	21.39	23.60	28,529	22.940	0.00%
2011-02-28	0	0.610	0.590	0.610	0.570	0.660	3,952,000	2,374,200	0.6008	22.49	21.76	22.49	21.02	24.34	107,173	22.153	-6.15%
2011-02-25	0	0.650	0.630	0.650	0.630	0.670	10,392,000	6,911,260	0.6651	23.97	23.23	23.97	23.23	24.71	281,817	24.524	-7.14%
2011-02-24	0	0.700	0.680	0.700	0.650	0.740	4,016,000	2,762,440	0.6879	25.81	25.08	25.81	23.97	27.29	108,908	25.365	-4.11%
2011-02-23	0	0.730	0.730	0.740	0.720	0.770	1,712,000	1,270,960	0.7424	26.92	26.92	27.29	26.55	28.39	46,427	27.375	-5.19%
2011-02-22	0	0.770	0.750	0.770	0.750	0.780	440,000	333,560	0.7581	28.39	27.66	28.39	27.66	28.76	11,932	27.955	0.00%
2011-02-21	0	0.770	0.760	0.770	0.770	0.790	976,000	763,360	0.7821	28.39	28.02	28.39	28.39	29.13	26,468	28.841	-1.28%
2011-02-18	0	0.780	0.770	0.780	0.770	0.800	1,188,000	929,120	0.7821	28.76	28.39	28.76	28.39	29.50	32,217	28.839	-2.50%
2011-02-17	0	0.800	0.790	0.800	0.780	0.800	8,234,000	6,560,400	0.7967	29.50	29.13	29.50	28.76	29.50	223,295	29.380	1.27%
2011-02-16	0	0.790	0.790	0.800	0.780	0.830	5,468,000	4,408,560	0.8062	29.13	29.13	29.50	28.76	30.61	148,285	29.730	-3.66%
2011-02-15	0	0.820	0.820	0.830	0.820	0.840	5,468,000	4,540,840	0.8304	30.24	30.24	30.61	30.24	30.97	148,285	30.622	-1.20%
2011-02-14	0	0.830	0.830	0.840	0.760	0.870	16,168,000	13,285,160	0.8217	30.61	30.61	30.97	28.02	32.08	438,454	30.300	-7.78%
2011-02-11	0	0.900	0.880	0.900	0.850	0.960	19,024,000	17,488,680	0.9193	33.19	32.45	33.19	31.34	35.40	515,905	33.899	-7.22%
2011-02-10	0	0.970	0.960	0.970	0.940	1.000	10,296,000	9,868,920	0.9585	35.77	35.40	35.77	34.66	36.88	279,214	35.345	-3.00%
2011-02-09	0	1.000	0.980	1.000	0.980	1.010	21,078,000	20,967,200	0.9947	36.88	36.14	36.88	36.14	37.24	571,607	36.681	1.01%
2011-02-08	0	0.990	0.980	0.990	0.970	1.000	40,872,000	40,295,680	0.9859	36.51	36.14	36.51	35.77	36.88	1,108,393	36.355	0.00%
2011-02-07	0	0.990	0.980	0.990	0.950	1.010	40,020,000	39,684,160	0.9916	36.51	36.14	36.51	35.03	37.24	1,085,288	36.566	-2.94%
2011-02-02	0	1.020	1.000	1.020	1.010	1.020	20,068,000	20,311,080	1.0121	37.61	36.88	37.61	37.24	37.61	544,217	37.322	0.00%
2011-02-01	0	1.020	1.000	1.020	0.990	1.020	41,172,000	41,636,200	1.0113	37.61	36.88	37.61	36.51	37.61	1,116,529	37.291	2.00%
2011-01-31	0	1.000	0.990	1.010	1.000	1.020	42,052,000	42,632,280	1.0138	36.88	36.51	37.24	36.88	37.61	1,140,393	37.384	-1.96%
2011-01-28	0	1.020	1.010	1.020	1.010	1.060	41,724,000	43,077,080	1.0324	37.61	37.24	37.61	37.24	39.09	1,131,498	38.071	-2.86%
2011-01-27	0	1.050	1.000	1.050	1.000	1.070	44,608,000	46,769,600	1.0485	38.72	36.88	38.72	36.88	39.46	1,209,708	38.662	-0.94%
2011-01-26	0	1.060	1.050	1.070	1.040	1.120	47,996,000	51,825,440	1.0798	39.09	38.72	39.46	38.35	41.30	1,301,586	39.817	-2.75%
2011-01-25	0	1.090	1.080	1.090	1.050	1.100	32,000,000	34,424,000	1.0758	40.19	39.83	40.19	38.72	40.56	867,797	39.668	0.93%
2011-01-24	0	1.080	1.070	1.080	1.010	1.110	31,617,000	33,873,650	1.0714	39.83	39.46	39.83	37.24	40.93	857,410	39.507	8.00%
2011-01-21	0	1.000	0.990	1.000	1.000	1.020	35,364,000	35,716,360	1.0100	36.88	36.51	36.88	36.88	37.61	959,024	37.242	-0.99%
2011-01-20	0	1.010	1.000	1.010	1.000	1.020	29,684,000	30,005,760	1.0108	37.24	36.88	37.24	36.88	37.61	804,990	37.275	-0.98%
2011-01-19	0	1.020	1.010	1.020	1.000	1.020	29,896,000	30,106,240	1.0070	37.61	37.24	37.61	36.88	37.61	810,739	37.134	2.00%
2011-01-18	0	1.000	0.990	1.000	0.990	1.040	30,932,000	31,286,480	1.0115	36.88	36.51	36.88	36.51	38.35	838,834	37.298	-0.99%
2011-01-17	0	1.010	1.010	1.030	1.010	1.110	29,924,000	31,502,080	1.0527	37.24	37.24	37.98	37.24	40.93	811,498	38.820	0.00%
2011-01-14	0	1.010	1.010	1.020	0.920	1.030	30,828,000	30,155,240	0.9782	37.24	37.24	37.61	33.93	37.98	836,014	36.070	9.78%
2011-01-13	0	0.920	0.910	0.920	0.920	0.950	5,504,000	5,065,560	0.9203	33.93	33.56	33.93	33.93	35.03	149,261	33.938	0.00%
2011-01-12	0	0.920	0.920	0.960	0.920	0.970	304,000	283,720	0.9333	33.93	33.93	35.40	33.93	35.77	8,244	34.415	-2.13%
2011-01-11	0	0.940	0.930	0.940	0.910	0.950	196,000	184,080	0.9392	34.66	34.29	34.66	33.56	35.03	5,315	34.632	-1.05%
2011-01-10	0	0.950	0.920	0.950	0.930	0.980	376,000	355,400	0.9452	35.03	33.93	35.03	34.29	36.14	10,197	34.855	-2.06%
2011-01-07	0	0.970	0.950	0.970	0.970	0.980	344,000	334,000	0.9709	35.77	35.03	35.77	35.77	36.14	9,329	35.803	1.04%
2011-01-06	0	0.960	0.950	0.960	0.930	0.980	824,000	784,800	0.9524	35.40	35.03	35.40	34.29	36.14	22,346	35.121	1.05%
2011-01-05	0	0.950	0.930	0.950	0.910	0.960	752,000	703,240	0.9352	35.03	34.29	35.03	33.56	35.40	20,393	34.484	-1.04%
2011-01-04	0	0.960	0.940	0.960	0.930	0.960	128,000	121,480	0.9491	35.40	34.66	35.40	34.29	35.40	3,471	34.997	0.00%
2011-01-03	0	0.960	0.940	0.960	0.940	0.980	1,000,000	955,640	0.9556	35.40	34.66	35.40	34.66	36.14	27,119	35.239	-2.04%
2010-12-31	0	0.980	0.960	0.980	0.960	1.000	800,000	780,800	0.9760	36.14	35.40	36.14	35.40	36.88	21,695	35.990	1.03%
2010-12-30	0	0.970	0.950	0.980	0.950	1.000	1,528,000	1,474,840	0.9652	35.77	35.03	36.14	35.03	36.88	41,437	35.592	-2.02%
2010-12-29	0	0.990	0.950	0.990	0.960	1.010	472,000	460,600	0.9758	36.51	35.03	36.51	35.40	37.24	12,800	35.984	1.02%
2010-12-28	0	0.980	0.960	0.980	0.950	1.000	264,000	254,160	0.9627	36.14	35.40	36.14	35.03	36.88	7,159	35.501	-1.01%
2010-12-24	0	0.990	0.960	0.990	0.970	1.000	168,000	165,800	0.9869	36.51	35.40	36.51	35.77	36.88	4,556	36.392	1.02%
2010-12-23	0	0.980	0.970	0.990	0.980	1.010	716,000	708,320	0.9893	36.14	35.77	36.51	36.14	37.24	19,417	36.479	1.03%
2010-12-22	0	0.970	0.960	0.970	0.970	1.000	836,000	818,040	0.9785	35.77	35.40	35.77	35.77	36.88	22,671	36.083	0.00%
2010-12-21	0	0.970	0.950	0.970	0.950	1.000	1,580,000	1,519,640	0.9618	35.77	35.03	35.77	35.03	36.88	42,847	35.466	-1.02%
2010-12-20	0	0.980	0.970	0.980	0.950	1.000	380,000	375,200	0.9874	36.14	35.77	36.14	35.03	36.88	10,305	36.409	0.00%
2010-12-17	0	0.980	0.940	1.000	0.950	1.000	724,000	695,200	0.9602	36.14	34.66	36.88	35.03	36.88	19,634	35.408	1.03%
2010-12-16	0	0.970	0.960	0.970	0.940	1.000	104,000	100,000	0.9615	35.77	35.40	35.77	34.66	36.88	2,820	35.457	-3.00%
2010-12-15	0	1.000	0.950	1.000	0.950	1.000	504,000	487,440	0.9671	36.88	35.03	36.88	35.03	36.88	13,668	35.663	4.17%
2010-12-14	0	0.960	0.960	0.990	0.960	1.000	620,000	600,520	0.9686	35.40	35.40	36.51	35.40	36.88	16,814	35.716	-4.00%
2010-12-13	0	1.000	0.960	1.000	0.960	1.000	1,144,000	1,120,960	0.9799	36.88	35.40	36.88	35.40	36.88	31,024	36.132	0.00%
2010-12-10	0	1.000	0.980	1.000	0.970	1.020	2,824,000	2,825,920	1.0007	36.88	36.14	36.88	35.77	37.61	76,583	36.900	-1.96%
2010-12-09	0	1.020	1.010	1.020	1.020	1.030	2,152,000	2,208,760	1.0264	37.61	37.24	37.61	37.61	37.98	58,359	37.848	0.99%
2010-12-08	0	1.010	1.000	1.010	1.000	1.030	260,000	262,640	1.0102	37.24	36.88	37.24	36.88	37.98	7,051	37.249	-0.98%
2010-12-07	0	1.020	1.000	1.020	1.000	1.030	1,252,000	1,274,040	1.0176	37.61	36.88	37.61	36.88	37.98	33,953	37.524	-1.92%
2010-12-06	0	1.040	1.010	1.050	1.010	1.070	2,408,000	2,513,320	1.0437	38.35	37.24	38.72	37.24	39.46	65,302	38.488	0.97%
2010-12-03	0	1.030	1.010	1.040	1.020	1.110	6,032,000	6,423,280	1.0649	37.98	37.24	38.35	37.61	40.93	163,580	39.267	-4.63%
2010-12-02	0	1.080	1.060	1.080	1.050	1.090	2,254,000	2,431,180	1.0786	39.83	39.09	39.83	38.72	40.19	61,125	39.774	1.89%
2010-12-01	0	1.060	1.060	1.070	0.990	1.080	3,340,000	3,509,920	1.0509	39.09	39.09	39.46	36.51	39.83	90,576	38.751	4.95%
2010-11-30	0	1.010	1.000	1.010	0.980	1.010	588,000	588,800	1.0014	37.24	36.88	37.24	36.14	37.24	15,946	36.925	2.02%
2010-11-29	0	0.990	0.990	1.000	0.980	1.000	160,000	158,160	0.9885	36.51	36.51	36.88	36.14	36.88	4,339	36.451	0.00%
2010-11-26	0	0.990	0.990	1.010	0.990	1.020	852,000	854,160	1.0025	36.51	36.51	37.24	36.51	37.61	23,105	36.968	-3.88%
2010-11-25	0	1.030	0.980	1.030	0.980	1.030	488,000	495,640	1.0157	37.98	36.14	37.98	36.14	37.98	13,234	37.452	3.00%
2010-11-24	0	1.000	0.980	1.000	0.970	1.000	352,000	349,600	0.9932	36.88	36.14	36.88	35.77	36.88	9,546	36.624	1.01%
2010-11-23	0	0.990	0.980	1.000	0.990	1.000	672,000	667,120	0.9927	36.51	36.14	36.88	36.51	36.88	18,224	36.607	-1.00%
2010-11-22	0	1.000	0.990	1.000	0.940	1.020	880,000	882,200	1.0025	36.88	36.51	36.88	34.66	37.61	23,864	36.967	2.04%
2010-11-19	0	0.980	0.980	1.000	0.980	1.010	756,000	749,360	0.9912	36.14	36.14	36.88	36.14	37.24	20,502	36.551	-1.01%
2010-11-18	0	0.990	0.940	0.990	0.940	0.990	488,000	478,000	0.9795	36.51	34.66	36.51	34.66	36.51	13,234	36.119	4.21%
2010-11-17	0	0.950	0.940	0.980	0.950	1.020	496,000	488,680	0.9852	35.03	34.66	36.14	35.03	37.61	13,451	36.331	-4.04%
2010-11-16	0	0.990	0.960	0.990	0.940	0.990	776,000	758,720	0.9777	36.51	35.40	36.51	34.66	36.51	21,044	36.054	-1.00%
2010-11-15	0	1.000	0.950	1.000	0.940	1.000	1,056,000	1,022,560	0.9683	36.88	35.03	36.88	34.66	36.88	28,637	35.707	0.00%
2010-11-12	0	1.000	0.960	1.000	0.960	1.000	80,000	78,400	0.9800	36.88	35.40	36.88	35.40	36.88	2,169	36.138	0.00%
2010-11-11	0	1.000	0.950	1.000	0.950	1.020	1,008,000	985,880	0.9781	36.88	35.03	36.88	35.03	37.61	27,336	36.066	2.04%
2010-11-10	0	0.980	0.970	0.980	0.970	1.040	796,000	784,840	0.9860	36.14	35.77	36.14	35.77	38.35	21,586	36.358	-3.92%
2010-11-09	0	1.020	1.000	1.020	0.940	1.020	8,016,000	8,095,520	1.0099	37.61	36.88	37.61	34.66	37.61	217,383	37.241	0.00%
2010-11-08	0	1.020	1.020	1.040	1.020	1.030	932,000	954,840	1.0245	37.61	37.61	38.35	37.61	37.98	25,275	37.779	-0.97%
2010-11-05	0	1.030	1.020	1.030	1.020	1.050	604,000	625,520	1.0356	37.98	37.61	37.98	37.61	38.72	16,380	38.189	1.98%
2010-11-04	0	1.010	1.010	1.040	1.000	1.010	532,000	534,000	1.0038	37.24	37.24	38.35	36.88	37.24	14,427	37.014	-2.88%
2010-11-03	0	1.040	1.020	1.040	0.990	1.040	1,812,000	1,820,600	1.0047	38.35	37.61	38.35	36.51	38.35	49,139	37.050	2.97%
2010-11-02	0	1.010	1.010	1.020	1.010	1.010	452,000	456,520	1.0100	37.24	37.24	37.61	37.24	37.24	12,258	37.244	-0.98%
2010-11-01	0	1.020	1.010	1.030	1.010	1.030	656,000	669,240	1.0202	37.61	37.24	37.98	37.24	37.98	17,790	37.619	-0.97%
2010-10-29	0	1.030	1.020	1.030	1.030	1.050	1,040,000	1,082,000	1.0404	37.98	37.61	37.98	37.98	38.72	28,203	38.364	-0.96%
2010-10-28	0	1.040	1.030	1.040	1.010	1.040	892,000	909,040	1.0191	38.35	37.98	38.35	37.24	38.35	24,190	37.579	2.97%
2010-10-27	0	1.010	1.010	1.030	1.010	1.060	46,284,000	47,225,840	1.0203	37.24	37.24	37.98	37.24	39.09	1,255,159	37.625	-0.98%
2010-10-26	0	1.020	1.010	1.030	1.010	1.030	948,000	960,440	1.0131	37.61	37.24	37.98	37.24	37.98	25,708	37.359	-0.97%
2010-10-25	0	1.030	1.020	1.030	1.030	1.040	272,000	281,840	1.0362	37.98	37.61	37.98	37.98	38.35	7,376	38.209	0.98%
2010-10-22	0	1.020	1.010	1.030	1.020	1.040	636,000	654,040	1.0284	37.61	37.24	37.98	37.61	38.35	17,247	37.921	0.00%
2010-10-21	0	1.020	1.020	1.030	-	-	0	0	-	37.61	37.61	37.98	-	-	0	-	0.00%
2010-10-20	0	1.020	1.010	1.020	1.000	1.030	956,000	973,120	1.0179	37.61	37.24	37.61	36.88	37.98	25,925	37.535	-1.92%
2010-10-19	0	1.040	1.030	1.040	1.010	1.040	652,000	672,680	1.0317	38.35	37.98	38.35	37.24	38.35	17,681	38.045	0.00%
2010-10-18	0	1.040	1.040	1.050	1.010	1.040	416,000	430,800	1.0356	38.35	38.35	38.72	37.24	38.35	11,281	38.187	0.00%
2010-10-15	0	1.040	1.010	1.040	1.010	1.040	228,000	234,680	1.0293	38.35	37.24	38.35	37.24	38.35	6,183	37.955	1.96%
2010-10-14	0	1.020	1.020	1.030	1.000	1.040	268,000	271,280	1.0122	37.61	37.61	37.98	36.88	38.35	7,268	37.326	0.00%
2010-10-13	0	1.020	1.020	1.040	1.010	1.020	32,000	32,480	1.0150	37.61	37.61	38.35	37.24	37.61	868	37.428	-1.92%
2010-10-12	0	1.040	1.030	1.050	1.030	1.050	6,528,000	6,833,840	1.0469	38.35	37.98	38.72	37.98	38.72	177,031	38.603	-1.89%
2010-10-11	0	1.060	1.050	1.060	1.060	1.080	4,688,000	5,035,880	1.0742	39.09	38.72	39.09	39.09	39.83	127,132	39.611	-0.93%
2010-10-08	0	1.070	1.050	1.080	1.050	1.070	644,000	685,840	1.0650	39.46	38.72	39.83	38.72	39.46	17,464	39.271	0.00%
2010-10-07	0	1.070	1.060	1.070	1.040	1.070	13,120,000	13,827,200	1.0539	39.46	39.09	39.46	38.35	39.46	355,797	38.863	2.88%
2010-10-06	0	1.040	1.040	1.050	1.040	1.090	3,104,000	3,304,680	1.0647	38.35	38.35	38.72	38.35	40.19	84,176	39.259	0.00%
2010-10-05	0	1.040	1.010	1.050	1.010	1.040	1,416,000	1,441,000	1.0177	38.35	37.24	38.72	37.24	38.35	38,400	37.526	0.97%
2010-10-04	0	1.030	1.030	1.050	1.010	1.060	2,008,000	2,078,880	1.0353	37.98	37.98	38.72	37.24	39.09	54,454	38.177	-0.96%
2010-09-30	0	1.040	1.030	1.040	1.020	1.050	720,000	746,040	1.0362	38.35	37.98	38.35	37.61	38.72	19,525	38.209	0.00%
2010-09-29	0	1.040	1.030	1.040	1.030	1.050	2,500,000	2,587,040	1.0348	38.35	37.98	38.35	37.98	38.72	67,797	38.159	0.00%
2010-09-28	0	1.040	1.030	1.040	1.000	1.050	68,752,000	68,901,240	1.0022	38.35	37.98	38.35	36.88	38.72	1,864,461	36.955	0.00%
2010-09-27	0	1.040	1.020	1.040	0.990	1.050	30,540,000	30,674,440	1.0044	38.35	37.61	38.35	36.51	38.72	828,203	37.037	5.05%
2010-09-24	0	0.990	0.990	1.000	0.930	1.010	2,636,000	2,600,720	0.9866	36.51	36.51	36.88	34.29	37.24	71,485	36.381	4.21%
2010-09-22	0	0.950	0.910	0.950	0.920	0.950	1,400,000	1,319,560	0.9425	35.03	33.56	35.03	33.93	35.03	37,966	34.756	3.26%
2010-09-21	0	0.920	0.890	0.920	0.900	0.920	548,000	494,960	0.9032	33.93	32.82	33.93	33.19	33.93	14,861	33.306	-1.08%
2010-09-20	0	0.930	0.910	0.930	0.910	0.930	412,000	376,720	0.9144	34.29	33.56	34.29	33.56	34.29	11,173	33.717	-1.06%
2010-09-17	0	0.940	0.920	0.940	0.930	0.940	324,000	303,320	0.9362	34.66	33.93	34.66	34.29	34.66	8,786	34.521	0.00%
2010-09-16	0	0.940	0.920	0.940	0.920	0.940	252,000	234,360	0.9300	34.66	33.93	34.66	33.93	34.66	6,834	34.294	1.08%
2010-09-15	0	0.930	0.930	0.940	0.920	0.950	784,000	733,760	0.9359	34.29	34.29	34.66	33.93	35.03	21,261	34.512	1.09%
2010-09-14	0	0.920	0.920	0.970	0.920	0.930	40,000	37,080	0.9270	33.93	33.93	35.77	33.93	34.29	1,085	34.183	-5.15%
2010-09-13	0	0.970	0.940	0.970	0.970	0.970	4,000	3,880	0.9700	35.77	34.66	35.77	35.77	35.77	108	35.769	3.19%
2010-09-10	0	0.940	0.930	0.940	0.930	0.970	1,024,000	961,800	0.9393	34.66	34.29	34.66	34.29	35.77	27,769	34.635	0.00%
2010-09-09	0	0.940	0.940	0.950	0.940	0.980	552,000	527,600	0.9558	34.66	34.66	35.03	34.66	36.14	14,969	35.245	-3.09%
2010-09-08	0	0.970	0.960	0.980	0.950	0.980	360,000	347,360	0.9649	35.77	35.40	36.14	35.03	36.14	9,763	35.580	-1.02%
2010-09-07	0	0.980	0.970	0.980	0.960	0.980	340,000	328,200	0.9653	36.14	35.77	36.14	35.40	36.14	9,220	35.595	1.03%
2010-09-06	0	0.970	0.960	0.970	0.940	1.000	112,000	107,760	0.9621	35.77	35.40	35.77	34.66	36.88	3,037	35.479	1.04%
2010-09-03	0	0.960	0.960	0.980	0.960	0.980	380,000	369,160	0.9715	35.40	35.40	36.14	35.40	36.14	10,305	35.823	-3.03%
2010-09-02	0	0.990	0.960	0.990	0.970	1.000	1,032,000	1,010,320	0.9790	36.51	35.40	36.51	35.77	36.88	27,986	36.100	-1.00%
2010-09-01	0	1.000	0.990	1.000	0.990	1.000	560,000	559,000	0.9982	36.88	36.51	36.88	36.51	36.88	15,186	36.809	3.09%
2010-08-31	0	0.970	0.960	0.970	0.960	0.990	160,000	157,640	0.9853	35.77	35.40	35.77	35.40	36.51	4,339	36.331	-3.00%
2010-08-30	0	1.000	0.980	1.000	0.970	1.000	1,116,000	1,103,120	0.9885	36.88	36.14	36.88	35.77	36.88	30,264	36.449	0.00%
2010-08-27	0	1.000	0.970	1.000	0.960	1.000	888,000	871,080	0.9809	36.88	35.77	36.88	35.40	36.88	24,081	36.172	0.00%
2010-08-26	0	1.000	0.990	1.000	0.990	1.010	540,000	539,720	0.9995	36.88	36.51	36.88	36.51	37.24	14,644	36.856	-0.99%
2010-08-25	0	1.010	1.000	1.010	0.950	1.090	242,840,000	242,872,520	1.0001	37.24	36.88	37.24	35.03	40.19	6,585,492	36.880	-7.34%
2010-08-24	1	-	-	-	-	-	0	0	-	40.19	-	-	-	-	0	-	0.00%
2010-08-23	0	1.090	1.060	1.090	1.000	1.100	3,677,000	3,882,320	1.0558	40.19	39.09	40.19	36.88	40.56	99,715	38.934	6.86%
2010-08-20	0	1.020	1.000	1.020	0.990	1.030	968,000	982,680	1.0152	37.61	36.88	37.61	36.51	37.98	26,251	37.434	0.00%
2010-08-19	0	1.020	1.010	1.020	1.000	1.030	1,412,000	1,442,520	1.0216	37.61	37.24	37.61	36.88	37.98	38,292	37.672	0.99%
2010-08-18	0	1.010	1.010	1.020	1.000	1.050	644,000	654,480	1.0163	37.24	37.24	37.61	36.88	38.72	17,464	37.475	1.00%
2010-08-17	0	1.000	1.000	1.020	1.000	1.050	1,124,000	1,157,160	1.0295	36.88	36.88	37.61	36.88	38.72	30,481	37.963	-2.91%
2010-08-16	0	1.030	1.010	1.040	1.010	1.040	968,000	989,120	1.0218	37.98	37.24	38.35	37.24	38.35	26,251	37.680	0.00%
2010-08-13	0	1.030	1.010	1.030	1.030	1.070	652,000	680,560	1.0438	37.98	37.24	37.98	37.98	39.46	17,681	38.490	3.00%
2010-08-12	0	1.000	1.000	1.030	1.000	1.030	500,000	505,960	1.0119	36.88	36.88	37.98	36.88	37.98	13,559	37.315	-2.91%
2010-08-11	0	1.030	1.010	1.030	1.010	1.040	924,000	946,760	1.0246	37.98	37.24	37.98	37.24	38.35	25,058	37.783	-0.96%
2010-08-10	0	1.040	1.020	1.040	0.980	1.060	2,368,000	2,406,560	1.0163	38.35	37.61	38.35	36.14	39.09	64,217	37.475	-0.95%
2010-08-09	0	1.050	1.040	1.050	1.030	1.050	1,972,000	2,063,560	1.0464	38.72	38.35	38.72	37.98	38.72	53,478	38.587	2.94%
2010-08-06	0	1.020	1.010	1.030	1.020	1.040	832,000	851,440	1.0234	37.61	37.24	37.98	37.61	38.35	22,563	37.737	0.99%
2010-08-05	0	1.010	0.960	1.010	0.980	1.030	794,945	797,953	1.0038	37.24	35.40	37.24	36.14	37.98	21,558	37.015	0.00%
2010-08-04	0	1.010	1.000	1.010	0.990	1.100	2,424,000	2,505,360	1.0336	37.24	36.88	37.24	36.51	40.56	65,736	38.113	3.06%
2010-08-03	0	0.980	0.960	0.990	0.970	0.990	3,556,000	3,499,240	0.9840	36.14	35.40	36.51	35.77	36.51	96,434	36.286	0.00%
2010-08-02	0	0.980	0.960	0.980	0.950	0.980	12,092,000	11,617,600	0.9608	36.14	35.40	36.14	35.03	36.14	327,919	35.428	2.08%
2010-07-30	0	0.960	0.930	0.960	0.920	0.960	10,612,000	9,973,400	0.9398	35.40	34.29	35.40	33.93	35.40	287,783	34.656	2.13%
2010-07-29	0	0.940	0.940	0.950	0.940	0.950	968,000	911,120	0.9412	34.66	34.66	35.03	34.66	35.03	26,251	34.708	0.00%
2010-07-28	0	0.940	0.930	0.940	0.940	0.950	1,152,000	1,091,080	0.9471	34.66	34.29	34.66	34.66	35.03	31,241	34.925	0.00%
2010-07-27	0	0.940	0.900	0.940	0.920	0.950	768,000	722,040	0.9402	34.66	33.19	34.66	33.93	35.03	20,827	34.668	0.00%
2010-07-26	0	0.940	0.920	0.940	0.910	0.950	260,000	245,800	0.9454	34.66	33.93	34.66	33.56	35.03	7,051	34.861	1.08%
2010-07-23	0	0.930	0.920	0.930	0.920	0.940	248,000	230,600	0.9298	34.29	33.93	34.29	33.93	34.66	6,725	34.288	1.09%
2010-07-22	0	0.920	0.920	0.930	0.910	0.930	448,000	412,000	0.9196	33.93	33.93	34.29	33.56	34.29	12,149	33.912	-1.08%
2010-07-21	0	0.930	0.920	0.940	0.930	0.950	468,000	439,840	0.9398	34.29	33.93	34.66	34.29	35.03	12,692	34.656	-1.06%
2010-07-20	0	0.940	0.930	0.940	0.910	0.950	1,016,000	946,480	0.9316	34.66	34.29	34.66	33.56	35.03	27,553	34.352	-1.05%
2010-07-19	0	0.950	0.940	0.950	0.940	0.990	1,240,000	1,195,360	0.9640	35.03	34.66	35.03	34.66	36.51	33,627	35.548	-3.06%
2010-07-16	0	0.980	0.960	0.970	0.920	0.980	3,636,000	3,470,520	0.9545	36.14	35.40	35.77	33.93	36.14	98,603	35.197	7.69%
2010-07-15	0	0.910	0.900	0.910	0.910	0.910	360,000	327,600	0.9100	33.56	33.19	33.56	33.56	33.56	9,763	33.556	1.11%
2010-07-14	0	0.900	0.890	0.900	0.880	0.910	688,000	610,520	0.8874	33.19	32.82	33.19	32.45	33.56	18,658	32.722	2.27%
2010-07-13	0	0.880	0.860	0.880	0.880	0.900	80,000	70,800	0.8850	32.45	31.71	32.45	32.45	33.19	2,169	32.634	0.00%
2010-07-12	0	0.880	0.860	0.880	0.840	0.920	244,000	210,160	0.8613	32.45	31.71	32.45	30.97	33.93	6,617	31.761	-1.12%
2010-07-09	0	0.890	0.870	0.890	0.840	0.920	3,920,000	3,371,920	0.8602	32.82	32.08	32.82	30.97	33.93	106,305	31.719	-2.20%
2010-07-08	0	0.910	0.910	0.920	0.900	1.000	1,832,000	1,731,600	0.9452	33.56	33.56	33.93	33.19	36.88	49,681	34.854	3.41%
2010-07-07	0	0.880	0.870	0.880	0.870	0.890	752,000	661,720	0.8799	32.45	32.08	32.45	32.08	32.82	20,393	32.448	2.33%
2010-07-06	0	0.860	0.850	0.860	0.850	0.870	1,608,000	1,382,840	0.8600	31.71	31.34	31.71	31.34	32.08	43,607	31.712	0.00%
2010-07-05	0	0.860	0.830	0.880	0.810	0.880	1,032,000	887,080	0.8596	31.71	30.61	32.45	29.87	32.45	27,986	31.697	3.61%
2010-07-02	0	0.830	0.780	0.820	0.770	0.830	520,000	416,720	0.8014	30.61	28.76	30.24	28.39	30.61	14,102	29.551	0.00%
2010-06-30	0	0.830	0.780	0.830	0.800	0.830	96,000	78,200	0.8146	30.61	28.76	30.61	29.50	30.61	2,603	30.038	5.06%
2010-06-29	0	0.790	0.770	0.800	0.780	0.810	584,000	463,440	0.7936	29.13	28.39	29.50	28.76	29.87	15,837	29.263	-7.06%
2010-06-28	0	0.850	0.830	0.850	0.830	0.850	332,000	278,520	0.8389	31.34	30.61	31.34	30.61	31.34	9,003	30.935	-1.16%
2010-06-25	0	0.860	0.840	0.860	0.810	0.860	252,000	210,680	0.8360	31.71	30.97	31.71	29.87	31.71	6,834	30.829	0.00%
2010-06-24	0	0.860	0.860	0.880	0.850	0.900	476,000	410,720	0.8629	31.71	31.71	32.45	31.34	33.19	12,908	31.818	0.00%
2010-06-23	0	0.860	0.850	0.900	0.860	0.910	400,000	346,880	0.8672	31.71	31.34	33.19	31.71	33.56	10,847	31.978	-3.37%
2010-06-22	0	0.890	0.890	0.910	0.890	0.950	568,000	513,320	0.9037	32.82	32.82	33.56	32.82	35.03	15,403	33.325	-2.20%
2010-06-21	0	0.910	0.900	0.920	0.910	0.940	1,444,000	1,334,640	0.9243	33.56	33.19	33.93	33.56	34.66	39,159	34.082	-1.09%
2010-06-18	0	0.920	0.920	0.930	0.830	0.940	3,012,000	2,740,200	0.9098	33.93	33.93	34.29	30.61	34.66	81,681	33.547	10.84%
2010-06-17	0	0.830	0.820	0.840	0.780	0.840	624,000	509,560	0.8166	30.61	30.24	30.97	28.76	30.97	16,922	30.112	6.41%
2010-06-15	0	0.780	0.770	0.780	0.760	0.790	176,000	135,320	0.7689	28.76	28.39	28.76	28.02	29.13	4,773	28.352	1.30%
2010-06-14	0	0.770	0.750	0.770	0.750	0.770	140,000	107,400	0.7671	28.39	27.66	28.39	27.66	28.39	3,797	28.288	2.67%
2010-06-11	0	0.750	0.730	0.750	0.730	0.770	240,000	179,560	0.7482	27.66	26.92	27.66	26.92	28.39	6,508	27.589	0.00%
2010-06-10	0	0.750	0.740	0.750	0.740	0.770	136,000	102,320	0.7524	27.66	27.29	27.66	27.29	28.39	3,688	27.743	-1.32%
2010-06-09	0	0.760	0.740	0.760	0.740	0.770	276,000	207,960	0.7535	28.02	27.29	28.02	27.29	28.39	7,485	27.785	0.00%
2010-06-08	0	0.760	0.720	0.760	0.730	0.770	596,000	439,840	0.7380	28.02	26.55	28.02	26.92	28.39	16,163	27.213	0.00%
2010-06-07	0	0.760	0.740	0.760	0.730	0.760	308,000	229,600	0.7455	28.02	27.29	28.02	26.92	28.02	8,353	27.489	-1.30%
2010-06-04	0	0.770	0.760	0.770	0.750	0.780	352,000	267,360	0.7595	28.39	28.02	28.39	27.66	28.76	9,546	28.008	-1.28%
2010-06-03	0	0.780	0.760	0.780	0.760	0.790	440,000	336,880	0.7656	28.76	28.02	28.76	28.02	29.13	11,932	28.233	1.30%
2010-06-02	0	0.770	0.760	0.780	0.760	0.780	760,000	579,400	0.7624	28.39	28.02	28.76	28.02	28.76	20,610	28.112	0.00%
2010-06-01	0	0.770	0.750	0.780	0.750	0.770	772,000	590,800	0.7653	28.39	27.66	28.76	27.66	28.39	20,936	28.220	2.67%
2010-05-31	0	0.750	0.740	0.760	0.730	0.790	1,488,000	1,113,520	0.7483	27.66	27.29	28.02	26.92	29.13	40,353	27.595	-3.85%
2010-05-28	0	0.780	0.780	0.790	0.750	0.790	820,000	635,440	0.7749	28.76	28.76	29.13	27.66	29.13	22,237	28.575	0.00%
2010-05-27	0	0.780	0.750	0.780	0.740	0.780	1,532,000	1,151,480	0.7516	28.76	27.66	28.76	27.29	28.76	41,546	27.716	4.00%
2010-05-26	0	0.750	0.740	0.750	0.730	0.790	872,000	653,280	0.7492	27.66	27.29	27.66	26.92	29.13	23,647	27.626	0.00%
2010-05-25	0	0.750	0.730	0.750	0.730	0.800	2,532,000	1,910,920	0.7547	27.66	26.92	27.66	26.92	29.50	68,664	27.830	-6.25%
2010-05-24	0	0.800	0.790	0.800	0.780	0.810	588,000	471,400	0.8017	29.50	29.13	29.50	28.76	29.87	15,946	29.563	1.27%
2010-05-20	0	0.790	0.750	0.790	0.720	0.830	3,216,000	2,496,200	0.7762	29.13	27.66	29.13	26.55	30.61	87,214	28.622	-3.66%
2010-05-19	0	0.820	0.800	0.820	0.800	0.840	104,000	84,600	0.8135	30.24	29.50	30.24	29.50	30.97	2,820	29.996	-1.20%
2010-05-18	0	0.830	0.810	0.840	0.800	0.830	1,496,000	1,218,840	0.8147	30.61	29.87	30.97	29.50	30.61	40,569	30.043	1.22%
2010-05-17	0	0.820	0.810	0.830	0.750	0.850	3,900,000	3,106,800	0.7966	30.24	29.87	30.61	27.66	31.34	105,763	29.375	-1.20%
2010-05-14	0	0.830	0.800	0.830	0.780	0.840	1,564,000	1,269,840	0.8119	30.61	29.50	30.61	28.76	30.97	42,414	29.939	5.06%
2010-05-13	0	0.790	0.780	0.790	0.790	0.830	1,044,000	830,760	0.7957	29.13	28.76	29.13	29.13	30.61	28,312	29.343	-2.47%
2010-05-12	0	0.810	0.780	0.810	0.780	0.880	4,784,000	3,906,000	0.8165	29.87	28.76	29.87	28.76	32.45	129,736	30.107	-1.22%
2010-05-11	0	0.820	0.820	0.830	0.810	0.860	3,996,000	3,326,560	0.8325	30.24	30.24	30.61	29.87	31.71	108,366	30.697	0.00%
2010-05-10	0	0.820	0.800	0.820	0.790	0.880	4,352,000	3,578,440	0.8223	30.24	29.50	30.24	29.13	32.45	118,020	30.321	1.23%
2010-05-07	0	0.810	0.810	0.820	0.760	0.840	1,652,000	1,326,920	0.8032	29.87	29.87	30.24	28.02	30.97	44,800	29.619	-3.57%
2010-05-06	0	0.840	0.820	0.840	0.800	0.880	4,768,000	4,009,840	0.8410	30.97	30.24	30.97	29.50	32.45	129,302	31.012	-6.67%
2010-05-05	0	0.900	0.870	0.900	0.880	0.940	9,140,000	8,271,840	0.9050	33.19	32.08	33.19	32.45	34.66	247,864	33.372	-5.26%
2010-05-04	0	0.950	0.940	0.950	0.880	1.000	17,103,789	16,042,014	0.9379	35.03	34.66	35.03	32.45	36.88	463,832	34.586	-3.06%
2010-05-03	0	0.980	0.970	0.980	0.970	1.010	15,016,000	14,877,720	0.9908	36.14	35.77	36.14	35.77	37.24	407,214	36.535	-3.92%
2010-04-30	0	1.020	1.020	1.030	1.020	1.100	15,340,000	16,349,880	1.0658	37.61	37.61	37.98	37.61	40.56	416,000	39.303	-4.67%
2010-04-29	0	1.070	1.070	1.080	1.070	1.100	14,016,000	15,247,760	1.0879	39.46	39.46	39.83	39.46	40.56	380,095	40.116	-1.83%
2010-04-28	0	1.090	1.080	1.090	1.030	1.110	15,516,000	16,814,240	1.0837	40.19	39.83	40.19	37.98	40.93	420,773	39.960	-1.80%
2010-04-27	0	1.110	1.100	1.110	1.090	1.170	14,240,000	16,173,160	1.1358	40.93	40.56	40.93	40.19	43.14	386,169	41.881	0.91%
2010-04-26	0	1.100	1.100	1.110	1.080	1.150	13,348,000	15,008,040	1.1244	40.56	40.56	40.93	39.83	42.41	361,980	41.461	0.92%
2010-04-23	0	1.090	1.090	1.100	1.090	1.200	28,279,789	32,046,976	1.1332	40.19	40.19	40.56	40.19	44.25	766,910	41.787	-0.91%
2010-04-22	0	1.100	1.100	1.110	1.100	1.160	11,588,000	13,271,560	1.1453	40.56	40.56	40.93	40.56	42.77	314,251	42.232	-3.51%
2010-04-21	0	1.140	1.130	1.140	1.060	1.160	19,575,789	21,970,570	1.1223	42.04	41.67	42.04	39.09	42.77	530,869	41.386	4.59%
2010-04-20	0	1.090	1.050	1.120	1.050	1.150	6,028,000	6,587,040	1.0927	40.19	38.72	41.30	38.72	42.41	163,471	40.295	0.00%
2010-04-19	0	1.090	1.080	1.090	1.060	1.140	6,200,000	6,908,640	1.1143	40.19	39.83	40.19	39.09	42.04	168,136	41.090	3.81%
2010-04-16	0	1.050	1.040	1.050	1.020	1.050	2,068,000	2,144,960	1.0372	38.72	38.35	38.72	37.61	38.72	56,081	38.247	2.94%
2010-04-15	0	1.020	1.000	1.020	1.020	1.040	4,600,000	4,735,120	1.0294	37.61	36.88	37.61	37.61	38.35	124,746	37.958	0.99%
2010-04-14	0	1.010	1.000	1.010	0.990	1.020	1,580,000	1,571,640	0.9947	37.24	36.88	37.24	36.51	37.61	42,847	36.680	3.06%
2010-04-13	0	0.980	0.980	0.990	0.960	1.000	4,804,000	4,681,840	0.9746	36.14	36.14	36.51	35.40	36.88	130,278	35.937	-3.92%
2010-04-12	0	1.020	1.010	1.020	1.000	1.040	3,704,000	3,788,280	1.0228	37.61	37.24	37.61	36.88	38.35	100,447	37.714	2.00%
2010-04-09	0	1.000	1.000	1.010	0.980	1.040	4,364,000	4,419,760	1.0128	36.88	36.88	37.24	36.14	38.35	118,346	37.346	2.04%
2010-04-08	0	0.980	0.970	0.980	0.980	1.060	11,180,000	11,142,360	0.9966	36.14	35.77	36.14	36.14	39.09	303,186	36.751	-4.85%
2010-04-07	0	1.030	1.020	1.030	0.990	1.130	7,360,000	7,614,080	1.0345	37.98	37.61	37.98	36.51	41.67	199,593	38.148	-8.85%
2010-04-01	0	1.130	1.080	1.130	1.080	1.160	2,468,000	2,714,040	1.0997	41.67	39.83	41.67	39.83	42.77	66,929	40.551	-2.59%
2010-03-31	0	1.160	1.110	1.150	1.100	1.160	2,812,000	3,199,200	1.1377	42.77	40.93	42.41	40.56	42.77	76,258	41.953	2.65%
2010-03-30	0	1.130	1.120	1.140	1.100	1.200	5,272,000	6,012,520	1.1405	41.67	41.30	42.04	40.56	44.25	142,969	42.055	-3.42%
2010-03-29	0	1.170	1.170	1.180	1.150	1.190	1,996,000	2,331,640	1.1682	43.14	43.14	43.51	42.41	43.88	54,129	43.076	-1.68%
2010-03-26	0	1.190	1.180	1.200	1.160	1.210	1,264,000	1,493,840	1.1818	43.88	43.51	44.25	42.77	44.62	34,278	43.580	1.71%
2010-03-25	0	1.170	1.160	1.170	1.160	1.210	4,124,000	4,821,600	1.1692	43.14	42.77	43.14	42.77	44.62	111,837	43.113	1.74%
2010-03-24	0	1.150	1.150	1.160	1.140	1.250	7,100,000	8,488,960	1.1956	42.41	42.41	42.77	42.04	46.09	192,542	44.089	-4.17%
2010-03-23	0	1.200	1.190	1.200	1.050	1.320	22,832,000	26,872,560	1.1770	44.25	43.88	44.25	38.72	48.68	619,173	43.401	15.38%
2010-03-22	0	1.040	1.040	1.050	1.030	1.050	2,264,000	2,343,040	1.0349	38.35	38.35	38.72	37.98	38.72	61,397	38.162	0.97%
2010-03-19	0	1.030	1.030	1.040	1.020	1.110	20,196,000	21,261,920	1.0528	37.98	37.98	38.35	37.61	40.93	547,688	38.821	0.98%
2010-03-18	0	1.020	1.010	1.030	1.000	1.030	432,000	436,720	1.0109	37.61	37.24	37.98	36.88	37.98	11,715	37.278	2.00%
2010-03-17	0	1.000	1.000	1.010	0.980	1.020	3,776,000	3,769,400	0.9983	36.88	36.88	37.24	36.14	37.61	102,400	36.811	-0.99%
2010-03-16	0	1.010	1.010	1.020	1.010	1.080	6,128,000	6,393,320	1.0433	37.24	37.24	37.61	37.24	39.83	166,183	38.472	0.00%
2010-03-15	0	1.010	1.000	1.010	1.000	1.020	4,164,000	4,198,000	1.0082	37.24	36.88	37.24	36.88	37.61	112,922	37.176	0.00%
2010-03-12	0	1.010	0.990	1.010	0.990	1.020	3,952,000	3,942,160	0.9975	37.24	36.51	37.24	36.51	37.61	107,173	36.783	2.02%
2010-03-11	0	0.990	0.980	0.990	0.980	1.090	39,292,578	40,071,123	1.0198	36.51	36.14	36.51	36.14	40.19	1,065,561	37.606	-5.71%
2010-03-10	0	1.050	1.040	1.050	1.040	1.130	28,944,000	31,359,360	1.0834	38.72	38.35	38.72	38.35	41.67	784,922	39.952	0.96%
2010-03-09	0	1.040	1.030	1.050	1.020	1.080	16,840,000	17,568,760	1.0433	38.35	37.98	38.72	37.61	39.83	456,678	38.471	-0.95%
2010-03-08	0	1.050	1.050	1.060	1.000	1.100	8,296,000	8,835,920	1.0651	38.72	38.72	39.09	36.88	40.56	224,976	39.275	1.94%
2010-03-05	0	1.030	1.010	1.030	0.960	1.030	18,793,000	18,913,020	1.0064	37.98	37.24	37.98	35.40	37.98	509,641	37.110	0.00%
2010-03-04	0	1.030	1.030	1.040	1.020	1.070	17,108,000	17,903,200	1.0465	37.98	37.98	38.35	37.61	39.46	463,946	38.589	-0.96%
2010-03-03	0	1.040	1.040	1.050	0.970	1.070	8,776,000	9,052,920	1.0316	38.35	38.35	38.72	35.77	39.46	237,993	38.039	6.12%
2010-03-02	0	0.980	0.980	1.010	0.980	1.040	2,548,000	2,578,120	1.0118	36.14	36.14	37.24	36.14	38.35	69,098	37.311	-3.92%
2010-03-01	0	1.020	1.000	1.020	0.980	1.100	13,820,000	14,340,160	1.0376	37.61	36.88	37.61	36.14	40.56	374,780	38.263	-3.77%
2010-02-26	0	1.060	1.050	1.060	1.030	1.130	40,140,000	44,435,600	1.1070	39.09	38.72	39.09	37.98	41.67	1,088,542	40.821	3.92%
2010-02-25	0	1.020	1.010	1.020	1.000	1.200	20,956,000	22,627,160	1.0797	37.61	37.24	37.61	36.88	44.25	568,298	39.816	-15.00%
2010-02-24	0	1.200	1.200	1.220	0.840	1.240	75,616,000	73,459,520	0.9715	44.25	44.25	44.99	30.97	45.73	2,050,603	35.823	39.53%
2010-02-23	0	0.860	0.850	0.860	0.760	0.880	13,646,000	11,461,800	0.8399	31.71	31.34	31.71	28.02	32.45	370,061	30.973	6.17%
2010-02-22	0	0.810	0.790	0.810	0.700	0.830	17,976,000	13,747,120	0.7647	29.87	29.13	29.87	25.81	30.61	487,485	28.200	8.00%
2010-02-19	0	0.750	0.730	0.740	0.600	0.780	19,743,000	14,530,010	0.7360	27.66	26.92	27.29	22.13	28.76	535,403	27.138	22.95%
2010-02-18	0	0.610	0.590	0.610	0.590	0.610	412,000	244,520	0.5935	22.49	21.76	22.49	21.76	22.49	11,173	21.885	3.39%
2010-02-17	0	0.590	0.590	0.600	0.590	0.600	200,000	119,000	0.5950	21.76	21.76	22.13	21.76	22.13	5,424	21.941	-1.67%
2010-02-12	0	0.600	0.590	0.600	0.590	0.600	464,000	277,880	0.5989	22.13	21.76	22.13	21.76	22.13	12,583	22.084	-1.64%
2010-02-11	0	0.610	0.600	0.610	0.620	0.620	4,000	2,480	0.6200	22.49	22.13	22.49	22.86	22.86	108	22.863	1.67%
2010-02-10	0	0.600	0.590	0.600	0.590	0.630	184,000	113,200	0.6152	22.13	21.76	22.13	21.76	23.23	4,990	22.686	0.00%
2010-02-09	0	0.600	0.600	0.620	0.580	0.640	264,000	160,160	0.6067	22.13	22.13	22.86	21.39	23.60	7,159	22.371	3.45%
2010-02-08	0	0.580	0.570	0.590	0.560	0.580	280,000	159,600	0.5700	21.39	21.02	21.76	20.65	21.39	7,593	21.019	3.57%
2010-02-05	0	0.560	0.550	0.570	0.540	0.560	390,000	213,340	0.5470	20.65	20.28	21.02	19.91	20.65	10,576	20.172	0.00%
2010-02-04	0	0.560	0.560	0.570	0.560	0.560	460,000	257,600	0.5600	20.65	20.65	21.02	20.65	20.65	12,475	20.650	-1.75%
2010-02-03	0	0.570	0.560	0.570	0.560	0.570	200,000	112,520	0.5626	21.02	20.65	21.02	20.65	21.02	5,424	20.746	1.79%
2010-02-02	0	0.560	0.560	0.570	0.560	0.640	588,000	332,920	0.5662	20.65	20.65	21.02	20.65	23.60	15,946	20.878	-1.75%
2010-02-01	0	0.570	0.560	0.600	0.560	0.570	320,000	179,280	0.5603	21.02	20.65	22.13	20.65	21.02	8,678	20.659	1.79%
2010-01-29	0	0.560	0.560	0.570	0.560	0.560	392,000	219,520	0.5600	20.65	20.65	21.02	20.65	20.65	10,631	20.650	0.00%
2010-01-28	0	0.560	0.560	0.570	0.560	0.570	728,000	407,960	0.5604	20.65	20.65	21.02	20.65	21.02	19,742	20.664	0.00%
2010-01-27	0	0.560	0.560	0.570	0.560	0.570	1,488,000	833,920	0.5604	20.65	20.65	21.02	20.65	21.02	40,353	20.666	-1.75%
2010-01-26	0	0.570	0.540	0.570	0.550	0.570	480,000	265,240	0.5526	21.02	19.91	21.02	20.28	21.02	13,017	20.377	0.00%
2010-01-25	0	0.570	0.570	0.580	0.560	0.560	180,000	100,800	0.5600	21.02	21.02	21.39	20.65	20.65	4,881	20.650	-1.72%
2010-01-22	0	0.580	0.560	0.580	0.560	0.590	244,000	136,960	0.5613	21.39	20.65	21.39	20.65	21.76	6,617	20.698	-1.69%
2010-01-21	0	0.590	0.580	0.590	0.580	0.600	488,000	287,720	0.5896	21.76	21.39	21.76	21.39	22.13	13,234	21.741	0.00%
2010-01-20	0	0.590	0.580	0.600	0.580	0.610	304,000	178,640	0.5876	21.76	21.39	22.13	21.39	22.49	8,244	21.669	0.00%
2010-01-19	0	0.590	0.580	0.620	0.580	0.600	1,168,000	680,320	0.5825	21.76	21.39	22.86	21.39	22.13	31,675	21.478	1.72%
2010-01-18	0	0.580	0.550	0.580	0.580	0.580	100,000	58,000	0.5800	21.39	20.28	21.39	21.39	21.39	2,712	21.388	0.00%
2010-01-15	0	0.580	0.560	0.580	0.570	0.580	240,000	138,200	0.5758	21.39	20.65	21.39	21.02	21.39	6,508	21.234	-1.69%
2010-01-14	0	0.590	0.550	0.590	0.550	0.590	236,000	130,280	0.5520	21.76	20.28	21.76	20.28	21.76	6,400	20.356	5.36%
2010-01-13	0	0.560	0.540	0.580	0.560	0.570	244,000	137,040	0.5616	20.65	19.91	21.39	20.65	21.02	6,617	20.710	0.00%
2010-01-12	0	0.560	0.560	0.590	0.560	0.590	328,000	188,880	0.5759	20.65	20.65	21.76	20.65	21.76	8,895	21.235	-1.75%
2010-01-11	0	0.570	0.560	0.580	0.570	0.570	140,000	79,800	0.5700	21.02	20.65	21.39	21.02	21.02	3,797	21.019	0.00%
2010-01-08	0	0.570	0.560	0.580	0.570	0.580	152,000	87,280	0.5742	21.02	20.65	21.39	21.02	21.39	4,122	21.174	0.00%
2010-01-07	0	0.570	0.570	0.600	0.570	0.570	36,000	20,520	0.5700	21.02	21.02	22.13	21.02	21.02	976	21.019	0.00%
2010-01-06	0	0.570	0.560	0.590	0.560	0.590	232,000	132,200	0.5698	21.02	20.65	21.76	20.65	21.76	6,292	21.012	-1.72%
2010-01-05	0	0.580	0.580	0.590	0.570	0.590	304,000	176,320	0.5800	21.39	21.39	21.76	21.02	21.76	8,244	21.388	3.57%
2010-01-04	0	0.560	0.560	0.590	0.560	0.560	48,000	26,880	0.5600	20.65	20.65	21.76	20.65	20.65	1,302	20.650	-1.75%
2009-12-31	0	0.570	0.560	0.590	-	-	0	0	-	21.02	20.65	21.76	-	-	0	-	0.00%
2009-12-30	0	0.570	0.560	0.570	0.560	0.570	460,000	259,400	0.5639	21.02	20.65	21.02	20.65	21.02	12,475	20.794	1.79%
2009-12-29	0	0.560	0.560	0.580	0.550	0.560	196,000	109,240	0.5573	20.65	20.65	21.39	20.28	20.65	5,315	20.552	0.00%
2009-12-28	0	0.560	0.560	0.590	0.550	0.560	140,000	77,400	0.5529	20.65	20.65	21.76	20.28	20.65	3,797	20.387	-6.67%
2009-12-24	0	0.600	0.600	0.610	0.550	0.550	88,000	48,400	0.5500	22.13	22.13	22.49	20.28	20.28	2,386	20.281	11.11%
2009-12-23	0	0.540	0.540	0.550	0.530	0.540	720,000	388,200	0.5392	19.91	19.91	20.28	19.54	19.91	19,525	19.882	0.00%
2009-12-22	0	0.540	0.520	0.550	0.540	0.540	500,000	270,000	0.5400	19.91	19.17	20.28	19.91	19.91	13,559	19.913	0.00%
2009-12-21	0	0.540	0.560	0.570	0.520	0.550	620,000	335,800	0.5416	19.91	20.65	21.02	19.17	20.28	16,814	19.972	0.00%
2009-12-18	0	0.540	0.530	0.580	0.540	0.580	344,000	189,960	0.5522	19.91	19.54	21.39	19.91	21.39	9,329	20.363	-6.90%
2009-12-17	0	0.580	0.570	0.600	0.580	0.580	32,000	18,560	0.5800	21.39	21.02	22.13	21.39	21.39	868	21.388	0.00%
2009-12-16	0	0.580	0.570	0.610	0.580	0.580	28,000	16,240	0.5800	21.39	21.02	22.49	21.39	21.39	759	21.388	-1.69%
2009-12-15	0	0.590	0.590	0.610	0.590	0.600	76,000	45,240	0.5953	21.76	21.76	22.49	21.76	22.13	2,061	21.950	-1.67%
2009-12-14	0	0.600	0.600	0.610	0.600	0.600	72,000	43,200	0.6000	22.13	22.13	22.49	22.13	22.13	1,953	22.125	0.00%
2009-12-11	0	0.600	0.600	0.630	0.600	0.620	336,000	205,280	0.6110	22.13	22.13	23.23	22.13	22.86	9,112	22.529	0.00%
2009-12-10	0	0.600	0.590	0.610	0.600	0.610	223,000	133,880	0.6004	22.13	21.76	22.49	22.13	22.49	6,047	22.138	0.00%
2009-12-09	0	0.600	0.600	0.620	0.600	0.610	148,000	88,880	0.6005	22.13	22.13	22.86	22.13	22.49	4,014	22.145	-3.23%
2009-12-08	0	0.620	0.600	0.620	0.600	0.620	276,000	170,960	0.6194	22.86	22.13	22.86	22.13	22.86	7,485	22.841	0.00%
2009-12-07	0	0.620	0.610	0.620	0.600	0.620	188,000	112,960	0.6009	22.86	22.49	22.86	22.13	22.86	5,098	22.156	-1.59%
2009-12-04	0	0.630	0.600	0.630	0.600	0.650	792,000	484,240	0.6114	23.23	22.13	23.23	22.13	23.97	21,478	22.546	5.00%
2009-12-03	0	0.600	0.580	0.600	0.600	0.600	68,000	40,800	0.6000	22.13	21.39	22.13	22.13	22.13	1,844	22.125	1.69%
2009-12-02	0	0.590	0.580	0.590	0.570	0.600	628,000	368,240	0.5864	21.76	21.39	21.76	21.02	22.13	17,031	21.622	-1.67%
2009-12-01	0	0.600	0.590	0.610	0.580	0.610	264,000	157,040	0.5948	22.13	21.76	22.49	21.39	22.49	7,159	21.935	3.45%
2009-11-30	0	0.580	0.580	0.610	0.570	0.580	196,000	112,760	0.5753	21.39	21.39	22.49	21.02	21.39	5,315	21.214	0.00%
2009-11-27	0	0.580	0.580	0.590	0.580	0.590	724,000	423,200	0.5845	21.39	21.39	21.76	21.39	21.76	19,634	21.555	-3.33%
2009-11-26	0	0.600	0.600	0.610	0.590	0.590	20,000	11,800	0.5900	22.13	22.13	22.49	21.76	21.76	542	21.756	1.69%
2009-11-25	0	0.590	0.590	0.600	0.590	0.600	212,000	126,080	0.5947	21.76	21.76	22.13	21.76	22.13	5,749	21.930	-3.28%
2009-11-24	0	0.610	0.600	0.620	0.590	0.610	108,000	65,080	0.6026	22.49	22.13	22.86	21.76	22.49	2,929	22.221	-1.61%
2009-11-23	0	0.620	0.590	0.620	0.620	0.620	12,000	7,440	0.6200	22.86	21.76	22.86	22.86	22.86	325	22.863	1.64%
2009-11-20	0	0.610	0.600	0.620	0.560	0.610	572,000	340,960	0.5961	22.49	22.13	22.86	20.65	22.49	15,512	21.981	0.00%
2009-11-19	0	0.610	0.600	0.610	0.610	0.620	216,000	132,040	0.6113	22.49	22.13	22.49	22.49	22.86	5,858	22.542	-1.61%
2009-11-18	0	0.620	0.620	0.640	0.600	0.640	1,500,000	932,680	0.6218	22.86	22.86	23.60	22.13	23.60	40,678	22.928	-4.62%
2009-11-17	0	0.650	0.640	0.660	0.640	0.660	740,000	477,600	0.6454	23.97	23.60	24.34	23.60	24.34	20,068	23.799	-1.52%
2009-11-16	0	0.660	0.640	0.660	0.650	0.660	1,320,000	861,080	0.6523	24.34	23.60	24.34	23.97	24.34	35,797	24.055	3.13%
2009-11-13	0	0.640	0.630	0.640	0.630	0.640	356,000	225,120	0.6324	23.60	23.23	23.60	23.23	23.60	9,654	23.318	0.00%
2009-11-12	0	0.640	0.620	0.650	0.620	0.650	664,000	423,400	0.6377	23.60	22.86	23.97	22.86	23.97	18,007	23.513	0.00%
2009-11-11	0	0.640	0.630	0.640	0.640	0.660	1,392,000	901,320	0.6475	23.60	23.23	23.60	23.60	24.34	37,749	23.877	0.00%
2009-11-10	0	0.640	0.630	0.640	0.600	0.660	856,000	544,160	0.6357	23.60	23.23	23.60	22.13	24.34	23,214	23.441	4.92%
2009-11-09	0	0.610	0.600	0.620	0.610	0.630	364,000	223,640	0.6144	22.49	22.13	22.86	22.49	23.23	9,871	22.656	-3.17%
2009-11-06	0	0.630	0.610	0.640	0.600	0.630	512,000	315,080	0.6154	23.23	22.49	23.60	22.13	23.23	13,885	22.693	3.28%
2009-11-05	0	0.610	0.590	0.610	0.600	0.610	212,000	127,240	0.6002	22.49	21.76	22.49	22.13	22.49	5,749	22.132	-1.61%
2009-11-04	0	0.620	0.600	0.620	0.600	0.620	360,000	217,680	0.6047	22.86	22.13	22.86	22.13	22.86	9,763	22.297	1.64%
2009-11-03	0	0.610	0.580	0.610	0.590	0.620	568,000	340,840	0.6001	22.49	21.39	22.49	21.76	22.86	15,403	22.128	-1.61%
2009-11-02	0	0.620	0.600	0.620	0.590	0.620	4,680,000	2,800,880	0.5985	22.86	22.13	22.86	21.76	22.86	126,915	22.069	-4.62%
2009-10-30	0	0.650	0.630	0.650	0.620	0.650	1,028,000	651,360	0.6336	23.97	23.23	23.97	22.86	23.97	27,878	23.365	4.84%
2009-10-29	0	0.620	0.610	0.620	0.610	0.700	3,492,000	2,273,720	0.6511	22.86	22.49	22.86	22.49	25.81	94,698	24.010	-12.68%
2009-10-28	0	0.710	0.690	0.710	0.660	0.740	5,416,000	3,793,920	0.7005	26.18	25.44	26.18	24.34	27.29	146,875	25.831	5.97%
2009-10-27	0	0.670	0.660	0.680	0.610	0.680	2,056,000	1,340,840	0.6522	24.71	24.34	25.08	22.49	25.08	55,756	24.048	4.69%
2009-10-23	0	0.640	0.620	0.640	0.620	0.640	616,000	388,560	0.6308	23.60	22.86	23.60	22.86	23.60	16,705	23.260	-1.54%
2009-10-22	0	0.650	0.630	0.650	0.620	0.650	1,548,000	983,440	0.6353	23.97	23.23	23.97	22.86	23.97	41,980	23.427	1.56%
2009-10-21	0	0.640	0.640	0.650	0.630	0.650	580,000	372,880	0.6429	23.60	23.60	23.97	23.23	23.97	15,729	23.707	1.59%
2009-10-20	0	0.630	0.630	0.640	0.630	0.640	1,320,000	835,040	0.6326	23.23	23.23	23.60	23.23	23.60	35,797	23.327	-1.56%
2009-10-19	0	0.640	0.620	0.640	0.610	0.640	2,044,000	1,290,080	0.6312	23.60	22.86	23.60	22.49	23.60	55,431	23.274	1.59%
2009-10-16	0	0.630	0.620	0.630	0.580	0.650	3,972,000	2,444,720	0.6155	23.23	22.86	23.23	21.39	23.97	107,715	22.696	8.62%
2009-10-15	0	0.580	0.570	0.580	0.560	0.580	2,250,000	1,297,240	0.5766	21.39	21.02	21.39	20.65	21.39	61,017	21.260	0.00%
2009-10-14	0	0.580	0.560	0.580	0.550	0.580	1,374,000	777,100	0.5656	21.39	20.65	21.39	20.28	21.39	37,261	20.856	1.75%
2009-10-13	0	0.570	0.550	0.570	0.540	0.570	904,000	500,480	0.5536	21.02	20.28	21.02	19.91	21.02	24,515	20.415	3.64%
2009-10-12	0	0.550	0.540	0.560	0.540	0.560	5,308,000	2,905,760	0.5474	20.28	19.91	20.65	19.91	20.65	143,946	20.186	-1.79%
2009-10-09	0	0.560	0.560	0.570	0.550	0.570	1,128,000	638,600	0.5661	20.65	20.65	21.02	20.28	21.02	30,590	20.876	1.82%
2009-10-08	0	0.550	0.550	0.560	0.550	0.560	574,000	318,980	0.5557	20.28	20.28	20.65	20.28	20.65	15,566	20.492	-1.79%
2009-10-07	0	0.560	0.560	0.570	0.550	0.580	1,888,000	1,060,520	0.5617	20.65	20.65	21.02	20.28	21.39	51,200	20.713	-1.75%
2009-10-06	0	0.570	0.560	0.570	0.530	0.570	1,480,000	807,640	0.5457	21.02	20.65	21.02	19.54	21.02	40,136	20.123	7.55%
2009-10-05	0	0.530	0.530	0.540	0.530	0.540	1,824,000	979,360	0.5369	19.54	19.54	19.91	19.54	19.91	49,464	19.799	-1.85%
2009-10-02	0	0.540	0.540	0.560	0.520	0.560	2,684,000	1,452,480	0.5412	19.91	19.91	20.65	19.17	20.65	72,786	19.955	1.89%
2009-09-30	0	0.530	0.520	0.530	0.520	0.540	3,700,000	1,943,560	0.5253	19.54	19.17	19.54	19.17	19.91	100,339	19.370	0.00%
2009-09-29	0	0.530	0.520	0.530	0.520	0.570	9,780,000	5,213,600	0.5331	19.54	19.17	19.54	19.17	21.02	265,220	19.658	-3.64%
2009-09-28	0	0.550	0.550	0.560	0.550	0.610	5,076,000	2,866,880	0.5648	20.28	20.28	20.65	20.28	22.49	137,654	20.827	-3.51%
2009-09-25	0	0.570	0.570	0.580	0.570	0.630	5,344,000	3,166,360	0.5925	21.02	21.02	21.39	21.02	23.23	144,922	21.849	-1.72%
2009-09-24	0	0.580	0.570	0.580	0.560	0.580	1,960,000	1,121,000	0.5719	21.39	21.02	21.39	20.65	21.39	53,153	21.090	1.75%
2009-09-23	0	0.570	0.570	0.580	0.570	0.580	876,000	500,560	0.5714	21.02	21.02	21.39	21.02	21.39	23,756	21.071	-1.72%
2009-09-22	0	0.580	0.570	0.580	0.550	0.620	1,732,000	986,920	0.5698	21.39	21.02	21.39	20.28	22.86	46,969	21.012	0.00%
2009-09-21	0	0.580	0.580	0.590	0.560	0.610	2,960,000	1,760,600	0.5948	21.39	21.39	21.76	20.65	22.49	80,271	21.933	3.57%
2009-09-18	0	0.560	0.560	0.580	0.550	0.600	1,588,000	907,240	0.5713	20.65	20.65	21.39	20.28	22.13	43,064	21.067	-1.75%
2009-09-17	0	0.570	0.570	0.580	0.560	0.630	1,844,000	1,072,760	0.5818	21.02	21.02	21.39	20.65	23.23	50,007	21.452	-5.00%
2009-09-16	0	0.600	0.590	0.610	0.530	0.660	13,488,000	8,199,640	0.6079	22.13	21.76	22.49	19.54	24.34	365,776	22.417	13.21%
2009-09-15	0	0.530	0.530	0.550	0.495	0.570	3,872,000	2,087,160	0.5390	19.54	19.54	20.28	18.25	21.02	105,003	19.877	1.92%
2009-09-14	0	0.520	0.510	0.520	0.500	0.540	4,108,000	2,128,240	0.5181	19.17	18.81	19.17	18.44	19.91	111,403	19.104	-5.45%
2009-09-11	0	0.550	0.540	0.550	0.520	0.600	9,084,000	4,904,560	0.5399	20.28	19.91	20.28	19.17	22.13	246,346	19.909	-8.33%
2009-09-10	0	0.600	0.610	0.620	0.590	0.640	1,980,000	1,224,520	0.6184	22.13	22.49	22.86	21.76	23.60	53,695	22.805	-3.23%
2009-09-09	0	0.620	0.620	0.630	0.610	0.670	6,404,000	4,016,360	0.6272	22.86	22.86	23.23	22.49	24.71	173,668	23.127	-8.82%
2009-09-08	0	0.680	0.670	0.680	0.670	0.710	6,212,000	4,282,120	0.6893	25.08	24.71	25.08	24.71	26.18	168,461	25.419	-5.56%
2009-09-07	0	0.720	0.700	0.720	0.660	0.750	15,006,000	10,677,340	0.7115	26.55	25.81	26.55	24.34	27.66	406,942	26.238	2.86%
2009-09-04	0	0.700	0.690	0.700	0.550	0.740	57,134,000	38,576,200	0.6752	25.81	25.44	25.81	20.28	27.29	1,549,397	24.898	27.27%
2009-09-03	0	0.550	0.550	0.560	0.540	0.620	14,492,000	8,248,800	0.5692	20.28	20.28	20.65	19.91	22.86	393,003	20.989	-9.84%
2009-09-02	1	-	-	-	-	-	0	0	-	22.49	-	-	-	-	0	-	0.00%
2009-09-01	0	0.610	0.610	0.620	0.500	0.620	22,500,000	12,837,820	0.5706	22.49	22.49	22.86	18.44	22.86	610,169	21.040	19.61%
2009-08-31	0	0.510	0.500	0.520	0.460	0.520	8,244,000	4,089,200	0.4960	18.81	18.44	19.17	16.96	19.17	223,566	18.291	9.68%
2009-08-28	0	0.465	0.465	0.470	0.445	0.470	7,444,000	3,410,260	0.4581	17.15	17.15	17.33	16.41	17.33	201,871	16.893	0.00%
2009-08-27	0	0.465	0.475	0.480	0.450	0.510	23,568,000	11,093,820	0.4707	17.15	17.52	17.70	16.59	18.81	639,132	17.358	-7.00%
2009-08-26	0	0.500	0.500	0.510	0.480	0.580	21,880,000	11,671,040	0.5334	18.44	18.44	18.81	17.70	21.39	593,356	19.670	2.04%
2009-08-25	0	0.490	0.480	0.490	0.450	0.720	56,344,000	32,408,580	0.5752	18.07	17.70	18.07	16.59	26.55	1,527,973	21.210	40.00%
2009-08-24	1	-	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2009-08-20	1	-	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2009-08-13	0	0.350	0.335	0.350	0.340	0.360	992,000	344,900	0.3477	12.91	12.35	12.91	12.54	13.28	26,902	12.821	0.00%
2009-08-12	0	0.350	0.345	0.350	0.350	0.370	1,828,000	645,260	0.3530	12.91	12.72	12.91	12.91	13.64	49,573	13.016	0.00%
2009-08-11	0	0.350	0.340	0.350	0.350	0.365	5,152,000	1,840,180	0.3572	12.91	12.54	12.91	12.91	13.46	139,715	13.171	-2.78%
2009-08-10	0	0.360	0.350	0.360	0.345	0.360	716,000	247,140	0.3452	13.28	12.91	13.28	12.72	13.28	19,417	12.728	5.88%
2009-08-07	0	0.340	0.310	0.340	0.340	0.360	1,556,000	530,320	0.3408	12.54	11.43	12.54	12.54	13.28	42,197	12.568	0.00%
2009-08-06	0	0.340	0.290	0.340	0.340	0.350	712,000	244,520	0.3434	12.54	10.69	12.54	12.54	12.91	19,308	12.664	7.94%
2009-08-05	0	0.315	0.295	0.335	0.315	0.315	120,000	37,800	0.3150	11.62	10.88	12.35	11.62	11.62	3,254	11.616	0.00%
2009-08-04	0	0.315	0.290	0.315	0.315	0.315	200,000	63,000	0.3150	11.62	10.69	11.62	11.62	11.62	5,424	11.616	0.00%
2009-08-03	0	0.315	0.295	0.320	-	-	0	0	-	11.62	10.88	11.80	-	-	0	-	0.00%
2009-07-31	0	0.315	0.295	0.315	0.275	0.315	584,000	172,240	0.2949	11.62	10.88	11.62	10.14	11.62	15,837	10.876	-1.56%
2009-07-30	0	0.320	0.270	0.320	-	-	0	0	-	11.80	9.956	11.80	-	-	0	-	0.00%
2009-07-29	0	0.320	0.265	0.320	-	-	0	0	-	11.80	9.772	11.80	-	-	0	-	0.00%
2009-07-28	0	0.320	0.265	0.350	-	-	0	0	-	11.80	9.772	12.91	-	-	0	-	0.00%
2009-07-27	0	0.320	0.275	0.350	-	-	48,000	14,880	0.3100	11.80	10.14	12.91	-	-	1,302	11.431	0.00%
2009-07-24	0	0.320	0.285	0.320	-	-	0	0	-	11.80	10.51	11.80	-	-	0	-	0.00%
2009-07-23	0	0.320	0.280	0.320	-	-	0	0	-	11.80	10.33	11.80	-	-	0	-	0.00%
2009-07-22	0	0.320	0.285	0.320	0.320	0.320	60,000	19,200	0.3200	11.80	10.51	11.80	11.80	11.80	1,627	11.800	0.00%
2009-07-21	0	0.320	0.305	0.320	0.320	0.320	312,000	99,840	0.3200	11.80	11.25	11.80	11.80	11.80	8,461	11.800	0.00%
2009-07-20	0	0.320	0.300	0.320	0.320	0.355	168,000	56,100	0.3339	11.80	11.06	11.80	11.80	13.09	4,556	12.314	6.67%
2009-07-17	0	0.300	0.300	0.340	0.280	0.340	276,000	90,200	0.3268	11.06	11.06	12.54	10.33	12.54	7,485	12.051	-6.25%
2009-07-16	0	0.320	0.280	0.330	-	-	0	0	-	11.80	10.33	12.17	-	-	0	-	0.00%
2009-07-15	0	0.320	0.320	0.330	0.280	0.280	28,000	7,840	0.2800	11.80	11.80	12.17	10.33	10.33	759	10.325	-3.03%
2009-07-14	0	0.330	0.290	0.330	0.325	0.330	20,000	6,580	0.3290	12.17	10.69	12.17	11.98	12.17	542	12.132	3.13%
2009-07-13	0	0.320	0.280	0.320	0.255	0.320	12,000	3,320	0.2767	11.80	10.33	11.80	9.403	11.80	325	10.202	8.47%
2009-07-10	0	0.295	0.295	0.325	0.295	0.300	272,000	80,980	0.2977	10.88	10.88	11.98	10.88	11.06	7,376	10.978	-10.61%
2009-07-09	0	0.330	0.300	0.330	0.300	0.330	308,000	92,640	0.3008	12.17	11.06	12.17	11.06	12.17	8,353	11.091	3.13%
2009-07-08	0	0.320	0.320	0.325	0.290	0.320	140,000	43,720	0.3123	11.80	11.80	11.98	10.69	11.80	3,797	11.516	6.67%
2009-07-07	0	0.300	0.280	0.330	-	-	0	0	-	11.06	10.33	12.17	-	-	0	-	0.00%
2009-07-06	0	0.300	0.280	0.330	0.300	0.300	100,000	30,000	0.3000	11.06	10.33	12.17	11.06	11.06	2,712	11.063	0.00%
2009-07-03	0	0.300	0.285	0.300	0.300	0.300	212,000	63,120	0.2977	11.06	10.51	11.06	11.06	11.06	5,749	10.979	-9.09%
2009-07-02	0	0.330	0.280	0.360	-	-	0	0	-	12.17	10.33	13.28	-	-	0	-	0.00%
2009-06-30	0	0.330	0.285	0.340	-	-	0	0	-	12.17	10.51	12.54	-	-	0	-	0.00%
2009-06-29	0	0.330	0.280	0.330	-	-	0	0	-	12.17	10.33	12.17	-	-	0	-	0.00%
2009-06-26	0	0.330	0.285	0.340	-	-	0	0	-	12.17	10.51	12.54	-	-	0	-	0.00%
2009-06-25	0	0.330	0.290	0.330	0.330	0.330	4,000	1,320	0.3300	12.17	10.69	12.17	12.17	12.17	108	12.169	13.79%
2009-06-24	0	0.290	0.290	0.335	0.290	0.290	136,000	39,440	0.2900	10.69	10.69	12.35	10.69	10.69	3,688	10.694	0.00%
2009-06-23	0	0.290	0.285	0.335	-	-	0	0	-	10.69	10.51	12.35	-	-	0	-	0.00%
2009-06-22	0	0.290	0.285	0.335	0.290	0.345	400,000	130,300	0.3258	10.69	10.51	12.35	10.69	12.72	10,847	12.012	-15.94%
2009-06-19	0	0.345	0.320	0.345	0.270	0.355	1,096,000	337,460	0.3079	12.72	11.80	12.72	9.956	13.09	29,722	11.354	27.78%
2009-06-18	0	0.270	0.260	0.270	0.270	0.300	884,000	247,000	0.2794	9.956	9.587	9.956	9.956	11.06	23,973	10.303	3.85%
2009-06-17	0	0.260	0.250	0.260	0.260	0.260	4,000	1,040	0.2600	9.587	9.219	9.587	9.587	9.587	108	9.5875	0.00%
2009-06-16	0	0.260	0.255	0.260	0.260	0.260	180,000	46,800	0.2600	9.587	9.403	9.587	9.587	9.587	4,881	9.5875	1.96%
2009-06-15	0	0.255	0.255	0.275	0.255	0.255	52,000	13,260	0.2550	9.403	9.403	10.14	9.403	9.403	1,410	9.4031	-3.77%
2009-06-12	0	0.265	0.265	0.270	0.260	0.270	324,000	85,000	0.2623	9.772	9.772	9.956	9.587	9.956	8,786	9.6740	1.92%
2009-06-11	0	0.260	0.260	0.275	0.260	0.260	100,000	26,000	0.2600	9.587	9.587	10.14	9.587	9.587	2,712	9.5875	-3.70%
2009-06-10	0	0.270	0.270	0.280	0.270	0.270	332,000	89,640	0.2700	9.956	9.956	10.33	9.956	9.956	9,003	9.9562	-3.57%
2009-06-09	0	0.280	0.270	0.280	0.270	0.290	664,000	182,760	0.2752	10.33	9.956	10.33	9.956	10.69	18,007	10.150	0.00%
2009-06-08	0	0.280	0.270	0.285	0.270	0.295	800,000	223,500	0.2794	10.33	9.956	10.51	9.956	10.88	21,695	10.302	3.70%
2009-06-05	0	0.270	0.270	0.300	0.270	0.275	200,000	54,560	0.2728	9.956	9.956	11.06	9.956	10.14	5,424	10.060	-5.26%
2009-06-04	0	0.285	0.280	0.285	0.285	0.285	400,000	114,000	0.2850	10.51	10.33	10.51	10.51	10.51	10,847	10.509	-1.72%
2009-06-03	0	0.290	0.280	0.305	0.275	0.290	312,000	87,580	0.2807	10.69	10.33	11.25	10.14	10.69	8,461	10.351	5.45%
2009-06-02	0	0.275	0.270	0.305	0.275	0.305	468,000	132,700	0.2835	10.14	9.956	11.25	10.14	11.25	12,692	10.456	-9.84%
2009-06-01	0	0.305	0.290	0.305	0.305	0.305	48,000	14,640	0.3050	11.25	10.69	11.25	11.25	11.25	1,302	11.247	-1.61%
2009-05-29	0	0.310	0.290	0.310	0.275	0.310	604,000	183,840	0.3044	11.43	10.69	11.43	10.14	11.43	16,380	11.224	5.08%
2009-05-27	0	0.295	0.275	0.295	0.270	0.300	2,260,000	642,580	0.2843	10.88	10.14	10.88	9.956	11.06	61,288	10.485	-6.35%
2009-05-26	0	0.315	0.300	0.320	0.270	0.315	624,000	186,280	0.2985	11.62	11.06	11.80	9.956	11.62	16,922	11.008	21.15%
2009-05-25	0	0.260	0.260	0.275	0.250	0.335	824,000	212,120	0.2574	9.587	9.587	10.14	9.219	12.35	22,346	9.4926	1.96%
2009-05-22	0	0.255	0.255	0.290	0.250	0.300	936,000	257,300	0.2749	9.403	9.403	10.69	9.219	11.06	25,383	10.137	-26.09%
2009-05-21	0	0.345	0.345	0.355	0.200	0.370	5,796,000	1,782,560	0.3076	12.72	12.72	13.09	7.375	13.64	157,180	11.341	102.94%
2009-05-20	0	0.170	0.155	0.200	-	-	0	0	-	6.269	5.716	7.375	-	-	0	-	0.00%
2009-05-19	0	0.170	0.158	0.200	0.155	0.170	580,000	92,900	0.1602	6.269	5.826	7.375	5.716	6.269	15,729	5.9064	0.00%
2009-05-18	0	0.170	0.152	0.200	-	-	0	0	-	6.269	5.605	7.375	-	-	0	-	0.00%
2009-05-15	0	0.170	0.150	0.170	0.170	0.170	40,000	6,800	0.1700	6.269	5.531	6.269	6.269	6.269	1,085	6.2687	6.25%
2009-05-14	0	0.160	0.150	0.190	0.160	0.160	260,000	41,600	0.1600	5.900	5.531	7.006	5.900	5.900	7,051	5.9000	0.00%
2009-05-13	0	0.160	0.160	-	-	-	0	0	-	5.900	5.900	-	-	-	0	-	6.67%
2009-05-12	0	0.150	0.150	-	-	-	0	0	-	5.531	5.531	-	-	-	0	-	0.00%
2009-05-11	0	0.150	0.150	0.180	0.150	0.150	140,000	21,000	0.1500	5.531	5.531	6.638	5.531	5.531	3,797	5.5313	0.00%
2009-05-08	0	0.150	0.140	0.180	0.150	0.150	324,000	53,100	0.1639	5.531	5.163	6.638	5.531	5.531	8,786	6.0434	-6.25%
2009-05-07	0	0.160	0.143	0.163	0.148	0.160	220,000	33,040	0.1502	5.900	5.273	6.011	5.458	5.900	5,966	5.5380	14.29%
2009-05-06	0	0.140	0.140	0.170	0.130	0.130	20,000	2,600	0.1300	5.163	5.163	6.269	4.794	4.794	542	4.7938	0.00%
2009-05-05	0	0.140	0.110	0.169	0.140	0.140	184,000	25,760	0.1400	5.163	4.056	6.232	5.163	5.163	4,990	5.1625	27.27%
2009-05-04	0	0.110	0.090	-	-	-	0	0	-	4.056	3.319	-	-	-	0	-	0.00%
2009-04-30	0	0.110	0.110	-	-	-	0	0	-	4.056	4.056	-	-	-	0	-	0.00%
2009-04-29	0	0.110	0.110	-	-	-	0	0	-	4.056	4.056	-	-	-	0	-	0.00%
2009-04-28	0	0.110	0.110	-	0.110	0.110	52,000	5,720	0.1100	4.056	4.056	-	4.056	4.056	1,410	4.0563	-4.35%
2009-04-27	0	0.115	0.110	0.145	-	-	0	0	-	4.241	4.056	5.347	-	-	0	-	0.00%
2009-04-24	0	0.115	0.110	0.145	-	-	0	0	-	4.241	4.056	5.347	-	-	0	-	0.00%
2009-04-23	0	0.115	0.115	0.145	-	-	0	0	-	4.241	4.241	5.347	-	-	0	-	4.55%
2009-04-22	0	0.110	0.100	0.140	-	-	0	0	-	4.056	3.688	5.163	-	-	0	-	0.00%
2009-04-21	0	0.110	0.105	0.140	-	-	0	0	-	4.056	3.872	5.163	-	-	0	-	0.00%
2009-04-20	0	0.110	0.110	-	-	-	0	0	-	4.056	4.056	-	-	-	0	-	4.76%
2009-04-17	0	0.105	0.105	-	0.105	0.105	132,000	13,860	0.1050	3.872	3.872	-	3.872	3.872	3,580	3.8719	-8.70%
2009-04-16	0	0.115	0.115	0.150	0.115	0.115	52,000	5,980	0.1150	4.241	4.241	5.531	4.241	4.241	1,410	4.2406	-4.17%
2009-04-15	0	0.120	0.120	-	0.110	0.120	400,000	44,320	0.1108	4.425	4.425	-	4.056	4.425	10,847	4.0858	33.33%
2009-04-14	0	0.090	0.090	-	-	-	0	0	-	3.319	3.319	-	-	-	0	-	2.27%
2009-04-09	0	0.088	0.080	-	-	-	0	0	-	3.245	2.950	-	-	-	0	-	0.00%
2009-04-08	0	0.088	0.070	-	-	-	0	0	-	3.245	2.581	-	-	-	0	-	0.00%
2009-04-07	0	0.088	0.084	0.118	-	-	0	0	-	3.245	3.097	4.351	-	-	0	-	0.00%
2009-04-06	0	0.088	0.088	0.110	0.088	0.088	12,000	1,056	0.0880	3.245	3.245	4.056	3.245	3.245	325	3.2450	-20.00%
2009-04-03	0	0.110	0.080	0.130	-	-	0	0	-	4.056	2.950	4.794	-	-	0	-	0.00%
2009-04-02	0	0.110	0.080	0.130	-	-	40,000	5,200	0.1300	4.056	2.950	4.794	-	-	1,085	4.7938	0.00%
2009-04-01	0	0.110	0.081	0.110	0.110	0.110	20,000	2,200	0.1100	4.056	2.987	4.056	4.056	4.056	542	4.0563	12.24%
2009-03-31	0	0.098	0.080	-	-	-	0	0	-	3.614	2.950	-	-	-	0	-	0.00%
2009-03-30	0	0.098	0.080	-	-	-	0	0	-	3.614	2.950	-	-	-	0	-	0.00%
2009-03-27	0	0.098	0.080	0.118	-	-	0	0	-	3.614	2.950	4.351	-	-	0	-	0.00%
2009-03-26	0	0.098	0.080	-	-	-	0	0	-	3.614	2.950	-	-	-	0	-	0.00%
2009-03-25	0	0.098	0.081	0.118	-	-	0	0	-	3.614	2.987	4.351	-	-	0	-	0.00%
2009-03-24	0	0.098	0.082	0.122	0.096	0.098	300,000	29,080	0.0969	3.614	3.024	4.499	3.540	3.614	8,136	3.5744	-3.92%
2009-03-23	0	0.102	0.080	-	-	-	0	0	-	3.761	2.950	-	-	-	0	-	0.00%
2009-03-20	0	0.102	0.080	0.122	-	-	0	0	-	3.761	2.950	4.499	-	-	0	-	0.00%
2009-03-19	0	0.102	0.080	0.132	-	-	0	0	-	3.761	2.950	4.867	-	-	0	-	0.00%
2009-03-18	0	0.102	0.080	-	-	-	0	0	-	3.761	2.950	-	-	-	0	-	0.00%
2009-03-17	0	0.102	0.080	0.122	-	-	0	0	-	3.761	2.950	4.499	-	-	0	-	0.00%
2009-03-16	0	0.102	0.080	0.122	-	-	0	0	-	3.761	2.950	4.499	-	-	0	-	0.00%
2009-03-13	0	0.102	0.090	0.122	-	-	0	0	-	3.761	3.319	4.499	-	-	0	-	0.00%
2009-03-12	0	0.102	0.090	0.122	-	-	0	0	-	3.761	3.319	4.499	-	-	0	-	0.00%
2009-03-11	0	0.102	0.040	-	-	-	0	0	-	3.761	1.475	-	-	-	0	-	0.00%
2009-03-10	0	0.102	0.073	-	-	-	0	0	-	3.761	2.692	-	-	-	0	-	0.00%
2009-03-09	0	0.102	0.073	-	-	-	0	0	-	3.761	2.692	-	-	-	0	-	0.00%
2009-03-06	0	0.102	0.037	-	-	-	0	0	-	3.761	1.364	-	-	-	0	-	0.00%
2009-03-05	0	0.102	0.079	0.122	-	-	0	0	-	3.761	2.913	4.499	-	-	0	-	0.00%
2009-03-04	0	0.102	0.041	0.122	-	-	0	0	-	3.761	1.512	4.499	-	-	0	-	0.00%
2009-03-03	0	0.102	0.073	0.122	-	-	0	0	-	3.761	2.692	4.499	-	-	0	-	0.00%
2009-03-02	0	0.102	0.073	0.122	-	-	0	0	-	3.761	2.692	4.499	-	-	0	-	0.00%
2009-02-27	0	0.102	0.030	-	-	-	1,000	70	0.0700	3.761	1.106	-	-	-	27	2.5813	0.00%
2009-02-26	0	0.102	0.075	-	-	-	0	0	-	3.761	2.766	-	-	-	0	-	0.00%
2009-02-25	0	0.102	0.077	0.122	-	-	0	0	-	3.761	2.839	4.499	-	-	0	-	0.00%
2009-02-24	0	0.102	0.077	0.122	-	-	0	0	-	3.761	2.839	4.499	-	-	0	-	0.00%
2009-02-23	0	0.102	0.083	0.122	-	-	0	0	-	3.761	3.061	4.499	-	-	0	-	0.00%
2009-02-20	0	0.102	0.078	0.122	-	-	0	0	-	3.761	2.876	4.499	-	-	0	-	0.00%
2009-02-19	0	0.102	0.083	0.122	-	-	0	0	-	3.761	3.061	4.499	-	-	0	-	0.00%
2009-02-18	0	0.102	0.083	0.122	-	-	0	0	-	3.761	3.061	4.499	-	-	0	-	0.00%
2009-02-17	0	0.102	0.083	0.122	-	-	0	0	-	3.761	3.061	4.499	-	-	0	-	0.00%
2009-02-16	0	0.102	0.083	0.120	0.102	0.102	100,000	10,200	0.1020	3.761	3.061	4.425	3.761	3.761	2,712	3.7613	3.03%
2009-02-13	0	0.099	0.078	0.102	0.099	0.099	100,000	9,900	0.0990	3.651	2.876	3.761	3.651	3.651	2,712	3.6506	1.02%
2009-02-12	0	0.098	0.069	0.102	0.098	0.098	80,000	7,840	0.0980	3.614	2.544	3.761	3.614	3.614	2,169	3.6138	19.51%
2009-02-11	0	0.082	0.081	0.098	-	-	0	0	-	3.024	2.987	3.614	-	-	0	-	0.00%
2009-02-10	0	0.082	0.082	0.098	-	-	0	0	-	3.024	3.024	3.614	-	-	0	-	0.00%
2009-02-09	0	0.082	0.064	0.115	0.081	0.086	320,000	26,160	0.0818	3.024	2.360	4.241	2.987	3.171	8,678	3.0145	-20.39%
2009-02-06	0	0.103	0.073	0.116	0.103	0.103	292,000	30,676	0.1051	3.798	2.692	4.277	3.798	3.798	7,919	3.8739	6.19%
2009-02-05	0	0.097	0.077	0.117	-	-	0	0	-	3.577	2.839	4.314	-	-	0	-	0.00%
2009-02-04	0	0.097	0.066	0.118	-	-	100,000	9,800	0.0980	3.577	2.434	4.351	-	-	2,712	3.6138	0.00%
2009-02-03	0	0.097	0.070	-	-	-	0	0	-	3.577	2.581	-	-	-	0	-	0.00%
2009-02-02	0	0.097	0.068	0.112	-	-	0	0	-	3.577	2.508	4.130	-	-	0	-	0.00%
2009-01-30	0	0.097	0.069	0.120	0.097	0.097	100,000	9,700	0.0970	3.577	2.544	4.425	3.577	3.577	2,712	3.5769	7.78%
2009-01-29	0	0.090	0.030	0.102	-	-	0	0	-	3.319	1.106	3.761	-	-	0	-	0.00%
2009-01-23	0	0.090	0.032	0.102	-	-	0	0	-	3.319	1.180	3.761	-	-	0	-	0.00%
2009-01-22	0	0.090	0.061	0.102	-	-	0	0	-	3.319	2.249	3.761	-	-	0	-	0.00%
2009-01-21	0	0.090	0.052	0.100	-	-	0	0	-	3.319	1.918	3.688	-	-	0	-	0.00%
2009-01-20	0	0.090	0.063	0.120	0.090	0.090	100,000	9,000	0.0900	3.319	2.323	4.425	3.319	3.319	2,712	3.3188	-25.00%
2009-01-19	0	0.120	0.070	0.120	0.120	0.120	348,000	41,760	0.1200	4.425	2.581	4.425	4.425	4.425	9,437	4.4250	-7.69%
2009-01-16	0	0.130	0.050	0.150	-	-	0	0	-	4.794	1.844	5.531	-	-	0	-	0.00%
2009-01-15	0	0.130	0.036	0.160	-	-	0	0	-	4.794	1.327	5.900	-	-	0	-	0.00%
2009-01-14	0	0.130	0.059	0.150	-	-	0	0	-	4.794	2.176	5.531	-	-	0	-	0.00%
2009-01-13	0	0.130	0.058	-	-	-	0	0	-	4.794	2.139	-	-	-	0	-	0.00%
2009-01-12	0	0.130	0.041	0.150	-	-	0	0	-	4.794	1.512	5.531	-	-	0	-	0.00%
2009-01-09	0	0.130	0.055	0.150	-	-	0	0	-	4.794	2.028	5.531	-	-	0	-	0.00%
2009-01-08	0	0.130	0.045	0.150	-	-	0	0	-	4.794	1.659	5.531	-	-	0	-	0.00%
2009-01-07	0	0.130	0.050	0.150	-	-	0	0	-	4.794	1.844	5.531	-	-	0	-	0.00%
2009-01-06	0	0.130	0.046	0.150	-	-	0	0	-	4.794	1.696	5.531	-	-	0	-	0.00%
2009-01-05	0	0.130	0.043	0.150	-	-	0	0	-	4.794	1.586	5.531	-	-	0	-	0.00%
2009-01-02	0	0.130	0.046	0.150	-	-	0	0	-	4.794	1.696	5.531	-	-	0	-	0.00%
2008-12-31	0	0.130	0.048	0.130	-	-	0	0	-	4.794	1.770	4.794	-	-	0	-	0.00%
2008-12-30	0	0.130	0.044	0.150	-	-	0	0	-	4.794	1.622	5.531	-	-	0	-	0.00%
2008-12-29	0	0.130	0.038	0.150	-	-	0	0	-	4.794	1.401	5.531	-	-	0	-	0.00%
2008-12-24	0	0.130	0.035	0.150	-	-	0	0	-	4.794	1.291	5.531	-	-	0	-	0.00%
2008-12-23	0	0.130	0.090	0.150	-	-	0	0	-	4.794	3.319	5.531	-	-	0	-	0.00%
2008-12-22	0	0.130	0.040	0.150	-	-	0	0	-	4.794	1.475	5.531	-	-	0	-	0.00%
2008-12-19	0	0.130	0.090	0.150	-	-	24,000	3,120	0.1300	4.794	3.319	5.531	-	-	651	4.7938	0.00%
2008-12-18	0	0.130	0.090	0.148	-	-	0	0	-	4.794	3.319	5.458	-	-	0	-	0.00%
2008-12-17	0	0.130	0.090	0.130	-	-	0	0	-	4.794	3.319	4.794	-	-	0	-	0.00%
2008-12-16	0	0.130	0.090	0.140	-	-	0	0	-	4.794	3.319	5.163	-	-	0	-	0.00%
2008-12-15	0	0.130	0.100	0.140	0.130	0.130	300,000	39,000	0.1300	4.794	3.688	5.163	4.794	4.794	8,136	4.7938	8.33%
2008-12-12	0	0.120	0.090	0.120	0.120	0.120	4,000	480	0.1200	4.425	3.319	4.425	4.425	4.425	108	4.4250	9.09%
2008-12-11	0	0.110	0.080	0.140	0.109	0.110	680,000	74,200	0.1091	4.056	2.950	5.163	4.019	4.056	18,441	4.0237	12.24%
2008-12-10	0	0.098	0.066	0.110	0.098	0.098	1,000,000	98,000	0.0980	3.614	2.434	4.056	3.614	3.614	27,119	3.6138	6.52%
2008-12-09	0	0.092	0.052	0.099	0.082	0.092	1,020,000	89,140	0.0874	3.393	1.918	3.651	3.024	3.393	27,661	3.2226	46.03%
2008-12-08	0	0.063	0.052	0.083	-	-	0	0	-	2.323	1.918	3.061	-	-	0	-	0.00%
2008-12-05	0	0.063	0.042	0.089	-	-	0	0	-	2.323	1.549	3.282	-	-	0	-	0.00%
2008-12-04	0	0.063	0.043	0.090	-	-	0	0	-	2.323	1.586	3.319	-	-	0	-	0.00%
2008-12-03	0	0.063	0.063	-	-	-	100,000	6,300	0.0630	2.323	2.323	-	-	-	2,712	2.3231	12.50%
2008-12-02	0	0.056	0.056	0.098	0.051	0.051	100,000	5,100	0.0510	2.065	2.065	3.614	1.881	1.881	2,712	1.8806	-30.86%
2008-12-01	0	0.081	0.061	0.100	-	-	0	0	-	2.987	2.249	3.688	-	-	0	-	0.00%
2008-11-28	0	0.081	0.060	0.100	-	-	0	0	-	2.987	2.212	3.688	-	-	0	-	0.00%
2008-11-27	0	0.081	0.060	0.101	-	-	0	0	-	2.987	2.212	3.724	-	-	0	-	0.00%
2008-11-26	0	0.081	0.036	0.106	-	-	0	0	-	2.987	1.327	3.909	-	-	0	-	0.00%
2008-11-25	0	0.081	0.035	-	-	-	0	0	-	2.987	1.291	-	-	-	0	-	0.00%
2008-11-24	0	0.081	0.038	0.111	-	-	0	0	-	2.987	1.401	4.093	-	-	0	-	0.00%
2008-11-21	0	0.081	0.036	0.111	-	-	0	0	-	2.987	1.327	4.093	-	-	0	-	0.00%
2008-11-20	0	0.081	0.036	-	-	-	0	0	-	2.987	1.327	-	-	-	0	-	0.00%
2008-11-19	0	0.081	0.034	-	-	-	0	0	-	2.987	1.254	-	-	-	0	-	0.00%
2008-11-18	0	0.081	0.041	-	-	-	0	0	-	2.987	1.512	-	-	-	0	-	0.00%
2008-11-17	0	0.081	0.046	-	-	-	0	0	-	2.987	1.696	-	-	-	0	-	0.00%
2008-11-14	0	0.081	0.040	0.095	-	-	0	0	-	2.987	1.475	3.503	-	-	0	-	0.00%
2008-11-13	0	0.081	0.038	0.095	-	-	0	0	-	2.987	1.401	3.503	-	-	0	-	0.00%
2008-11-12	0	0.081	0.081	-	-	-	0	0	-	2.987	2.987	-	-	-	0	-	32.79%
2008-11-11	0	0.061	0.041	-	-	-	0	0	-	2.249	1.512	-	-	-	0	-	0.00%
2008-11-10	0	0.061	0.050	0.091	-	-	0	0	-	2.249	1.844	3.356	-	-	0	-	0.00%
2008-11-07	0	0.061	0.059	0.085	-	-	0	0	-	2.249	2.176	3.134	-	-	0	-	0.00%
2008-11-06	0	0.061	0.059	0.086	-	-	0	0	-	2.249	2.176	3.171	-	-	0	-	0.00%
2008-11-05	0	0.061	0.059	0.086	-	-	0	0	-	2.249	2.176	3.171	-	-	0	-	0.00%
2008-11-04	0	0.061	0.060	0.087	-	-	0	0	-	2.249	2.212	3.208	-	-	0	-	0.00%
2008-11-03	0	0.061	0.060	0.089	-	-	0	0	-	2.249	2.212	3.282	-	-	0	-	0.00%
2008-10-31	0	0.061	0.060	0.078	0.061	0.061	100,000	6,016	0.0602	2.249	2.212	2.876	2.249	2.249	2,712	2.2184	0.00%
2008-10-30	0	0.061	0.061	0.078	0.054	0.054	52,000	2,808	0.0540	2.249	2.249	2.876	1.991	1.991	1,410	1.9913	0.00%
2008-10-29	0	0.061	0.055	0.076	-	-	0	0	-	2.249	2.028	2.802	-	-	0	-	0.00%
2008-10-28	0	0.061	0.032	-	-	-	0	0	-	2.249	1.180	-	-	-	0	-	0.00%
2008-10-27	0	0.061	0.032	0.090	-	-	0	0	-	2.249	1.180	3.319	-	-	0	-	0.00%
2008-10-24	0	0.061	0.061	0.091	0.054	0.054	8,000	432	0.0540	2.249	2.249	3.356	1.991	1.991	217	1.9913	0.00%
2008-10-23	0	0.061	0.055	-	-	-	0	0	-	2.249	2.028	-	-	-	0	-	0.00%
2008-10-22	0	0.061	0.061	0.103	0.061	0.061	2,600,000	158,600	0.0610	2.249	2.249	3.798	2.249	2.249	70,508	2.2494	-16.44%
2008-10-21	0	0.073	0.071	0.079	0.073	0.078	340,000	25,120	0.0739	2.692	2.618	2.913	2.692	2.876	9,220	2.7244	4.29%
2008-10-20	0	0.070	0.068	0.075	0.068	0.082	1,092,000	79,864	0.0731	2.581	2.508	2.766	2.508	3.024	29,614	2.6969	-30.00%
2008-10-17	0	0.100	0.080	0.125	-	-	0	0	-	3.688	2.950	4.609	-	-	0	-	0.00%
2008-10-16	0	0.100	0.080	0.100	-	-	100,000	10,000	0.1000	3.688	2.950	3.688	-	-	2,712	3.6875	0.00%
2008-10-15	0	0.100	0.082	0.119	-	-	0	0	-	3.688	3.024	4.388	-	-	0	-	0.00%
2008-10-14	0	0.100	0.083	0.100	-	-	0	0	-	3.688	3.061	3.688	-	-	0	-	0.00%
2008-10-13	0	0.100	0.075	0.110	-	-	0	0	-	3.688	2.766	4.056	-	-	0	-	0.00%
2008-10-10	0	0.100	0.080	0.100	-	-	0	0	-	3.688	2.950	3.688	-	-	0	-	0.00%
2008-10-09	0	0.100	0.082	0.100	0.100	0.100	40,000	4,000	0.1000	3.688	3.024	3.688	3.688	3.688	1,085	3.6875	0.00%
2008-10-08	0	0.100	0.088	0.110	-	-	0	0	-	3.688	3.245	4.056	-	-	0	-	0.00%
2008-10-06	0	0.100	0.085	0.100	-	-	0	0	-	3.688	3.134	3.688	-	-	0	-	0.00%
2008-10-03	0	0.100	0.095	0.100	0.100	0.100	100,000	10,000	0.1000	3.688	3.503	3.688	3.688	3.688	2,712	3.6875	-5.66%
2008-10-02	0	0.106	0.093	0.112	-	-	0	0	-	3.909	3.429	4.130	-	-	0	-	0.00%
2008-09-30	0	0.106	0.080	0.106	-	-	0	0	-	3.909	2.950	3.909	-	-	0	-	-2.75%
2008-09-29	0	0.109	0.095	0.109	0.106	0.109	204,000	21,636	0.1061	4.019	3.503	4.019	3.909	4.019	5,532	3.9109	2.83%
2008-09-26	0	0.106	0.095	0.106	0.098	0.130	1,092,000	115,804	0.1060	3.909	3.503	3.909	3.614	4.794	29,614	3.9105	-33.75%
2008-09-25	0	0.160	0.160	-	-	-	0	0	-	5.900	5.900	-	-	-	0	-	14.29%
2008-09-24	0	0.140	0.080	-	-	-	0	0	-	5.163	2.950	-	-	-	0	-	0.00%
2008-09-23	0	0.140	0.111	0.160	-	-	0	0	-	5.163	4.093	5.900	-	-	0	-	0.00%
2008-09-22	0	0.140	0.101	-	-	-	0	0	-	5.163	3.724	-	-	-	0	-	0.00%
2008-09-19	0	0.140	0.110	0.170	-	-	0	0	-	5.163	4.056	6.269	-	-	0	-	0.00%
2008-09-18	0	0.140	0.080	-	-	-	0	0	-	5.163	2.950	-	-	-	0	-	0.00%
2008-09-17	0	0.140	0.080	0.170	-	-	0	0	-	5.163	2.950	6.269	-	-	0	-	0.00%
2008-09-16	0	0.140	0.140	-	-	-	0	0	-	5.163	5.163	-	-	-	0	-	1.45%
2008-09-12	0	0.138	0.138	0.160	-	-	0	0	-	5.089	5.089	5.900	-	-	0	-	6.15%
2008-09-11	0	0.130	0.130	-	0.116	0.116	60,000	6,960	0.1160	4.794	4.794	-	4.277	4.277	1,627	4.2775	4.84%
2008-09-10	0	0.124	0.124	0.170	0.120	0.120	148,000	17,760	0.1200	4.572	4.572	6.269	4.425	4.425	4,014	4.4250	-11.43%
2008-09-09	0	0.140	0.130	-	-	-	0	0	-	5.163	4.794	-	-	-	0	-	0.00%
2008-09-08	0	0.140	0.122	-	-	-	0	0	-	5.163	4.499	-	-	-	0	-	0.00%
2008-09-05	0	0.140	0.130	-	-	-	0	0	-	5.163	4.794	-	-	-	0	-	0.00%
2008-09-04	0	0.140	0.140	0.175	0.140	0.141	100,000	14,040	0.1404	5.163	5.163	6.453	5.163	5.199	2,712	5.1773	-12.50%
2008-09-03	0	0.160	0.157	-	-	-	0	0	-	5.900	5.789	-	-	-	0	-	0.00%
2008-09-02	0	0.160	0.148	0.185	0.160	0.160	48,000	7,680	0.1600	5.900	5.458	6.822	5.900	5.900	1,302	5.9000	-8.05%
2008-09-01	0	0.174	0.148	0.174	0.138	0.174	120,000	18,000	0.1500	6.416	5.458	6.416	5.089	6.416	3,254	5.5313	4.19%
2008-08-29	0	0.167	0.155	0.185	-	-	0	0	-	6.158	5.716	6.822	-	-	0	-	0.00%
2008-08-28	0	0.167	0.150	0.176	-	-	0	0	-	6.158	5.531	6.490	-	-	0	-	0.00%
2008-08-27	0	0.167	0.150	0.180	-	-	0	0	-	6.158	5.531	6.638	-	-	0	-	0.00%
2008-08-26	0	0.167	0.152	0.167	0.137	0.152	84,000	12,288	0.1463	6.158	5.605	6.158	5.052	5.605	2,278	5.3943	0.00%
2008-08-25	0	0.167	0.140	0.180	-	-	0	0	-	6.158	5.163	6.638	-	-	0	-	0.00%
2008-08-21	0	0.167	0.158	0.197	-	-	0	0	-	6.158	5.826	7.264	-	-	0	-	0.00%
2008-08-20	0	0.167	0.158	0.185	-	-	0	0	-	6.158	5.826	6.822	-	-	0	-	0.00%
2008-08-19	0	0.167	0.161	-	0.167	0.167	180,000	30,060	0.1670	6.158	5.937	-	6.158	6.158	4,881	6.1581	0.00%
2008-08-18	0	0.167	0.143	0.167	-	-	0	0	-	6.158	5.273	6.158	-	-	0	-	0.00%
2008-08-15	0	0.167	0.151	-	0.153	0.167	180,000	29,780	0.1654	6.158	5.568	-	5.642	6.158	4,881	6.1008	3.73%
2008-08-14	0	0.161	0.140	0.191	-	-	0	0	-	5.937	5.163	7.043	-	-	0	-	0.00%
2008-08-13	0	0.161	0.161	0.185	0.155	0.161	960,000	150,488	0.1568	5.937	5.937	6.822	5.716	5.937	26,034	5.7805	-12.97%
2008-08-12	0	0.185	0.160	0.198	-	-	0	0	-	6.822	5.900	7.301	-	-	0	-	0.00%
2008-08-11	0	0.185	0.177	0.198	-	-	0	0	-	6.822	6.527	7.301	-	-	0	-	0.00%
2008-08-08	0	0.185	0.180	0.235	0.185	0.185	500,000	92,500	0.1850	6.822	6.638	8.666	6.822	6.822	13,559	6.8219	-13.95%
2008-08-07	0	0.215	0.185	-	-	-	0	0	-	7.928	6.822	-	-	-	0	-	0.00%
2008-08-05	0	0.215	0.185	-	-	-	0	0	-	7.928	6.822	-	-	-	0	-	0.00%
2008-08-04	0	0.215	0.210	0.325	-	-	0	0	-	7.928	7.744	11.98	-	-	0	-	0.00%
2008-08-01	0	0.215	0.210	0.250	-	-	0	0	-	7.928	7.744	9.219	-	-	0	-	0.00%
2008-07-31	0	0.215	0.215	0.250	-	-	0	0	-	7.928	7.928	9.219	-	-	0	-	1.90%
2008-07-30	0	0.211	0.211	0.245	0.210	0.210	80,000	16,800	0.2100	7.781	7.781	9.034	7.744	7.744	2,169	7.7437	0.48%
2008-07-29	0	0.210	0.200	0.240	0.210	0.210	100,000	21,000	0.2100	7.744	7.375	8.850	7.744	7.744	2,712	7.7437	-4.55%
2008-07-28	0	0.220	0.190	-	-	-	0	0	-	8.112	7.006	-	-	-	0	-	0.00%
2008-07-25	0	0.220	0.205	-	-	-	0	0	-	8.112	7.559	-	-	-	0	-	0.00%
2008-07-24	0	0.220	0.200	-	-	-	0	0	-	8.112	7.375	-	-	-	0	-	0.00%
2008-07-23	0	0.220	0.220	-	0.220	0.220	120,000	26,400	0.2200	8.112	8.112	-	8.112	8.112	3,254	8.1125	0.00%
2008-07-22	0	0.220	0.220	0.235	0.220	0.222	240,000	52,880	0.2203	8.112	8.112	8.666	8.112	8.186	6,508	8.1248	-0.90%
2008-07-21	0	0.222	0.220	-	-	-	0	0	-	8.186	8.112	-	-	-	0	-	0.00%
2008-07-18	0	0.222	0.215	0.240	-	-	0	0	-	8.186	7.928	8.850	-	-	0	-	0.00%
2008-07-17	0	0.222	0.215	0.240	-	-	0	0	-	8.186	7.928	8.850	-	-	0	-	0.00%
2008-07-16	0	0.222	0.215	0.240	-	-	0	0	-	8.186	7.928	8.850	-	-	0	-	0.00%
2008-07-15	0	0.222	0.214	0.240	-	-	0	0	-	8.186	7.891	8.850	-	-	0	-	0.00%
2008-07-14	0	0.222	0.222	0.240	-	-	0	0	-	8.186	8.186	8.850	-	-	0	-	0.91%
2008-07-11	0	0.220	0.215	-	-	-	0	0	-	8.112	7.928	-	-	-	0	-	0.00%
2008-07-10	0	0.220	0.215	-	0.220	0.220	200,000	44,000	0.2200	8.112	7.928	-	8.112	8.112	5,424	8.1125	-4.35%
2008-07-09	0	0.230	0.230	-	0.230	0.230	1,900,000	437,000	0.2300	8.481	8.481	-	8.481	8.481	51,525	8.4812	6.98%
2008-07-08	0	0.215	0.215	-	0.215	0.215	40,000	8,600	0.2150	7.928	7.928	-	7.928	7.928	1,085	7.9281	2.38%
2008-07-07	0	0.210	0.210	-	-	-	0	0	-	7.744	7.744	-	-	-	0	-	2.44%
2008-07-04	0	0.205	0.153	-	-	-	0	0	-	7.559	5.642	-	-	-	0	-	0.00%
2008-07-03	0	0.205	0.190	-	-	-	0	0	-	7.559	7.006	-	-	-	0	-	0.00%
2008-07-02	0	0.205	0.190	-	-	-	0	0	-	7.559	7.006	-	-	-	0	-	0.00%
2008-06-30	0	0.205	0.196	-	0.205	0.205	660,000	135,300	0.2050	7.559	7.227	-	7.559	7.559	17,898	7.5594	-0.49%
2008-06-27	0	0.206	0.206	-	0.206	0.206	20,000	4,120	0.2060	7.596	7.596	-	7.596	7.596	542	7.5962	0.00%
2008-06-26	0	0.206	0.200	-	-	-	0	0	-	7.596	7.375	-	-	-	0	-	0.00%
2008-06-25	0	0.206	0.200	-	-	-	0	0	-	7.596	7.375	-	-	-	0	-	0.00%
2008-06-24	0	0.206	0.206	-	0.206	0.210	456,000	95,536	0.2095	7.596	7.596	-	7.596	7.744	12,366	7.7256	-4.19%
2008-06-23	0	0.215	0.213	-	-	-	0	0	-	7.928	7.854	-	-	-	0	-	0.00%
2008-06-20	0	0.215	0.215	-	0.206	0.215	480,000	100,760	0.2099	7.928	7.928	-	7.596	7.928	13,017	7.7407	16.22%
2008-06-19	0	0.185	0.200	0.235	0.183	0.183	100,000	18,300	0.1830	6.822	7.375	8.666	6.748	6.748	2,712	6.7481	-22.92%
2008-06-18	0	0.240	0.202	0.240	0.218	0.250	216,000	48,040	0.2224	8.850	7.449	8.850	8.039	9.219	5,858	8.2013	16.50%
2008-06-17	0	0.206	0.200	0.220	0.206	0.206	240,000	49,440	0.2060	7.596	7.375	8.112	7.596	7.596	6,508	7.5962	-8.44%
2008-06-16	0	0.225	0.212	0.230	-	-	0	0	-	8.297	7.817	8.481	-	-	0	-	0.00%
2008-06-13	0	0.225	0.210	0.228	-	-	0	0	-	8.297	7.744	8.408	-	-	0	-	-1.32%
2008-06-12	0	0.228	0.222	0.227	0.228	0.228	28,000	6,384	0.2280	8.408	8.186	8.371	8.408	8.408	759	8.4075	3.17%
2008-06-11	0	0.221	0.228	0.230	0.221	0.235	240,000	53,740	0.2239	8.149	8.408	8.481	8.149	8.666	6,508	8.2569	-9.80%
2008-06-10	0	0.245	0.216	-	-	-	0	0	-	9.034	7.965	-	-	-	0	-	0.00%
2008-06-06	0	0.245	0.240	0.280	0.240	0.245	16,000	3,860	0.2413	9.034	8.850	10.33	8.850	9.034	434	8.8961	-7.55%
2008-06-05	0	0.265	0.241	0.280	-	-	0	0	-	9.772	8.887	10.33	-	-	0	-	0.00%
2008-06-04	0	0.265	0.240	0.300	-	-	0	0	-	9.772	8.850	11.06	-	-	0	-	0.00%
2008-06-03	0	0.265	0.255	0.280	-	-	0	0	-	9.772	9.403	10.33	-	-	0	-	0.00%
2008-06-02	0	0.265	0.265	0.295	0.265	0.300	60,000	16,600	0.2767	9.772	9.772	10.88	9.772	11.06	1,627	10.202	1.92%
2008-05-30	0	0.260	0.250	0.300	-	-	0	0	-	9.587	9.219	11.06	-	-	0	-	0.00%
2008-05-29	0	0.260	0.250	0.290	0.260	0.290	64,000	16,760	0.2619	9.587	9.219	10.69	9.587	10.69	1,736	9.6566	0.00%
2008-05-28	0	0.260	0.240	0.275	-	-	0	0	-	9.587	8.850	10.14	-	-	0	-	0.00%
2008-05-27	0	0.260	0.260	0.290	0.260	0.265	32,000	8,440	0.2638	9.587	9.587	10.69	9.587	9.772	868	9.7258	4.00%
2008-05-26	0	0.250	0.250	0.290	-	-	0	0	-	9.219	9.219	10.69	-	-	0	-	0.00%
2008-05-23	0	0.250	0.250	0.280	0.250	0.250	4,000	1,000	0.2500	9.219	9.219	10.33	9.219	9.219	108	9.2187	-12.28%
2008-05-22	0	0.285	0.250	0.290	-	-	0	0	-	10.51	9.219	10.69	-	-	0	-	0.00%
2008-05-21	0	0.285	0.255	0.285	-	-	0	0	-	10.51	9.403	10.51	-	-	0	-	0.00%
2008-05-20	0	0.285	0.260	0.285	-	-	0	0	-	10.51	9.587	10.51	-	-	0	-	-1.72%
2008-05-19	0	0.290	0.260	0.290	0.260	0.290	196,000	52,980	0.2703	10.69	9.587	10.69	9.587	10.69	5,315	9.9675	-3.33%
2008-05-16	0	0.300	0.280	0.300	0.270	0.300	16,000	4,440	0.2775	11.06	10.33	11.06	9.956	11.06	434	10.233	0.00%
2008-05-15	0	0.300	0.300	0.340	0.270	0.300	160,000	45,180	0.2824	11.06	11.06	12.54	9.956	11.06	4,339	10.413	-21.05%
2008-05-14	0	0.380	0.380	0.420	0.320	0.320	20,000	6,400	0.3200	14.01	14.01	15.49	11.80	11.80	542	11.800	35.71%
2008-05-13	0	0.280	0.280	0.320	-	-	0	0	-	10.33	10.33	11.80	-	-	0	-	7.69%
2008-05-09	0	0.260	0.300	0.320	0.260	0.260	60,000	15,600	0.2600	9.587	11.06	11.80	9.587	9.587	1,627	9.5875	-7.14%
2008-05-08	0	0.280	0.250	0.320	-	-	0	0	-	10.33	9.219	11.80	-	-	0	-	0.00%
2008-05-07	0	0.280	0.255	0.320	-	-	0	0	-	10.33	9.403	11.80	-	-	0	-	0.00%
2008-05-06	0	0.280	0.241	0.320	0.280	0.280	100,000	28,000	0.2800	10.33	8.887	11.80	10.33	10.33	2,712	10.325	0.00%
2008-05-05	0	0.280	0.241	0.280	0.280	0.280	4,000	1,120	0.2800	10.33	8.887	10.33	10.33	10.33	108	10.325	0.00%
2008-05-02	0	0.280	0.280	0.340	-	-	0	0	-	10.33	10.33	12.54	-	-	0	-	0.00%
2008-04-30	0	0.280	0.250	0.340	-	-	0	0	-	10.33	9.219	12.54	-	-	0	-	0.00%
2008-04-29	0	0.280	0.280	0.300	0.280	0.280	40,000	11,200	0.2800	10.33	10.33	11.06	10.33	10.33	1,085	10.325	-6.67%
2008-04-28	0	0.300	0.300	0.360	-	-	0	0	-	11.06	11.06	13.28	-	-	0	-	15.38%
2008-04-25	0	0.260	0.245	0.295	-	-	0	0	-	9.587	9.034	10.88	-	-	0	-	0.00%
2008-04-24	0	0.260	0.240	0.330	-	-	0	0	-	9.587	8.850	12.17	-	-	0	-	0.00%
2008-04-23	0	0.260	0.260	0.360	-	-	0	0	-	9.587	9.587	13.28	-	-	0	-	1.96%
2008-04-22	0	0.255	0.255	0.330	0.255	0.255	20,000	5,100	0.2550	9.403	9.403	12.17	9.403	9.403	542	9.4031	-16.39%
2008-04-21	0	0.305	0.236	0.395	-	-	0	0	-	11.25	8.703	14.57	-	-	0	-	0.00%
2008-04-18	0	0.305	0.275	0.400	-	-	0	0	-	11.25	10.14	14.75	-	-	0	-	0.00%
2008-04-17	0	0.305	0.290	0.330	-	-	0	0	-	11.25	10.69	12.17	-	-	0	-	0.00%
2008-04-16	0	0.305	0.305	0.375	-	-	0	0	-	11.25	11.25	13.83	-	-	0	-	0.00%
2008-04-15	0	0.305	0.305	0.360	0.300	0.300	100,000	30,000	0.3000	11.25	11.25	13.28	11.06	11.06	2,712	11.063	-7.58%
2008-04-14	0	0.330	0.330	0.340	0.330	0.330	2,068,000	682,440	0.3300	12.17	12.17	12.54	12.17	12.17	56,081	12.169	1.54%
2008-04-11	0	0.325	0.325	0.350	0.315	0.325	1,536,000	493,220	0.3211	11.98	11.98	12.91	11.62	11.98	41,654	11.841	-1.52%
2008-04-10	0	0.330	0.305	0.330	0.335	0.335	4,000	1,340	0.3350	12.17	11.25	12.17	12.35	12.35	108	12.353	-13.16%
2008-04-09	0	0.380	0.295	0.380	0.315	0.380	264,000	83,720	0.3171	14.01	10.88	14.01	11.62	14.01	7,159	11.694	11.76%
2008-04-08	0	0.340	0.295	0.340	-	-	0	0	-	12.54	10.88	12.54	-	-	0	-	0.00%
2008-04-07	0	0.340	0.305	0.340	-	-	0	0	-	12.54	11.25	12.54	-	-	0	-	-12.82%
2008-04-03	0	0.390	0.295	0.400	0.265	0.390	44,000	12,160	0.2764	14.38	10.88	14.75	9.772	14.38	1,193	10.191	14.71%
2008-04-02	0	0.340	0.310	0.350	-	-	0	0	-	12.54	11.43	12.91	-	-	0	-	0.00%
2008-04-01	0	0.340	0.305	0.355	-	-	0	0	-	12.54	11.25	13.09	-	-	0	-	0.00%
2008-03-31	0	0.340	0.340	0.380	0.335	0.340	108,000	36,280	0.3359	12.54	12.54	14.01	12.35	12.54	2,929	12.387	1.49%
2008-03-28	0	0.335	0.335	0.350	0.300	0.400	848,000	274,800	0.3241	12.35	12.35	12.91	11.06	14.75	22,997	11.950	1.52%
2008-03-27	0	0.330	0.290	0.330	-	-	0	0	-	12.17	10.69	12.17	-	-	0	-	-1.49%
2008-03-26	0	0.335	0.335	0.340	0.325	0.340	2,272,000	755,820	0.3327	12.35	12.35	12.54	11.98	12.54	61,614	12.267	1.52%
2008-03-25	0	0.330	0.330	0.335	0.310	0.320	392,000	123,040	0.3139	12.17	12.17	12.35	11.43	11.80	10,631	11.574	4.76%
2008-03-20	0	0.315	0.260	0.315	-	-	0	0	-	11.62	9.587	11.62	-	-	0	-	-5.97%
2008-03-19	0	0.335	0.335	0.340	0.280	0.280	320,000	89,600	0.2800	12.35	12.35	12.54	10.33	10.33	8,678	10.325	0.00%
2008-03-18	0	0.335	0.265	0.335	-	-	0	0	-	12.35	9.772	12.35	-	-	0	-	-1.47%
2008-03-17	0	0.340	0.340	-	0.260	0.260	76,000	19,760	0.2600	12.54	12.54	-	9.587	9.587	2,061	9.5875	0.00%
2008-03-14	0	0.340	0.300	0.340	-	-	0	0	-	12.54	11.06	12.54	-	-	0	-	0.00%
2008-03-13	0	0.340	0.340	0.350	0.325	0.350	1,288,000	432,240	0.3356	12.54	12.54	12.91	11.98	12.91	34,929	12.375	3.03%
2008-03-12	0	0.330	0.330	0.340	0.295	0.330	1,352,000	422,680	0.3126	12.17	12.17	12.54	10.88	12.17	36,664	11.528	1.54%
2008-03-11	0	0.325	0.236	0.335	-	-	0	0	-	11.98	8.703	12.35	-	-	0	-	0.00%
2008-03-10	0	0.325	0.246	0.330	-	-	0	0	-	11.98	9.071	12.17	-	-	0	-	0.00%
2008-03-07	0	0.325	0.255	0.330	-	-	0	0	-	11.98	9.403	12.17	-	-	0	-	0.00%
2008-03-06	0	0.325	0.265	0.340	-	-	0	0	-	11.98	9.772	12.54	-	-	0	-	0.00%
2008-03-05	0	0.325	0.250	0.330	-	-	0	0	-	11.98	9.219	12.17	-	-	0	-	0.00%
2008-03-04	0	0.325	0.200	0.325	-	-	0	0	-	11.98	7.375	11.98	-	-	0	-	0.00%
2008-03-03	0	0.325	0.250	0.330	-	-	0	0	-	11.98	9.219	12.17	-	-	0	-	0.00%
2008-02-29	0	0.325	0.265	0.330	-	-	0	0	-	11.98	9.772	12.17	-	-	0	-	0.00%
2008-02-28	0	0.325	0.234	0.325	-	-	0	0	-	11.98	8.629	11.98	-	-	0	-	-1.52%
2008-02-27	0	0.330	0.250	0.330	-	-	0	0	-	12.17	9.219	12.17	-	-	0	-	0.00%
2008-02-26	0	0.330	0.255	0.335	-	-	0	0	-	12.17	9.403	12.35	-	-	0	-	0.00%
2008-02-25	0	0.330	0.265	0.340	-	-	0	0	-	12.17	9.772	12.54	-	-	0	-	0.00%
2008-02-22	0	0.330	0.255	0.330	-	-	0	0	-	12.17	9.403	12.17	-	-	0	-	0.00%
2008-02-21	0	0.330	0.265	0.330	-	-	0	0	-	12.17	9.772	12.17	-	-	0	-	0.00%
2008-02-20	0	0.330	0.260	0.345	-	-	0	0	-	12.17	9.587	12.72	-	-	0	-	0.00%
2008-02-19	0	0.330	0.265	0.330	-	-	0	0	-	12.17	9.772	12.17	-	-	0	-	0.00%
2008-02-18	0	0.330	0.265	0.330	-	-	0	0	-	12.17	9.772	12.17	-	-	0	-	-2.94%
2008-02-15	0	0.340	0.340	0.345	-	-	0	0	-	12.54	12.54	12.72	-	-	0	-	11.48%
2008-02-14	0	0.305	0.305	0.310	0.260	0.260	64,000	16,640	0.2600	11.25	11.25	11.43	9.587	9.587	1,736	9.5875	1.67%
2008-02-13	0	0.300	0.231	0.355	-	-	0	0	-	11.06	8.518	13.09	-	-	0	-	0.00%
2008-02-12	0	0.300	0.300	-	-	-	0	0	-	11.06	11.06	-	-	-	0	-	17.65%
2008-02-11	0	0.255	0.250	-	-	-	0	0	-	9.403	9.219	-	-	-	0	-	0.00%
2008-02-06	0	0.255	0.225	-	-	-	0	0	-	9.403	8.297	-	-	-	0	-	0.00%
2008-02-05	0	0.255	0.236	-	-	-	0	0	-	9.403	8.703	-	-	-	0	-	0.00%
2008-02-04	0	0.255	0.255	0.310	-	-	0	0	-	9.403	9.403	11.43	-	-	0	-	2.00%
2008-02-01	0	0.250	0.250	0.320	0.250	0.250	148,000	37,000	0.2500	9.219	9.219	11.80	9.219	9.219	4,014	9.2187	-10.71%
2008-01-31	0	0.280	0.231	0.320	-	-	0	0	-	10.33	8.518	11.80	-	-	0	-	0.00%
2008-01-30	0	0.280	0.200	0.365	-	-	0	0	-	10.33	7.375	13.46	-	-	0	-	0.00%
2008-01-29	0	0.280	0.280	0.350	-	-	0	0	-	10.33	10.33	12.91	-	-	0	-	3.70%
2008-01-28	0	0.270	0.270	0.305	0.250	0.250	48,000	12,000	0.2500	9.956	9.956	11.25	9.219	9.219	1,302	9.2187	3.85%
2008-01-25	0	0.260	0.260	0.320	-	-	0	0	-	9.587	9.587	11.80	-	-	0	-	0.00%
2008-01-24	0	0.260	0.260	0.310	0.260	0.280	128,000	33,840	0.2644	9.587	9.587	11.43	9.587	10.33	3,471	9.7488	-7.14%
2008-01-23	0	0.280	0.280	0.310	0.270	0.270	412,000	110,840	0.2690	10.33	10.33	11.43	9.956	9.956	11,173	9.9204	7.69%
2008-01-22	0	0.260	0.270	0.290	0.241	0.260	212,000	53,100	0.2505	9.587	9.956	10.69	8.887	9.587	5,749	9.2361	-13.33%
2008-01-21	0	0.300	0.260	0.340	-	-	0	0	-	11.06	9.587	12.54	-	-	0	-	0.00%
2008-01-18	0	0.300	0.265	0.350	-	-	0	0	-	11.06	9.772	12.91	-	-	0	-	0.00%
2008-01-17	0	0.300	0.280	0.350	0.280	0.300	560,000	163,020	0.2911	11.06	10.33	12.91	10.33	11.06	15,186	10.735	5.26%
2008-01-16	0	0.285	0.285	0.365	0.285	0.285	116,000	33,060	0.2850	10.51	10.51	13.46	10.51	10.51	3,146	10.509	-10.94%
2008-01-15	0	0.320	0.345	0.350	0.320	0.325	500,000	161,240	0.3225	11.80	12.72	12.91	11.80	11.98	13,559	11.891	-13.51%
2008-01-14	0	0.370	0.325	0.370	-	-	0	0	-	13.64	11.98	13.64	-	-	0	-	0.00%
2008-01-11	0	0.370	0.320	0.370	-	-	0	0	-	13.64	11.80	13.64	-	-	0	-	0.00%
2008-01-10	0	0.370	0.370	0.380	0.325	0.380	148,000	48,920	0.3305	13.64	13.64	14.01	11.98	14.01	4,014	12.189	1.37%
2008-01-09	0	0.365	0.350	0.365	0.350	0.365	572,000	200,740	0.3509	13.46	12.91	13.46	12.91	13.46	15,512	12.941	4.29%
2008-01-08	0	0.350	0.330	0.380	0.310	0.350	380,000	127,380	0.3352	12.91	12.17	14.01	11.43	12.91	10,305	12.361	11.11%
2008-01-07	0	0.315	0.315	0.335	0.280	0.280	80,000	22,400	0.2800	11.62	11.62	12.35	10.33	10.33	2,169	10.325	0.00%
2008-01-04	0	0.315	0.315	0.350	0.315	0.350	340,000	114,800	0.3376	11.62	11.62	12.91	11.62	12.91	9,220	12.451	5.00%
2008-01-03	0	0.300	0.300	0.350	-	-	0	0	-	11.06	11.06	12.91	-	-	0	-	0.00%
2008-01-02	0	0.300	0.300	0.320	0.300	0.300	20,000	6,000	0.3000	11.06	11.06	11.80	11.06	11.06	542	11.063	-6.25%
2007-12-31	0	0.320	0.320	0.350	-	-	0	0	-	11.80	11.80	12.91	-	-	0	-	4.92%
2007-12-28	0	0.305	0.275	0.350	-	-	0	0	-	11.25	10.14	12.91	-	-	0	-	0.00%
2007-12-27	0	0.305	0.285	0.325	-	-	300,000	87,000	0.2900	11.25	10.51	11.98	-	-	8,136	10.694	0.00%
2007-12-24	0	0.305	0.300	0.350	-	-	0	0	-	11.25	11.06	12.91	-	-	0	-	0.00%
2007-12-21	0	0.305	0.305	0.340	0.295	0.300	140,000	41,800	0.2986	11.25	11.25	12.54	10.88	11.06	3,797	11.010	-7.58%
2007-12-20	0	0.330	0.295	0.340	0.330	0.330	116,000	38,280	0.3300	12.17	10.88	12.54	12.17	12.17	3,146	12.169	11.86%
2007-12-19	0	0.295	0.285	0.375	-	-	0	0	-	10.88	10.51	13.83	-	-	0	-	0.00%
2007-12-18	0	0.295	0.295	0.330	0.280	0.330	40,000	11,400	0.2850	10.88	10.88	12.17	10.33	12.17	1,085	10.509	1.72%
2007-12-17	0	0.290	0.290	0.370	0.290	0.330	332,000	97,560	0.2939	10.69	10.69	13.64	10.69	12.17	9,003	10.836	-17.14%
2007-12-14	0	0.350	0.325	0.350	0.350	0.350	4,000	1,400	0.3500	12.91	11.98	12.91	12.91	12.91	108	12.906	-2.78%
2007-12-13	0	0.360	0.320	0.360	-	-	0	0	-	13.28	11.80	13.28	-	-	0	-	0.00%
2007-12-12	0	0.360	0.315	0.360	-	-	0	0	-	13.28	11.62	13.28	-	-	0	-	0.00%
2007-12-11	0	0.360	0.325	0.360	0.350	0.360	60,000	21,200	0.3533	13.28	11.98	13.28	12.91	13.28	1,627	13.029	14.29%
2007-12-10	0	0.315	0.315	0.380	0.315	0.380	100,000	36,700	0.3670	11.62	11.62	14.01	11.62	14.01	2,712	13.533	-17.11%
2007-12-07	0	0.380	0.315	0.385	-	-	0	0	-	14.01	11.62	14.20	-	-	0	-	0.00%
2007-12-06	0	0.380	0.330	0.385	-	-	0	0	-	14.01	12.17	14.20	-	-	0	-	0.00%
2007-12-05	0	0.380	0.330	0.385	-	-	0	0	-	14.01	12.17	14.20	-	-	0	-	0.00%
2007-12-04	0	0.380	0.325	0.380	-	-	0	0	-	14.01	11.98	14.01	-	-	0	-	0.00%
2007-12-03	0	0.380	0.305	0.380	-	-	0	0	-	14.01	11.25	14.01	-	-	0	-	0.00%
2007-11-30	0	0.380	0.335	0.390	0.380	0.400	24,000	9,200	0.3833	14.01	12.35	14.38	14.01	14.75	651	14.135	15.15%
2007-11-29	0	0.330	0.330	0.380	0.300	0.340	1,672,000	529,400	0.3166	12.17	12.17	14.01	11.06	12.54	45,342	11.676	0.00%
2007-11-28	0	0.330	0.330	0.400	0.330	0.340	212,000	70,960	0.3347	12.17	12.17	14.75	12.17	12.54	5,749	12.343	-10.81%
2007-11-27	0	0.370	0.345	0.390	-	-	0	0	-	13.64	12.72	14.38	-	-	0	-	0.00%
2007-11-26	0	0.370	0.365	0.410	0.370	0.370	101,000	37,410	0.3704	13.64	13.46	15.12	13.64	13.64	2,739	13.658	0.00%
2007-11-23	0	0.370	0.370	0.400	0.370	0.380	400,000	151,680	0.3792	13.64	13.64	14.75	13.64	14.01	10,847	13.983	-2.63%
2007-11-22	0	0.380	0.375	0.420	0.380	0.380	720,000	273,600	0.3800	14.01	13.83	15.49	14.01	14.01	19,525	14.013	-6.17%
2007-11-21	0	0.405	0.330	0.430	-	-	0	0	-	14.93	12.17	15.86	-	-	0	-	0.00%
2007-11-20	0	0.405	0.405	0.430	0.400	0.405	480,000	192,500	0.4010	14.93	14.93	15.86	14.75	14.93	13,017	14.788	1.25%
2007-11-19	0	0.400	0.400	0.445	0.400	0.400	404,000	161,600	0.4000	14.75	14.75	16.41	14.75	14.75	10,956	14.750	0.00%
2007-11-16	0	0.400	0.390	0.410	0.400	0.410	704,000	285,360	0.4053	14.75	14.38	15.12	14.75	15.12	19,092	14.947	-4.76%
2007-11-15	0	0.420	0.390	0.430	-	-	0	0	-	15.49	14.38	15.86	-	-	0	-	0.00%
2007-11-14	0	0.420	0.400	0.420	0.400	0.420	320,000	130,320	0.4073	15.49	14.75	15.49	14.75	15.49	8,678	15.017	0.00%
2007-11-13	0	0.420	0.405	0.430	0.395	0.435	792,000	328,980	0.4154	15.49	14.93	15.86	14.57	16.04	21,478	15.317	0.00%
2007-11-12	0	0.420	0.420	0.445	0.415	0.430	480,000	205,640	0.4284	15.49	15.49	16.41	15.30	15.86	13,017	15.798	-5.62%
2007-11-09	0	0.445	0.410	0.445	0.400	0.445	740,000	312,760	0.4226	16.41	15.12	16.41	14.75	16.41	20,068	15.585	8.54%
2007-11-08	0	0.410	0.410	0.420	0.395	0.405	368,000	147,320	0.4003	15.12	15.12	15.49	14.57	14.93	9,980	14.762	1.23%
2007-11-07	0	0.405	0.395	0.410	0.395	0.405	468,000	188,380	0.4025	14.93	14.57	15.12	14.57	14.93	12,692	14.843	-3.57%
2007-11-06	0	0.420	0.405	0.460	0.405	0.420	64,000	26,820	0.4191	15.49	14.93	16.96	14.93	15.49	1,736	15.453	0.00%
2007-11-05	0	0.420	0.405	0.410	0.400	0.420	964,000	398,560	0.4134	15.49	14.93	15.12	14.75	15.49	26,142	15.246	-1.18%
2007-11-02	0	0.425	0.425	0.440	0.420	0.425	208,000	87,700	0.4216	15.67	15.67	16.22	15.49	15.67	5,641	15.548	-1.16%
2007-11-01	0	0.430	0.420	0.460	0.395	0.480	1,976,000	818,200	0.4141	15.86	15.49	16.96	14.57	17.70	53,586	15.269	10.26%
2007-10-31	0	0.390	0.390	0.400	0.370	0.390	696,000	265,520	0.3815	14.38	14.38	14.75	13.64	14.38	18,875	14.068	0.00%
2007-10-30	0	0.390	0.390	0.400	0.380	0.390	812,000	310,180	0.3820	14.38	14.38	14.75	14.01	14.38	22,020	14.086	4.00%
2007-10-29	0	0.375	0.375	0.405	0.370	0.370	48,000	17,760	0.3700	13.83	13.83	14.93	13.64	13.64	1,302	13.644	-5.06%
2007-10-26	0	0.395	0.390	0.400	0.380	0.395	1,052,000	402,560	0.3827	14.57	14.38	14.75	14.01	14.57	28,529	14.111	3.95%
2007-10-25	0	0.380	0.380	0.390	0.360	0.380	388,000	146,720	0.3781	14.01	14.01	14.38	13.28	14.01	10,522	13.944	5.56%
2007-10-24	0	0.360	0.360	0.385	0.350	0.370	260,000	95,080	0.3657	13.28	13.28	14.20	12.91	13.64	7,051	13.485	-2.70%
2007-10-23	0	0.370	0.360	0.380	0.370	0.370	596,000	220,520	0.3700	13.64	13.28	14.01	13.64	13.64	16,163	13.644	2.78%
2007-10-22	0	0.360	0.345	0.360	0.360	0.360	60,000	21,600	0.3600	13.28	12.72	13.28	13.28	13.28	1,627	13.275	0.00%
2007-10-18	0	0.360	0.360	0.400	0.360	0.360	232,000	83,520	0.3600	13.28	13.28	14.75	13.28	13.28	6,292	13.275	1.41%
2007-10-17	0	0.355	0.345	0.400	-	-	0	0	-	13.09	12.72	14.75	-	-	0	-	0.00%
2007-10-16	0	0.355	0.355	0.375	0.355	0.355	40,000	14,200	0.3550	13.09	13.09	13.83	13.09	13.09	1,085	13.091	-5.33%
2007-10-15	0	0.375	0.360	0.380	0.335	0.375	396,000	145,420	0.3672	13.83	13.28	14.01	12.35	13.83	10,739	13.541	2.74%
2007-10-12	0	0.365	0.365	0.375	0.320	0.365	1,028,000	344,140	0.3348	13.46	13.46	13.83	11.80	13.46	27,878	12.345	-1.35%
2007-10-11	0	0.370	0.365	0.375	0.370	0.375	428,000	160,000	0.3738	13.64	13.46	13.83	13.64	13.83	11,607	13.785	-1.33%
2007-10-10	0	0.375	0.365	0.375	0.375	0.400	80,000	31,000	0.3875	13.83	13.46	13.83	13.83	14.75	2,169	14.289	0.00%
2007-10-09	0	0.375	0.365	0.405	0.360	0.375	1,140,000	413,960	0.3631	13.83	13.46	14.93	13.28	13.83	30,915	13.390	4.17%
2007-10-08	0	0.360	0.335	0.370	0.360	0.360	368,000	132,480	0.3600	13.28	12.35	13.64	13.28	13.28	9,980	13.275	5.88%
2007-10-05	0	0.340	0.330	0.360	0.340	0.360	856,000	298,160	0.3483	12.54	12.17	13.28	12.54	13.28	23,214	12.844	-5.56%
2007-10-04	0	0.360	0.315	0.400	0.355	0.360	80,000	28,700	0.3588	13.28	11.62	14.75	13.09	13.28	2,169	13.229	2.86%
2007-10-03	0	0.350	0.340	0.350	0.340	0.360	780,000	278,640	0.3572	12.91	12.54	12.91	12.54	13.28	21,153	13.173	-2.78%
2007-10-02	0	0.360	0.360	0.435	0.340	0.360	1,500,000	516,080	0.3441	13.28	13.28	16.04	12.54	13.28	40,678	12.687	5.88%
2007-09-28	0	0.340	0.340	0.360	0.330	0.340	208,000	69,860	0.3359	12.54	12.54	13.28	12.17	12.54	5,641	12.385	1.49%
2007-09-27	0	0.335	0.330	0.335	0.325	0.335	1,052,000	351,540	0.3342	12.35	12.17	12.35	11.98	12.35	28,529	12.322	1.52%
2007-09-25	0	0.330	0.330	0.340	0.315	0.320	640,000	204,320	0.3193	12.17	12.17	12.54	11.62	11.80	17,356	11.772	0.00%
2007-09-24	0	0.330	0.330	0.360	0.320	0.330	548,000	180,260	0.3289	12.17	12.17	13.28	11.80	12.17	14,861	12.130	0.00%
2007-09-21	0	0.330	0.320	0.340	0.320	0.330	396,000	130,240	0.3289	12.17	11.80	12.54	11.80	12.17	10,739	12.128	3.13%
2007-09-20	0	0.320	0.320	0.350	0.320	0.330	108,000	35,480	0.3285	11.80	11.80	12.91	11.80	12.17	2,929	12.114	-3.03%
2007-09-19	0	0.330	0.320	0.330	0.310	0.330	2,176,000	699,460	0.3214	12.17	11.80	12.17	11.43	12.17	59,010	11.853	3.13%
2007-09-18	0	0.320	0.305	0.340	0.320	0.330	268,000	86,360	0.3222	11.80	11.25	12.54	11.80	12.17	7,268	11.883	-5.88%
2007-09-17	0	0.340	0.310	0.340	0.300	0.345	2,040,000	653,520	0.3204	12.54	11.43	12.54	11.06	12.72	55,322	11.813	3.03%
2007-09-14	0	0.330	0.325	0.330	0.315	0.360	1,456,000	488,860	0.3358	12.17	11.98	12.17	11.62	13.28	39,485	12.381	-10.81%
2007-09-13	0	0.370	0.360	0.370	0.350	0.380	944,000	351,920	0.3728	13.64	13.28	13.64	12.91	14.01	25,600	13.747	-2.63%
2007-09-12	0	0.380	0.355	0.380	0.370	0.380	88,000	32,960	0.3745	14.01	13.09	14.01	13.64	14.01	2,386	13.811	0.00%
2007-09-11	0	0.380	0.360	0.380	0.380	0.380	28,000	10,240	0.3657	14.01	13.28	14.01	14.01	14.01	759	13.486	0.00%
2007-09-10	0	0.380	0.350	0.380	0.375	0.380	200,000	75,300	0.3765	14.01	12.91	14.01	13.83	14.01	5,424	13.883	1.33%
2007-09-07	0	0.375	0.345	0.375	0.330	0.375	200,000	70,960	0.3548	13.83	12.72	13.83	12.17	13.83	5,424	13.083	-1.32%
2007-09-06	0	0.380	0.340	0.380	0.380	0.380	12,000	4,560	0.3800	14.01	12.54	14.01	14.01	14.01	325	14.013	0.00%
2007-09-05	0	0.380	0.340	0.380	0.310	0.380	100,000	34,780	0.3478	14.01	12.54	14.01	11.43	14.01	2,712	12.825	0.00%
2007-09-04	0	0.380	0.345	0.380	0.380	0.380	208,000	79,040	0.3800	14.01	12.72	14.01	14.01	14.01	5,641	14.013	-5.00%
2007-09-03	0	0.400	0.365	0.400	0.400	0.400	80,000	32,000	0.4000	14.75	13.46	14.75	14.75	14.75	2,169	14.750	2.56%
2007-08-31	0	0.390	0.385	0.405	0.390	0.390	196,000	76,440	0.3900	14.38	14.20	14.93	14.38	14.38	5,315	14.381	0.00%
2007-08-30	0	0.390	0.355	0.395	0.390	0.390	204,000	77,560	0.3802	14.38	13.09	14.57	14.38	14.38	5,532	14.020	2.63%
2007-08-29	0	0.380	0.365	0.390	0.340	0.380	184,000	66,940	0.3638	14.01	13.46	14.38	12.54	14.01	4,990	13.415	-2.56%
2007-08-28	0	0.390	0.375	0.400	0.350	0.420	260,000	97,300	0.3742	14.38	13.83	14.75	12.91	15.49	7,051	13.800	0.00%
2007-08-27	0	0.390	0.360	0.390	0.335	0.400	656,000	247,240	0.3769	14.38	13.28	14.38	12.35	14.75	17,790	13.898	-2.50%
2007-08-24	0	0.400	0.400	0.450	0.340	0.400	508,000	191,520	0.3770	14.75	14.75	16.59	12.54	14.75	13,776	13.902	5.26%
2007-08-23	0	0.380	0.355	0.380	0.350	0.380	140,000	50,880	0.3634	14.01	13.09	14.01	12.91	14.01	3,797	13.401	-2.56%
2007-08-22	0	0.390	0.355	0.390	0.340	0.390	140,000	48,600	0.3471	14.38	13.09	14.38	12.54	14.38	3,797	12.801	18.18%
2007-08-21	0	0.330	0.330	0.380	0.300	0.380	152,000	50,120	0.3297	12.17	12.17	14.01	11.06	14.01	4,122	12.159	-5.71%
2007-08-20	0	0.350	0.350	0.395	0.300	0.380	400,000	148,360	0.3709	12.91	12.91	14.57	11.06	14.01	10,847	13.677	-7.89%
2007-08-17	0	0.380	0.201	0.380	-	-	0	0	-	14.01	7.412	14.01	-	-	0	-	-9.52%
2007-08-16	0	0.420	0.350	0.415	0.335	0.420	44,000	16,040	0.3645	15.49	12.91	15.30	12.35	15.49	1,193	13.443	-2.33%
2007-08-15	0	0.430	0.300	0.430	-	-	0	0	-	15.86	11.06	15.86	-	-	0	-	0.00%
2007-08-14	0	0.430	0.430	0.435	0.400	0.400	100,000	40,000	0.4000	15.86	15.86	16.04	14.75	14.75	2,712	14.750	-2.27%
2007-08-13	0	0.440	0.370	0.440	-	-	0	0	-	16.22	13.64	16.22	-	-	0	-	-2.22%
2007-08-10	0	0.450	0.355	0.450	-	-	0	0	-	16.59	13.09	16.59	-	-	0	-	0.00%
2007-08-09	0	0.450	0.395	0.450	0.450	0.450	4,000	1,800	0.4500	16.59	14.57	16.59	16.59	16.59	108	16.594	0.00%
2007-08-08	0	0.450	0.375	0.455	0.330	0.450	332,000	133,300	0.4015	16.59	13.83	16.78	12.17	16.59	9,003	14.806	-2.17%
2007-08-07	0	0.460	0.325	0.460	0.460	0.460	16,000	7,360	0.4600	16.96	11.98	16.96	16.96	16.96	434	16.963	-2.13%
2007-08-06	0	0.470	0.365	0.470	-	-	0	0	-	17.33	13.46	17.33	-	-	0	-	0.00%
2007-08-03	0	0.470	0.470	0.495	0.465	0.495	592,000	282,240	0.4768	17.33	17.33	18.25	17.15	18.25	16,054	17.580	-6.00%
2007-08-02	0	0.500	0.470	0.510	0.470	0.530	1,244,000	604,920	0.4863	18.44	17.33	18.81	17.33	19.54	33,736	17.931	4.17%
2007-08-01	0	0.480	0.480	0.530	0.480	0.570	1,200,000	623,080	0.5192	17.70	17.70	19.54	17.70	21.02	32,542	19.147	-7.69%
2007-07-31	0	0.520	0.510	0.520	0.500	0.530	544,000	285,960	0.5257	19.17	18.81	19.17	18.44	19.54	14,753	19.384	4.00%
2007-07-30	0	0.500	0.500	0.520	0.480	0.520	656,000	326,660	0.4980	18.44	18.44	19.17	17.70	19.17	17,790	18.362	0.00%
2007-07-27	0	0.500	0.500	0.540	0.500	0.530	1,060,000	533,400	0.5032	18.44	18.44	19.91	18.44	19.54	28,746	18.556	-7.41%
2007-07-26	0	0.540	0.520	0.540	0.500	0.540	928,000	487,200	0.5250	19.91	19.17	19.91	18.44	19.91	25,166	19.359	1.89%
2007-07-25	0	0.530	0.530	0.550	0.500	0.560	612,000	332,360	0.5431	19.54	19.54	20.28	18.44	20.65	16,597	20.026	-1.85%
2007-07-24	0	0.540	0.540	0.550	0.490	0.540	716,000	373,000	0.5209	19.91	19.91	20.28	18.07	19.91	19,417	19.210	1.89%
2007-07-23	0	0.530	0.530	0.550	0.530	0.600	1,540,000	848,920	0.5512	19.54	19.54	20.28	19.54	22.13	41,763	20.327	-5.36%
2007-07-20	0	0.560	0.550	0.560	0.540	0.570	768,000	429,520	0.5593	20.65	20.28	20.65	19.91	21.02	20,827	20.623	5.66%
2007-07-19	0	0.530	0.530	0.550	0.530	0.540	228,000	121,840	0.5344	19.54	19.54	20.28	19.54	19.91	6,183	19.705	-3.64%
2007-07-18	0	0.550	0.540	0.560	0.530	0.560	528,000	287,280	0.5441	20.28	19.91	20.65	19.54	20.65	14,319	20.063	3.77%
2007-07-17	0	0.530	0.510	0.530	0.510	0.530	420,000	221,320	0.5270	19.54	18.81	19.54	18.81	19.54	11,390	19.431	0.00%
2007-07-16	0	0.530	0.510	0.530	0.510	0.550	312,000	160,640	0.5149	19.54	18.81	19.54	18.81	20.28	8,461	18.986	3.92%
2007-07-13	0	0.510	0.510	0.540	0.510	0.550	472,000	245,160	0.5194	18.81	18.81	19.91	18.81	20.28	12,800	19.153	-1.92%
2007-07-12	0	0.520	0.510	0.520	0.470	0.520	1,760,000	879,860	0.4999	19.17	18.81	19.17	17.33	19.17	47,729	18.435	-1.89%
2007-07-11	0	0.530	0.530	0.540	0.510	0.510	228,000	116,280	0.5100	19.54	19.54	19.91	18.81	18.81	6,183	18.806	-1.85%
2007-07-10	0	0.540	0.520	0.540	0.530	0.550	424,000	229,240	0.5407	19.91	19.17	19.91	19.54	20.28	11,498	19.937	1.89%
2007-07-09	0	0.530	0.530	0.540	0.500	0.540	1,880,000	964,280	0.5129	19.54	19.54	19.91	18.44	19.91	50,983	18.914	-3.64%
2007-07-06	0	0.550	0.550	0.570	0.540	0.570	764,000	420,840	0.5508	20.28	20.28	21.02	19.91	21.02	20,719	20.312	-1.79%
2007-07-05	0	0.560	0.560	0.570	0.550	0.580	572,000	320,680	0.5606	20.65	20.65	21.02	20.28	21.39	15,512	20.673	0.00%
2007-07-04	0	0.560	0.530	0.570	0.530	0.600	860,000	480,600	0.5588	20.65	19.54	21.02	19.54	22.13	23,322	20.607	5.66%
2007-07-03	0	0.530	0.510	0.530	0.530	0.600	164,000	88,920	0.5422	19.54	18.81	19.54	19.54	22.13	4,447	19.993	0.00%
2007-06-29	0	0.530	0.530	0.580	0.530	0.580	344,000	190,560	0.5540	19.54	19.54	21.39	19.54	21.39	9,329	20.427	-10.17%
2007-06-28	0	0.590	0.590	0.630	0.580	0.600	548,000	323,280	0.5899	21.76	21.76	23.23	21.39	22.13	14,861	21.754	-1.67%
2007-06-27	0	0.600	0.570	0.600	0.480	0.610	5,004,000	2,710,920	0.5418	22.13	21.02	22.13	17.70	22.49	135,702	19.977	-9.09%
2007-06-26	0	0.660	0.620	0.660	0.550	0.670	572,000	356,320	0.6229	24.34	22.86	24.34	20.28	24.71	15,512	22.971	4.76%
2007-06-25	0	0.630	0.620	0.630	0.600	0.650	752,000	470,400	0.6255	23.23	22.86	23.23	22.13	23.97	20,393	23.066	-3.08%
2007-06-22	0	0.650	0.630	0.650	0.650	0.700	1,376,000	927,080	0.6738	23.97	23.23	23.97	23.97	25.81	37,315	24.845	-9.72%
2007-06-21	0	0.720	0.720	0.730	0.680	0.750	1,884,000	1,384,560	0.7349	26.55	26.55	26.92	25.08	27.66	51,092	27.100	7.46%
2007-06-20	0	0.670	0.670	0.680	0.560	0.760	7,996,000	5,709,560	0.7141	24.71	24.71	25.08	20.65	28.02	216,841	26.331	19.64%
2007-06-18	0	0.560	0.560	0.570	0.530	0.730	3,392,000	1,967,200	0.5800	20.65	20.65	21.02	19.54	26.92	91,986	21.386	-20.00%
2007-06-15	0	0.700	0.620	0.700	0.700	0.800	2,342,000	1,751,560	0.7479	25.81	22.86	25.81	25.81	29.50	63,512	27.578	-11.39%
2007-06-14	0	0.790	0.780	0.790	0.760	0.830	1,268,000	1,002,160	0.7903	29.13	28.76	29.13	28.02	30.61	34,386	29.144	-1.25%
2007-06-13	0	0.800	0.790	0.800	0.710	0.810	3,492,000	2,730,640	0.7820	29.50	29.13	29.50	26.18	29.87	94,698	28.835	0.00%
2007-06-12	0	0.800	0.790	0.800	0.800	0.900	10,328,000	8,702,400	0.8426	29.50	29.13	29.50	29.50	33.19	280,081	31.071	-3.61%
2007-06-11	0	0.830	0.800	0.830	0.720	0.860	23,562,000	18,796,540	0.7977	30.61	29.50	30.61	26.55	31.71	638,969	29.417	16.90%
2007-06-08	0	0.710	0.700	0.730	0.440	0.750	25,700,000	16,341,140	0.6358	26.18	25.81	26.92	16.22	27.66	696,949	23.447	52.69%
2007-06-07	0	0.465	0.460	0.465	0.385	0.465	4,540,000	1,958,620	0.4314	17.15	16.96	17.15	14.20	17.15	123,119	15.908	16.25%
2007-06-06	0	0.400	0.400	0.410	0.380	0.410	3,732,000	1,479,540	0.3964	14.75	14.75	15.12	14.01	15.12	101,207	14.619	-2.44%
2007-06-05	0	0.410	0.400	0.410	0.350	0.470	8,892,000	3,719,380	0.4183	15.12	14.75	15.12	12.91	17.33	241,139	15.424	-3.53%
2007-06-04	0	0.425	0.420	0.425	0.300	0.435	35,644,000	13,489,300	0.3784	15.67	15.49	15.67	11.06	16.04	966,617	13.955	54.55%
2007-06-01	0	0.275	0.260	0.275	0.260	0.295	6,292,000	1,711,640	0.2720	10.14	9.587	10.14	9.587	10.88	170,631	10.031	7.84%
2007-05-31	0	0.255	0.255	0.265	0.255	0.270	608,000	159,580	0.2625	9.403	9.403	9.772	9.403	9.956	16,488	9.6785	-1.92%
2007-05-30	0	0.260	0.260	0.270	0.255	0.275	3,188,000	850,280	0.2667	9.587	9.587	9.956	9.403	10.14	86,454	9.8350	0.00%
2007-05-29	0	0.260	0.255	0.265	0.250	0.285	4,276,000	1,135,960	0.2657	9.587	9.403	9.772	9.219	10.51	115,959	9.7962	-5.45%
2007-05-28	0	0.275	0.275	0.280	0.265	0.290	3,760,000	1,052,780	0.2800	10.14	10.14	10.33	9.772	10.69	101,966	10.325	3.77%
2007-05-25	0	0.265	0.250	0.270	0.230	0.270	2,252,000	555,624	0.2467	9.772	9.219	9.956	8.481	9.956	61,071	9.0980	6.00%
2007-05-23	0	0.255	0.250	0.265	0.249	0.270	2,616,000	683,252	0.2612	9.219	9.038	9.580	9.002	9.761	72,361	9.4422	-1.92%
2007-05-22	0	0.260	0.260	0.270	0.245	0.275	5,096,000	1,333,104	0.2616	9.400	9.400	9.761	8.857	9.942	140,961	9.4573	7.44%
2007-05-21	0	0.242	0.242	0.249	0.215	0.255	5,176,000	1,246,220	0.2408	8.749	8.749	9.002	7.773	9.219	143,173	8.7043	18.05%
2007-05-18	0	0.205	0.201	0.219	0.205	0.215	528,000	112,872	0.2138	7.411	7.267	7.917	7.411	7.773	14,605	7.7283	-2.38%
2007-05-17	0	0.210	0.201	0.227	0.210	0.218	668,000	143,448	0.2147	7.592	7.267	8.206	7.592	7.881	18,478	7.7634	0.00%
2007-05-16	0	0.210	0.210	0.218	0.201	0.215	352,000	75,012	0.2131	7.592	7.592	7.881	7.267	7.773	9,737	7.7041	-2.33%
2007-05-15	0	0.215	0.210	0.215	0.210	0.215	476,000	101,240	0.2127	7.773	7.592	7.773	7.592	7.773	13,167	7.6891	1.42%
2007-05-14	0	0.212	0.212	0.220	0.210	0.220	768,000	162,188	0.2112	7.664	7.664	7.953	7.592	7.953	21,244	7.6347	-1.85%
2007-05-11	0	0.216	0.210	0.219	0.214	0.216	1,092,000	233,888	0.2142	7.809	7.592	7.917	7.737	7.809	30,206	7.7431	0.93%
2007-05-10	0	0.214	0.210	0.214	0.213	0.215	1,628,000	347,912	0.2137	7.737	7.592	7.737	7.700	7.773	45,032	7.7259	-0.47%
2007-05-09	0	0.215	0.205	0.215	0.215	0.215	12,000	2,580	0.2150	7.773	7.411	7.773	7.773	7.773	332	7.7727	2.38%
2007-05-08	0	0.210	0.200	0.210	0.202	0.210	1,308,000	271,112	0.2073	7.592	7.230	7.592	7.303	7.592	36,181	7.4933	6.06%
2007-05-07	0	0.198	0.198	-	-	-	0	0	-	7.158	7.158	-	-	-	0	-	1.02%
2007-05-04	0	0.196	0.196	0.202	0.195	0.206	432,000	86,388	0.2000	7.086	7.086	7.303	7.050	7.447	11,950	7.2294	0.00%
2007-05-03	0	0.196	0.196	0.207	0.196	0.208	900,000	180,264	0.2003	7.086	7.086	7.483	7.086	7.520	24,895	7.2410	-2.00%
2007-05-02	0	0.200	0.197	0.210	0.200	0.210	300,000	60,760	0.2025	7.230	7.122	7.592	7.230	7.592	8,298	7.3220	-2.44%
2007-04-30	0	0.205	0.197	0.210	0.205	0.206	480,000	98,704	0.2056	7.411	7.122	7.592	7.411	7.447	13,277	7.4340	0.00%
2007-04-27	0	0.205	0.200	0.205	0.190	0.210	820,000	166,832	0.2035	7.411	7.230	7.411	6.869	7.592	22,682	7.3552	2.50%
2007-04-26	0	0.200	0.196	0.213	0.200	0.224	1,588,000	331,128	0.2085	7.230	7.086	7.700	7.230	8.098	43,926	7.5384	-8.68%
2007-04-25	0	0.219	0.204	0.219	0.190	0.228	2,040,000	424,560	0.2081	7.917	7.375	7.917	6.869	8.243	56,428	7.5239	-0.45%
2007-04-24	0	0.220	0.216	0.225	0.216	0.229	2,052,000	459,576	0.2240	7.953	7.809	8.134	7.809	8.279	56,760	8.0968	-4.35%
2007-04-23	0	0.230	0.227	0.230	0.220	0.240	6,216,000	1,422,764	0.2289	8.315	8.206	8.315	7.953	8.676	171,941	8.2747	0.88%
2007-04-20	0	0.228	0.224	0.235	0.177	0.235	7,796,000	1,604,944	0.2059	8.243	8.098	8.496	6.399	8.496	215,645	7.4425	28.81%
2007-04-19	0	0.177	0.174	0.177	0.174	0.184	1,644,000	295,020	0.1795	6.399	6.290	6.399	6.290	6.652	45,475	6.4876	-1.67%
2007-04-18	0	0.180	0.178	0.182	0.177	0.185	1,252,000	227,096	0.1814	6.507	6.435	6.580	6.399	6.688	34,632	6.5575	-2.70%
2007-04-17	0	0.185	0.173	0.190	0.169	0.188	648,000	118,856	0.1834	6.688	6.254	6.869	6.110	6.797	17,924	6.6310	1.65%
2007-04-16	0	0.182	0.176	0.182	0.176	0.182	860,000	155,260	0.1805	6.580	6.363	6.580	6.363	6.580	23,788	6.5267	4.00%
2007-04-13	0	0.175	0.175	0.180	0.172	0.180	732,000	128,160	0.1751	6.327	6.327	6.507	6.218	6.507	20,248	6.3296	3.55%
2007-04-12	0	0.169	0.169	0.178	0.168	0.168	100,000	16,800	0.1680	6.110	6.110	6.435	6.074	6.074	2,766	6.0735	0.00%
2007-04-11	0	0.169	0.169	0.178	0.168	0.178	128,000	22,024	0.1721	6.110	6.110	6.435	6.074	6.435	3,541	6.2204	-2.87%
2007-04-10	0	0.174	0.166	0.174	0.165	0.174	960,000	159,480	0.1661	6.290	6.001	6.290	5.965	6.290	26,555	6.0057	-2.25%
2007-04-04	0	0.178	0.175	0.178	0.174	0.178	1,176,000	208,016	0.1769	6.435	6.327	6.435	6.290	6.435	32,529	6.3947	2.89%
2007-04-03	0	0.173	0.166	0.173	0.172	0.173	496,000	85,712	0.1728	6.254	6.001	6.254	6.218	6.254	13,720	6.2473	1.17%
2007-04-02	0	0.171	0.163	0.171	0.160	0.173	396,000	67,260	0.1698	6.182	5.893	6.182	5.784	6.254	10,954	6.1404	4.91%
2007-03-30	0	0.163	0.163	0.165	0.161	0.166	560,000	91,404	0.1632	5.893	5.893	5.965	5.820	6.001	15,490	5.9008	0.00%
2007-03-29	0	0.163	0.163	0.170	0.161	0.170	304,000	49,892	0.1641	5.893	5.893	6.146	5.820	6.146	8,409	5.9332	-5.78%
2007-03-28	0	0.173	0.170	0.182	0.159	0.173	732,000	124,204	0.1697	6.254	6.146	6.580	5.748	6.254	20,248	6.1342	4.85%
2007-03-27	0	0.165	0.165	0.171	0.159	0.170	656,000	109,720	0.1673	5.965	5.965	6.182	5.748	6.146	18,146	6.0466	-2.37%
2007-03-26	0	0.169	0.154	0.169	0.151	0.170	128,000	20,756	0.1622	6.110	5.567	6.110	5.459	6.146	3,541	5.8623	-1.17%
2007-03-23	0	0.171	0.162	0.171	0.171	0.171	100,000	17,100	0.1710	6.182	5.857	6.182	6.182	6.182	2,766	6.1820	5.56%
2007-03-22	0	0.162	0.162	0.168	0.162	0.168	176,000	28,632	0.1627	5.857	5.857	6.074	5.857	6.074	4,868	5.8813	1.25%
2007-03-21	0	0.160	0.160	0.167	0.155	0.161	468,000	74,980	0.1602	5.784	5.784	6.037	5.604	5.820	12,945	5.7920	-3.03%
2007-03-20	0	0.165	0.160	0.165	0.165	0.165	300,000	49,500	0.1650	5.965	5.784	5.965	5.965	5.965	8,298	5.9651	-0.60%
2007-03-19	0	0.166	0.161	0.166	0.161	0.170	440,000	72,640	0.1651	6.001	5.820	6.001	5.820	6.146	12,171	5.9684	3.11%
2007-03-16	0	0.161	0.153	0.168	-	-	0	0	-	5.820	5.531	6.074	-	-	0	-	0.00%
2007-03-15	0	0.161	0.159	0.173	0.151	0.165	1,240,000	191,320	0.1543	5.820	5.748	6.254	5.459	5.965	34,300	5.5779	-3.59%
2007-03-14	0	0.167	0.155	0.167	0.170	0.174	1,000,000	172,396	0.1724	6.037	5.604	6.037	6.146	6.290	27,661	6.2325	-3.47%
2007-03-13	0	0.173	0.146	0.173	-	-	0	0	-	6.254	5.278	6.254	-	-	0	-	-0.57%
2007-03-12	0	0.174	0.155	0.174	0.174	0.174	100,000	17,400	0.1740	6.290	5.604	6.290	6.290	6.290	2,766	6.2904	-0.57%
2007-03-09	0	0.175	0.131	0.176	0.160	0.175	920,000	157,220	0.1709	6.327	4.736	6.363	5.784	6.327	25,448	6.1781	4.17%
2007-03-08	0	0.168	0.131	0.169	-	-	0	0	-	6.074	4.736	6.110	-	-	0	-	0.00%
2007-03-07	0	0.168	0.150	0.172	-	-	2,000	336	0.1680	6.074	5.423	6.218	-	-	55	6.0735	0.00%
2007-03-06	0	0.168	0.168	0.170	0.151	0.168	412,000	65,296	0.1585	6.074	6.074	6.146	5.459	6.074	11,396	5.7296	15.86%
2007-03-05	0	0.145	0.140	0.145	0.145	0.151	1,112,000	164,440	0.1479	5.242	5.061	5.242	5.242	5.459	30,759	5.3461	-5.23%
2007-03-02	0	0.153	0.152	0.159	0.153	0.162	2,556,000	401,680	0.1572	5.531	5.495	5.748	5.531	5.857	70,702	5.6813	-10.00%
2007-03-01	0	0.170	0.160	0.170	0.160	0.170	420,000	68,400	0.1629	6.146	5.784	6.146	5.784	6.146	11,618	5.8876	8.97%
2007-02-28	0	0.156	0.154	0.170	0.156	0.156	300,000	46,800	0.1560	5.640	5.567	6.146	5.640	5.640	8,298	5.6397	-9.30%
2007-02-27	0	0.172	0.164	0.180	0.172	0.188	2,592,000	455,712	0.1758	6.218	5.929	6.507	6.218	6.797	71,697	6.3561	-9.47%
2007-02-26	0	0.190	0.185	0.198	0.177	0.200	1,560,000	291,348	0.1868	6.869	6.688	7.158	6.399	7.230	43,151	6.7518	6.74%
2007-02-23	0	0.178	0.175	0.178	0.176	0.180	1,176,000	209,688	0.1783	6.435	6.327	6.435	6.363	6.507	32,529	6.4461	-2.20%
2007-02-22	0	0.182	0.181	0.190	0.170	0.190	1,308,000	237,900	0.1819	6.580	6.544	6.869	6.146	6.869	36,181	6.5753	2.82%
2007-02-21	0	0.177	0.177	0.184	0.168	0.200	2,656,000	458,096	0.1725	6.399	6.399	6.652	6.074	7.230	73,468	6.2353	4.12%
2007-02-16	0	0.170	0.168	0.173	0.165	0.180	2,620,000	446,100	0.1703	6.146	6.074	6.254	5.965	6.507	72,472	6.1555	0.59%
2007-02-15	0	0.169	0.163	0.169	0.169	0.180	9,512,000	1,617,600	0.1701	6.110	5.893	6.110	6.110	6.507	263,112	6.1480	-0.59%
2007-02-14	0	0.170	0.166	0.170	0.170	0.170	1,100,000	187,000	0.1700	6.146	6.001	6.146	6.146	6.146	30,427	6.1458	-8.11%
2007-02-13	0	0.185	0.171	0.200	-	-	0	0	-	6.688	6.182	7.230	-	-	0	-	0.00%
2007-02-12	0	0.185	0.150	0.198	-	-	0	0	-	6.688	5.423	7.158	-	-	0	-	0.00%
2007-02-09	0	0.185	0.165	0.200	-	-	0	0	-	6.688	5.965	7.230	-	-	0	-	0.00%
2007-02-08	0	0.185	0.165	0.200	0.185	0.185	68,000	12,580	0.1850	6.688	5.965	7.230	6.688	6.688	1,881	6.6881	-5.13%
2007-02-07	0	0.195	0.165	0.195	-	-	0	0	-	7.050	5.965	7.050	-	-	0	-	0.00%
2007-02-06	0	0.195	0.165	0.195	0.195	0.195	12,000	2,340	0.1950	7.050	5.965	7.050	7.050	7.050	332	7.0496	9.55%
2007-02-05	0	0.178	0.170	0.178	0.180	0.180	200,000	36,000	0.1800	6.435	6.146	6.435	6.507	6.507	5,532	6.5074	-1.11%
2007-02-02	0	0.180	0.160	0.180	0.170	0.200	1,280,000	223,300	0.1745	6.507	5.784	6.507	6.146	7.230	35,406	6.3068	5.88%
2007-02-01	0	0.170	0.160	0.170	0.170	0.170	100,000	17,000	0.1700	6.146	5.784	6.146	6.146	6.146	2,766	6.1458	-2.86%
2007-01-31	0	0.175	0.166	0.188	-	-	0	0	-	6.327	6.001	6.797	-	-	0	-	0.00%
2007-01-30	0	0.175	0.175	-	0.175	0.175	976,000	170,800	0.1750	6.327	6.327	-	6.327	6.327	26,997	6.3266	0.00%
2007-01-29	0	0.175	0.135	0.175	0.160	0.175	100,000	16,240	0.1624	6.327	4.881	6.327	5.784	6.327	2,766	5.8711	-6.91%
2007-01-26	0	0.188	0.131	0.188	-	-	0	0	-	6.797	4.736	6.797	-	-	0	-	0.00%
2007-01-25	0	0.188	0.160	0.188	-	-	0	0	-	6.797	5.784	6.797	-	-	0	-	-2.59%
2007-01-24	0	0.193	0.155	0.193	0.150	0.200	484,000	86,844	0.1794	6.977	5.604	6.977	5.423	7.230	13,388	6.4867	12.21%
2007-01-23	0	0.172	0.150	-	0.170	0.172	1,284,000	218,680	0.1703	6.218	5.423	-	6.146	6.218	35,517	6.1571	1.18%
2007-01-22	0	0.170	0.150	0.170	0.170	0.170	660,000	112,200	0.1700	6.146	5.423	6.146	6.146	6.146	18,256	6.1458	0.00%
2007-01-19	0	0.170	0.160	0.170	0.170	0.170	200,000	34,000	0.1700	6.146	5.784	6.146	6.146	6.146	5,532	6.1458	0.00%
2007-01-18	0	0.170	0.145	0.170	0.170	0.170	300,000	51,000	0.1700	6.146	5.242	6.146	6.146	6.146	8,298	6.1458	6.25%
2007-01-17	0	0.160	0.160	0.180	0.160	0.172	840,000	143,984	0.1714	5.784	5.784	6.507	5.784	6.218	23,235	6.1968	-5.88%
2007-01-16	0	0.170	0.145	0.170	-	-	0	0	-	6.146	5.242	6.146	-	-	0	-	0.00%
2007-01-15	0	0.170	0.146	0.170	-	-	0	0	-	6.146	5.278	6.146	-	-	0	-	0.00%
2007-01-12	0	0.170	0.131	0.170	-	-	0	0	-	6.146	4.736	6.146	-	-	0	-	0.00%
2007-01-11	0	0.170	0.136	0.170	-	-	0	0	-	6.146	4.917	6.146	-	-	0	-	0.00%
2007-01-10	0	0.170	0.136	0.185	-	-	0	0	-	6.146	4.917	6.688	-	-	0	-	0.00%
2007-01-09	0	0.170	0.140	0.170	-	-	0	0	-	6.146	5.061	6.146	-	-	0	-	-2.86%
2007-01-08	0	0.175	-	0.189	-	-	0	0	-	6.327	-	6.833	-	-	0	-	0.00%
2007-01-05	0	0.175	0.155	0.188	0.175	0.175	264,000	46,200	0.1750	6.327	5.604	6.797	6.327	6.327	7,303	6.3266	9.38%
2007-01-04	0	0.160	0.160	0.180	0.150	0.150	40,000	6,000	0.1500	5.784	5.784	6.507	5.423	5.423	1,106	5.4228	-12.57%
2007-01-03	0	0.183	0.171	0.183	0.170	0.183	40,000	6,956	0.1739	6.616	6.182	6.616	6.146	6.616	1,106	6.2868	3.39%
2007-01-02	0	0.177	0.160	0.177	0.177	0.177	160,000	28,320	0.1770	6.399	5.784	6.399	6.399	6.399	4,426	6.3989	2.91%
2006-12-29	0	0.172	0.160	0.177	-	-	0	0	-	6.218	5.784	6.399	-	-	0	-	0.00%
2006-12-28	0	0.172	0.150	0.177	-	-	0	0	-	6.218	5.423	6.399	-	-	0	-	0.00%
2006-12-27	0	0.172	0.160	0.177	-	-	0	0	-	6.218	5.784	6.399	-	-	0	-	0.00%
2006-12-22	0	0.172	0.170	0.178	-	-	100,000	17,800	0.1780	6.218	6.146	6.435	-	-	2,766	6.4350	0.00%
2006-12-21	0	0.172	0.170	0.180	0.172	0.172	100,000	17,200	0.1720	6.218	6.146	6.507	6.218	6.218	2,766	6.2181	0.00%
2006-12-20	0	0.172	0.155	0.172	-	-	0	0	-	6.218	5.604	6.218	-	-	0	-	0.00%
2006-12-19	0	0.172	0.155	0.175	-	-	0	0	-	6.218	5.604	6.327	-	-	0	-	0.00%
2006-12-18	0	0.172	0.155	0.180	-	-	0	0	-	6.218	5.604	6.507	-	-	0	-	0.00%
2006-12-15	0	0.172	0.160	0.175	-	-	23,620,000	2,952,500	0.1250	6.218	5.784	6.327	-	-	653,353	4.5190	0.00%
2006-12-14	0	0.172	0.161	0.172	-	-	100,000	17,000	0.1700	6.218	5.820	6.218	-	-	2,766	6.1458	0.00%
2006-12-13	0	0.172	0.171	0.184	-	-	0	0	-	6.218	6.182	6.652	-	-	0	-	0.00%
2006-12-12	0	0.172	0.168	0.185	0.172	0.172	100,000	17,200	0.1720	6.218	6.074	6.688	6.218	6.218	2,766	6.2181	-4.44%
2006-12-11	0	0.180	0.170	0.185	0.180	0.180	76,000	13,680	0.1800	6.507	6.146	6.688	6.507	6.507	2,102	6.5074	0.00%
2006-12-08	0	0.180	0.184	0.185	0.184	0.184	40,000	7,360	0.1840	6.507	6.652	6.688	6.652	6.652	1,106	6.6520	2.86%
2006-12-07	0	0.175	0.175	0.190	0.175	0.175	12,000	2,100	0.1750	6.327	6.327	6.869	6.327	6.327	332	6.3266	-8.38%
2006-12-06	0	0.191	0.180	0.191	0.170	0.191	1,032,000	188,952	0.1831	6.905	6.507	6.905	6.146	6.905	28,546	6.6192	6.11%
2006-12-05	0	0.180	0.165	0.180	-	-	0	0	-	6.507	5.965	6.507	-	-	0	-	0.00%
2006-12-04	0	0.180	0.165	0.185	0.168	0.180	1,080,000	188,528	0.1746	6.507	5.965	6.688	6.074	6.507	29,874	6.3108	9.09%
2006-12-01	0	0.165	0.156	0.175	-	-	0	0	-	5.965	5.640	6.327	-	-	0	-	0.00%
2006-11-30	0	0.165	0.165	0.190	0.165	0.175	896,000	152,740	0.1705	5.965	5.965	6.869	5.965	6.327	24,784	6.1628	0.00%
2006-11-29	0	0.165	0.155	0.170	-	-	0	0	-	5.965	5.604	6.146	-	-	0	-	0.00%
2006-11-28	0	0.165	0.125	0.170	0.165	0.170	200,000	33,500	0.1675	5.965	4.519	6.146	5.965	6.146	5,532	6.0555	-1.79%
2006-11-27	0	0.168	0.161	0.175	0.168	0.185	240,000	41,000	0.1708	6.074	5.820	6.327	6.074	6.688	6,639	6.1760	-6.67%
2006-11-24	0	0.180	0.180	0.188	0.170	0.190	888,000	158,140	0.1781	6.507	6.507	6.797	6.146	6.869	24,563	6.4381	5.88%
2006-11-23	0	0.170	0.170	-	0.160	0.170	68,000	11,160	0.1641	6.146	6.146	-	5.784	6.146	1,881	5.9332	6.25%
2006-11-22	0	0.160	0.160	-	0.160	0.171	308,000	52,380	0.1701	5.784	5.784	-	5.784	6.182	8,520	6.1482	-8.57%
2006-11-21	0	0.175	0.170	0.180	0.170	0.175	328,000	56,060	0.1709	6.327	6.146	6.507	6.146	6.327	9,073	6.1789	-0.57%
2006-11-20	0	0.176	0.176	-	-	-	0	0	-	6.363	6.363	-	-	-	0	-	0.57%
2006-11-17	0	0.175	0.171	-	0.175	0.175	76,000	13,300	0.1750	6.327	6.182	-	6.327	6.327	2,102	6.3266	2.94%
2006-11-16	0	0.170	0.170	-	0.170	0.170	48,000	8,160	0.1700	6.146	6.146	-	6.146	6.146	1,328	6.1458	-1.16%
2006-11-15	0	0.172	0.172	-	0.170	0.172	60,000	10,216	0.1703	6.218	6.218	-	6.146	6.218	1,660	6.1555	1.18%
2006-11-14	0	0.170	0.160	-	-	-	0	0	-	6.146	5.784	-	-	-	0	-	0.00%
2006-11-13	0	0.170	0.160	-	-	-	0	0	-	6.146	5.784	-	-	-	0	-	0.00%
2006-11-10	0	0.170	0.136	-	-	-	0	0	-	6.146	4.917	-	-	-	0	-	0.00%
2006-11-09	0	0.170	0.168	0.190	-	-	0	0	-	6.146	6.074	6.869	-	-	0	-	0.00%
2006-11-08	0	0.170	0.170	0.190	-	-	0	0	-	6.146	6.146	6.869	-	-	0	-	0.00%
2006-11-07	0	0.170	0.170	0.179	0.170	0.170	44,000	7,480	0.1700	6.146	6.146	6.471	6.146	6.146	1,217	6.1458	0.00%
2006-11-06	0	0.170	0.155	0.180	0.170	0.170	100,000	17,000	0.1700	6.146	5.604	6.507	6.146	6.146	2,766	6.1458	-5.56%
2006-11-03	0	0.180	0.180	-	0.180	0.180	36,000	6,480	0.1800	6.507	6.507	-	6.507	6.507	996	6.5074	5.88%
2006-11-02	0	0.170	0.170	0.180	0.170	0.170	180,000	30,600	0.1700	6.146	6.146	6.507	6.146	6.146	4,979	6.1458	0.00%
2006-11-01	0	0.170	0.165	0.180	-	-	0	0	-	6.146	5.965	6.507	-	-	0	-	0.00%
2006-10-31	0	0.170	0.170	0.180	-	-	0	0	-	6.146	6.146	6.507	-	-	0	-	6.25%
2006-10-27	0	0.160	0.160	-	0.160	0.160	56,000	8,960	0.1600	5.784	5.784	-	5.784	5.784	1,549	5.7843	1.91%
2006-10-26	0	0.157	0.157	-	0.157	0.157	80,000	12,560	0.1570	5.676	5.676	-	5.676	5.676	2,213	5.6759	0.00%
2006-10-25	0	0.157	0.157	-	0.157	0.157	28,000	4,396	0.1570	5.676	5.676	-	5.676	5.676	775	5.6759	-7.65%
2006-10-24	0	0.170	0.160	-	0.157	0.170	19,536,000	3,510,480	0.1797	6.146	5.784	-	5.676	6.146	540,386	6.4962	0.00%
2006-10-23	0	0.170	0.126	0.180	-	-	0	0	-	6.146	4.555	6.507	-	-	0	-	0.00%
2006-10-20	0	0.170	0.145	-	-	-	0	0	-	6.146	5.242	-	-	-	0	-	0.00%
2006-10-19	0	0.170	0.145	0.180	-	-	0	0	-	6.146	5.242	6.507	-	-	0	-	0.00%
2006-10-18	0	0.170	0.146	0.180	0.170	0.170	48,000	8,160	0.1700	6.146	5.278	6.507	6.146	6.146	1,328	6.1458	-5.56%
2006-10-17	0	0.180	0.126	0.180	-	-	0	0	-	6.507	4.555	6.507	-	-	0	-	0.00%
2006-10-16	0	0.180	0.136	0.180	-	-	0	0	-	6.507	4.917	6.507	-	-	0	-	0.00%
2006-10-13	0	0.180	0.180	-	0.180	0.180	64,000	11,520	0.1800	6.507	6.507	-	6.507	6.507	1,770	6.5074	0.00%
2006-10-12	0	0.180	0.180	0.190	0.140	0.180	60,000	10,000	0.1667	6.507	6.507	6.869	5.061	6.507	1,660	6.0253	20.00%
2006-10-11	0	0.150	0.145	-	-	-	0	0	-	5.423	5.242	-	-	-	0	-	0.00%
2006-10-10	0	0.150	0.140	-	-	-	100,000	17,000	0.1700	5.423	5.061	-	-	-	2,766	6.1458	0.00%
2006-10-09	0	0.150	0.125	0.160	-	-	0	0	-	5.423	4.519	5.784	-	-	0	-	0.00%
2006-10-06	0	0.150	0.135	-	-	-	0	0	-	5.423	4.881	-	-	-	0	-	0.00%
2006-10-05	0	0.150	0.140	-	-	-	0	0	-	5.423	5.061	-	-	-	0	-	0.00%
2006-10-04	0	0.150	0.140	-	-	-	0	0	-	5.423	5.061	-	-	-	0	-	0.00%
2006-10-03	0	0.150	0.140	-	-	-	0	0	-	5.423	5.061	-	-	-	0	-	0.00%
2006-09-29	0	0.150	0.125	-	-	-	0	0	-	5.423	4.519	-	-	-	0	-	0.00%
2006-09-28	0	0.150	0.115	0.164	0.150	0.150	100,000	15,000	0.1500	5.423	4.157	5.929	5.423	5.423	2,766	5.4228	-8.54%
2006-09-27	0	0.164	0.115	-	-	-	0	0	-	5.929	4.157	-	-	-	0	-	0.00%
2006-09-26	0	0.164	0.131	-	-	-	0	0	-	5.929	4.736	-	-	-	0	-	0.00%
2006-09-25	0	0.164	0.135	0.164	-	-	0	0	-	5.929	4.881	5.929	-	-	0	-	-0.61%
2006-09-22	0	0.165	0.150	0.165	-	-	0	0	-	5.965	5.423	5.965	-	-	0	-	-10.81%
2006-09-21	0	0.185	0.130	0.185	-	-	0	0	-	6.688	4.700	6.688	-	-	0	-	-5.13%
2006-09-20	0	0.195	0.130	0.195	-	-	4,000	832	0.2080	7.050	4.700	7.050	-	-	111	7.5196	0.00%
2006-09-19	0	0.195	0.130	0.195	-	-	0	0	-	7.050	4.700	7.050	-	-	0	-	0.00%
2006-09-18	0	0.195	0.175	0.195	-	-	0	0	-	7.050	6.327	7.050	-	-	0	-	0.00%
2006-09-15	0	0.195	0.175	0.200	-	-	0	0	-	7.050	6.327	7.230	-	-	0	-	0.00%
2006-09-14	0	0.195	0.175	0.215	-	-	0	0	-	7.050	6.327	7.773	-	-	0	-	0.00%
2006-09-13	0	0.195	0.175	0.195	0.200	0.200	40,000	8,000	0.2000	7.050	6.327	7.050	7.230	7.230	1,106	7.2304	-2.50%
2006-09-12	0	0.200	0.175	-	-	-	0	0	-	7.230	6.327	-	-	-	0	-	0.00%
2006-09-11	0	0.200	0.175	0.249	-	-	0	0	-	7.230	6.327	9.002	-	-	0	-	0.00%
2006-09-08	0	0.200	0.175	0.220	-	-	0	0	-	7.230	6.327	7.953	-	-	0	-	0.00%
2006-09-07	0	0.200	0.175	0.230	0.200	0.200	52,000	10,400	0.2000	7.230	6.327	8.315	7.230	7.230	1,438	7.2304	0.00%
2006-09-06	0	0.200	0.200	-	0.200	0.200	200,000	40,000	0.2000	7.230	7.230	-	7.230	7.230	5,532	7.2304	0.00%
2006-09-05	0	0.200	0.200	0.231	0.200	0.200	8,000	1,600	0.2000	7.230	7.230	8.351	7.230	7.230	221	7.2304	8.11%
2006-09-04	0	0.185	0.175	-	-	-	0	0	-	6.688	6.327	-	-	-	0	-	0.00%
2006-09-01	0	0.185	0.185	-	0.165	0.165	28,000	4,620	0.1650	6.688	6.688	-	5.965	5.965	775	5.9651	0.00%
2006-08-31	0	0.185	0.165	-	-	-	0	0	-	6.688	5.965	-	-	-	0	-	0.00%
2006-08-30	0	0.185	0.165	-	-	-	0	0	-	6.688	5.965	-	-	-	0	-	0.00%
2006-08-29	0	0.185	0.165	-	-	-	0	0	-	6.688	5.965	-	-	-	0	-	0.00%
2006-08-28	0	0.185	0.165	-	-	-	0	0	-	6.688	5.965	-	-	-	0	-	0.00%
2006-08-25	0	0.185	0.165	-	-	-	0	0	-	6.688	5.965	-	-	-	0	-	0.00%
2006-08-24	0	0.185	0.165	-	-	-	0	0	-	6.688	5.965	-	-	-	0	-	0.00%
2006-08-23	0	0.185	0.180	0.200	0.185	0.185	100,000	18,500	0.1850	6.688	6.507	7.230	6.688	6.688	2,766	6.6881	-2.63%
2006-08-22	0	0.190	0.190	-	0.185	0.190	68,000	12,680	0.1865	6.869	6.869	-	6.688	6.869	1,881	6.7413	2.70%
2006-08-21	0	0.185	0.155	-	0.185	0.185	120,000	22,200	0.1850	6.688	5.604	-	6.688	6.688	3,319	6.6881	8.82%
2006-08-18	0	0.170	0.170	0.190	-	-	0	0	-	6.146	6.146	6.869	-	-	0	-	9.68%
2006-08-17	0	0.155	0.155	0.190	-	-	0	0	-	5.604	5.604	6.869	-	-	0	-	0.00%
2006-08-16	0	0.155	0.155	0.190	-	-	0	0	-	5.604	5.604	6.869	-	-	0	-	3.33%
2006-08-15	0	0.150	0.150	-	-	-	0	0	-	5.423	5.423	-	-	-	0	-	0.00%
2006-08-14	0	0.150	0.150	-	-	-	0	0	-	5.423	5.423	-	-	-	0	-	0.00%
2006-08-11	0	0.150	0.150	-	0.150	0.150	72,000	10,800	0.1500	5.423	5.423	-	5.423	5.423	1,992	5.4228	0.00%
2006-08-10	0	0.150	0.131	-	-	-	0	0	-	5.423	4.736	-	-	-	0	-	0.00%
2006-08-09	0	0.150	0.136	-	-	-	0	0	-	5.423	4.917	-	-	-	0	-	0.00%
2006-08-08	0	0.150	0.150	-	0.150	0.150	8,000	1,200	0.1500	5.423	5.423	-	5.423	5.423	221	5.4228	-11.76%
2006-08-07	0	0.170	0.120	0.170	-	-	0	0	-	6.146	4.338	6.146	-	-	0	-	0.00%
2006-08-04	0	0.170	0.134	0.170	-	-	0	0	-	6.146	4.844	6.146	-	-	0	-	0.00%
2006-08-03	0	0.170	0.142	-	-	-	0	0	-	6.146	5.134	-	-	-	0	-	0.00%
2006-08-02	0	0.170	0.170	0.190	0.150	0.170	188,000	31,048	0.1651	6.146	6.146	6.869	5.423	6.146	5,200	5.9705	0.00%
2006-08-01	0	0.170	0.131	-	-	-	0	0	-	6.146	4.736	-	-	-	0	-	0.00%
2006-07-31	0	0.170	0.110	-	-	-	0	0	-	6.146	3.977	-	-	-	0	-	0.00%
2006-07-28	0	0.170	0.113	-	-	-	0	0	-	6.146	4.085	-	-	-	0	-	0.00%
2006-07-27	0	0.170	0.120	-	-	-	0	0	-	6.146	4.338	-	-	-	0	-	0.00%
2006-07-26	0	0.170	0.131	-	-	-	0	0	-	6.146	4.736	-	-	-	0	-	0.00%
2006-07-25	0	0.170	0.131	-	-	-	0	0	-	6.146	4.736	-	-	-	0	-	0.00%
2006-07-24	0	0.170	0.135	-	-	-	0	0	-	6.146	4.881	-	-	-	0	-	0.00%
2006-07-21	0	0.170	0.120	-	-	-	0	0	-	6.146	4.338	-	-	-	0	-	0.00%
2006-07-20	0	0.170	0.122	-	-	-	0	0	-	6.146	4.411	-	-	-	0	-	0.00%
2006-07-19	0	0.170	0.122	-	-	-	0	0	-	6.146	4.411	-	-	-	0	-	0.00%
2006-07-18	0	0.170	0.122	-	-	-	0	0	-	6.146	4.411	-	-	-	0	-	0.00%
2006-07-17	0	0.170	0.126	-	-	-	0	0	-	6.146	4.555	-	-	-	0	-	0.00%
2006-07-14	0	0.170	0.126	-	-	-	0	0	-	6.146	4.555	-	-	-	0	-	0.00%
2006-07-13	0	0.170	0.131	-	-	-	0	0	-	6.146	4.736	-	-	-	0	-	0.00%
2006-07-12	0	0.170	0.170	-	0.130	0.170	36,000	5,160	0.1433	6.146	6.146	-	4.700	6.146	996	5.1818	0.00%
2006-07-11	0	0.170	0.131	0.190	-	-	0	0	-	6.146	4.736	6.869	-	-	0	-	0.00%
2006-07-10	0	0.170	0.131	0.190	-	-	0	0	-	6.146	4.736	6.869	-	-	0	-	0.00%
2006-07-07	0	0.170	0.160	0.180	0.170	0.170	100,000	17,000	0.1700	6.146	5.784	6.507	6.146	6.146	2,766	6.1458	-5.56%
2006-07-06	0	0.180	0.133	0.180	-	-	0	0	-	6.507	4.808	6.507	-	-	0	-	0.00%
2006-07-05	0	0.180	0.135	0.200	-	-	0	0	-	6.507	4.881	7.230	-	-	0	-	0.00%
2006-07-04	0	0.180	0.150	-	0.180	0.180	76,000	13,680	0.1800	6.507	5.423	-	6.507	6.507	2,102	6.5074	9.09%
2006-07-03	0	0.165	0.140	0.180	-	-	0	0	-	5.965	5.061	6.507	-	-	0	-	0.00%
2006-06-30	0	0.165	0.131	0.180	-	-	0	0	-	5.965	4.736	6.507	-	-	0	-	0.00%
2006-06-29	0	0.165	0.165	-	-	-	0	0	-	5.965	5.965	-	-	-	0	-	0.00%
2006-06-28	0	0.165	0.133	-	-	-	0	0	-	5.965	4.808	-	-	-	0	-	0.00%
2006-06-27	0	0.165	0.155	0.185	-	-	0	0	-	5.965	5.604	6.688	-	-	0	-	0.00%
2006-06-26	0	0.165	0.131	0.180	-	-	0	0	-	5.965	4.736	6.507	-	-	0	-	0.00%
2006-06-23	0	0.165	0.131	0.185	-	-	0	0	-	5.965	4.736	6.688	-	-	0	-	0.00%
2006-06-22	0	0.165	0.150	0.180	-	-	0	0	-	5.965	5.423	6.507	-	-	0	-	0.00%
2006-06-21	0	0.165	0.133	0.180	-	-	0	0	-	5.965	4.808	6.507	-	-	0	-	0.00%
2006-06-20	0	0.165	0.150	0.180	-	-	0	0	-	5.965	5.423	6.507	-	-	0	-	0.00%
2006-06-19	0	0.165	0.150	-	-	-	0	0	-	5.965	5.423	-	-	-	0	-	0.00%
2006-06-16	0	0.165	0.165	-	-	-	0	0	-	5.965	5.965	-	-	-	0	-	3.13%
2006-06-15	0	0.160	0.160	-	-	-	0	0	-	5.784	5.784	-	-	-	0	-	0.00%
2006-06-14	0	0.160	0.160	0.190	0.150	0.150	148,000	22,200	0.1500	5.784	5.784	6.869	5.423	5.423	4,094	5.4228	-5.88%
2006-06-13	0	0.170	0.150	0.190	-	-	0	0	-	6.146	5.423	6.869	-	-	0	-	0.00%
2006-06-12	0	0.170	0.150	-	-	-	0	0	-	6.146	5.423	-	-	-	0	-	0.00%
2006-06-09	0	0.170	0.150	-	-	-	0	0	-	6.146	5.423	-	-	-	0	-	0.00%
2006-06-08	0	0.170	0.170	0.175	0.170	0.170	100,000	17,000	0.1700	6.146	6.146	6.327	6.146	6.146	2,766	6.1458	-2.86%
2006-06-07	0	0.180	0.170	-	0.180	0.180	100,000	18,000	0.1800	6.327	5.975	-	6.327	6.327	2,845	6.3266	5.88%
2006-06-06	0	0.170	0.160	-	-	-	0	0	-	5.975	5.624	-	-	-	0	-	0.00%
2006-06-05	0	0.170	0.180	-	0.150	0.150	28,000	4,200	0.1500	5.975	6.327	-	5.272	5.272	797	5.2722	-5.56%
2006-06-02	0	0.180	0.151	0.180	-	-	0	0	-	6.327	5.307	6.327	-	-	0	-	0.00%
2006-06-01	0	0.180	0.151	0.200	-	-	0	0	-	6.327	5.307	7.030	-	-	0	-	0.00%
2006-05-30	0	0.180	0.170	-	0.180	0.180	200,000	36,000	0.1800	6.327	5.975	-	6.327	6.327	5,690	6.3266	0.00%
2006-05-29	0	0.180	0.152	-	-	-	0	0	-	6.327	5.342	-	-	-	0	-	0.00%
2006-05-26	0	0.180	0.151	-	-	-	0	0	-	6.327	5.307	-	-	-	0	-	0.00%
2006-05-25	0	0.180	0.152	-	-	-	0	0	-	6.327	5.342	-	-	-	0	-	0.00%
2006-05-24	0	0.180	0.152	-	-	-	0	0	-	6.327	5.342	-	-	-	0	-	0.00%
2006-05-23	0	0.180	-	0.195	-	-	0	0	-	6.327	-	6.854	-	-	0	-	0.00%
2006-05-22	0	0.180	0.180	-	0.170	0.170	372,000	63,240	0.1700	6.327	6.327	-	5.975	5.975	10,584	5.9751	13.21%
2006-05-19	0	0.159	0.159	0.225	0.152	0.152	12,000	1,824	0.1520	5.588	5.588	7.908	5.342	5.342	341	5.3425	-16.32%
2006-05-18	0	0.190	0.152	-	0.190	0.190	100,000	19,000	0.1900	6.678	5.342	-	6.678	6.678	2,845	6.6781	0.00%
2006-05-17	0	0.190	0.156	0.200	-	-	0	0	-	6.678	5.483	7.030	-	-	0	-	0.00%
2006-05-16	0	0.190	0.152	0.195	-	-	0	0	-	6.678	5.342	6.854	-	-	0	-	0.00%
2006-05-15	0	0.190	0.154	-	-	-	0	0	-	6.678	5.413	-	-	-	0	-	0.00%
2006-05-12	0	0.190	0.166	-	-	-	0	0	-	6.678	5.835	-	-	-	0	-	0.00%
2006-05-11	0	0.190	0.190	-	-	-	0	0	-	6.678	6.678	-	-	-	0	-	0.00%
2006-05-10	0	0.190	0.183	-	-	-	0	0	-	6.678	6.432	-	-	-	0	-	0.00%
2006-05-09	0	0.190	0.187	0.190	0.190	0.190	300,000	57,000	0.1900	6.678	6.573	6.678	6.678	6.678	8,535	6.6781	0.00%
2006-05-08	0	0.190	0.186	0.190	0.184	0.190	904,000	170,308	0.1884	6.678	6.537	6.678	6.467	6.678	25,720	6.6216	2.15%
2006-05-04	0	0.186	0.185	0.220	0.186	0.190	244,000	45,800	0.1877	6.537	6.502	7.733	6.537	6.678	6,942	6.5974	-7.00%
2006-05-03	0	0.200	0.190	0.220	-	-	0	0	-	7.030	6.678	7.733	-	-	0	-	0.00%
2006-05-02	0	0.200	0.191	0.223	-	-	0	0	-	7.030	6.713	7.838	-	-	0	-	0.00%
2006-04-28	0	0.200	0.190	0.220	-	-	0	0	-	7.030	6.678	7.733	-	-	0	-	0.00%
2006-04-27	0	0.200	0.190	0.220	-	-	0	0	-	7.030	6.678	7.733	-	-	0	-	0.00%
2006-04-26	0	0.200	0.160	0.220	0.200	0.205	420,000	84,940	0.2022	7.030	5.624	7.733	7.030	7.205	11,950	7.1082	-4.76%
2006-04-25	0	0.210	0.200	0.210	0.210	0.213	216,000	45,420	0.2103	7.381	7.030	7.381	7.381	7.486	6,145	7.3908	-0.94%
2006-04-24	0	0.212	0.212	0.220	0.212	0.212	120,000	25,440	0.2120	7.451	7.451	7.733	7.451	7.451	3,414	7.4513	0.00%
2006-04-21	0	0.212	0.212	0.230	0.210	0.210	4,000	840	0.2100	7.451	7.451	8.084	7.381	7.381	114	7.3810	-7.83%
2006-04-20	0	0.230	0.211	0.230	0.233	0.233	136,000	31,688	0.2330	8.084	7.416	8.084	8.189	8.189	3,869	8.1894	4.55%
2006-04-19	0	0.220	0.182	0.230	-	-	0	0	-	7.733	6.397	8.084	-	-	0	-	0.00%
2006-04-18	0	0.220	0.182	0.230	-	-	0	0	-	7.733	6.397	8.084	-	-	0	-	0.00%
2006-04-13	0	0.220	0.211	0.230	0.220	0.238	348,000	78,864	0.2266	7.733	7.416	8.084	7.733	8.365	9,901	7.9652	-4.35%
2006-04-12	0	0.230	0.230	0.239	0.221	0.230	156,000	35,196	0.2256	8.084	8.084	8.400	7.768	8.084	4,438	7.9299	2.68%
2006-04-11	0	0.224	0.224	0.235	-	-	72,000	16,920	0.2350	7.873	7.873	8.260	-	-	2,048	8.2597	1.82%
2006-04-10	0	0.220	0.220	0.239	0.216	0.220	104,000	22,672	0.2180	7.733	7.733	8.400	7.592	7.733	2,959	7.6622	-8.33%
2006-04-07	0	0.240	0.225	0.240	0.225	0.240	100,000	23,520	0.2352	8.435	7.908	8.435	7.908	8.435	2,845	8.2667	0.00%
2006-04-06	0	0.240	0.231	0.240	0.220	0.240	412,000	98,080	0.2381	8.435	8.119	8.435	7.733	8.435	11,722	8.3672	0.00%
2006-04-04	0	0.240	0.206	0.240	0.239	0.240	168,000	40,316	0.2400	8.435	7.240	8.435	8.400	8.435	4,780	8.4346	14.29%
2006-04-03	0	0.210	0.210	0.219	0.206	0.206	8,000	1,648	0.2060	7.381	7.381	7.697	7.240	7.240	228	7.2404	-8.70%
2006-03-31	0	0.230	0.210	0.243	-	-	0	0	-	8.084	7.381	8.541	-	-	0	-	0.00%
2006-03-30	0	0.230	0.210	0.230	0.230	0.230	28,000	6,440	0.2300	8.084	7.381	8.084	8.084	8.084	797	8.0840	0.00%
2006-03-29	0	0.230	0.230	0.245	0.210	0.210	8,000	1,680	0.2100	8.084	8.084	8.611	7.381	7.381	228	7.3810	0.00%
2006-03-28	0	0.230	0.200	0.239	0.230	0.230	20,000	4,600	0.2300	8.084	7.030	8.400	8.084	8.084	569	8.0840	4.55%
2006-03-27	0	0.220	0.220	0.230	-	-	100,000	23,500	0.2350	7.733	7.733	8.084	-	-	2,845	8.2597	0.00%
2006-03-24	0	0.220	0.220	-	0.220	0.230	304,000	69,880	0.2299	7.733	7.733	-	7.733	8.084	8,649	8.0794	4.76%
2006-03-23	0	0.210	0.207	0.228	0.210	0.210	200,000	42,000	0.2100	7.381	7.276	8.014	7.381	7.381	5,690	7.3810	0.00%
2006-03-22	0	0.210	0.207	0.219	0.210	0.219	200,000	42,832	0.2142	7.381	7.276	7.697	7.381	7.697	5,690	7.5272	-3.67%
2006-03-21	0	0.218	0.207	0.219	0.207	0.218	200,000	42,500	0.2125	7.662	7.276	7.697	7.276	7.662	5,690	7.4689	-0.46%
2006-03-20	0	0.219	0.205	0.220	0.200	0.230	840,000	173,980	0.2071	7.697	7.205	7.733	7.030	8.084	23,899	7.2798	4.29%
2006-03-17	0	0.210	-	0.239	0.210	0.210	20,000	4,200	0.2100	7.381	-	8.400	7.381	7.381	569	7.3810	1.94%
2006-03-16	0	0.206	0.206	0.250	-	-	0	0	-	7.240	7.240	8.787	-	-	0	-	0.00%
2006-03-15	0	0.206	0.206	0.238	0.206	0.206	32,000	6,592	0.2060	7.240	7.240	8.365	7.240	7.240	910	7.2404	-6.36%
2006-03-14	0	0.220	0.205	0.236	-	-	0	0	-	7.733	7.205	8.295	-	-	0	-	0.00%
2006-03-13	0	0.220	0.205	0.240	-	-	0	0	-	7.733	7.205	8.435	-	-	0	-	0.00%
2006-03-10	0	0.220	0.202	0.238	0.220	0.220	20,000	4,400	0.2200	7.733	7.100	8.365	7.733	7.733	569	7.7325	-7.56%
2006-03-09	0	0.238	0.203	0.239	-	-	0	0	-	8.365	7.135	8.400	-	-	0	-	0.00%
2006-03-08	0	0.238	0.206	0.240	-	-	0	0	-	8.365	7.240	8.435	-	-	0	-	0.00%
2006-03-07	0	0.238	0.220	0.239	-	-	0	0	-	8.365	7.733	8.400	-	-	0	-	0.00%
2006-03-06	0	0.238	0.220	0.238	-	-	0	0	-	8.365	7.733	8.365	-	-	0	-	-0.83%
2006-03-03	0	0.240	0.213	0.240	-	-	0	0	-	8.435	7.486	8.435	-	-	0	-	0.00%
2006-03-02	0	0.240	0.215	0.240	0.240	0.240	48,000	11,520	0.2400	8.435	7.557	8.435	8.435	8.435	1,366	8.4355	0.00%
2006-03-01	0	0.240	0.208	0.240	0.225	0.240	200,000	46,760	0.2338	8.435	7.311	8.435	7.908	8.435	5,690	8.2175	14.29%
2006-02-28	0	0.210	0.210	0.239	0.205	0.210	188,000	39,080	0.2079	7.381	7.381	8.400	7.205	7.381	5,349	7.3062	0.00%
2006-02-27	0	0.210	0.210	0.229	0.206	0.210	276,000	57,928	0.2099	7.381	7.381	8.049	7.240	7.381	7,853	7.3770	-10.64%
2006-02-24	0	0.235	0.211	0.240	-	-	0	0	-	8.260	7.416	8.435	-	-	0	-	0.00%
2006-02-23	0	0.235	0.225	0.240	0.210	0.235	264,000	59,720	0.2262	8.260	7.908	8.435	7.381	8.260	7,511	7.9508	2.17%
2006-02-22	0	0.230	0.208	0.230	0.204	0.230	140,000	30,640	0.2189	8.084	7.311	8.084	7.170	8.084	3,983	7.6923	9.52%
2006-02-21	0	0.210	0.210	0.229	0.201	0.220	220,000	48,720	0.2215	7.381	7.381	8.049	7.065	7.733	6,259	7.7836	-8.30%
2006-02-20	0	0.229	0.212	0.229	0.215	0.235	144,000	31,040	0.2156	8.049	7.451	8.049	7.557	8.260	4,097	7.5763	4.57%
2006-02-17	0	0.219	0.215	0.229	0.219	0.219	100,000	21,900	0.2190	7.697	7.557	8.049	7.697	7.697	2,845	7.6974	4.29%
2006-02-16	0	0.210	0.210	0.230	0.210	0.210	72,000	15,120	0.2100	7.381	7.381	8.084	7.381	7.381	2,048	7.3810	-8.70%
2006-02-15	0	0.230	0.210	0.230	0.210	0.230	52,000	11,160	0.2146	8.084	7.381	8.084	7.381	8.084	1,479	7.5432	9.52%
2006-02-14	0	0.210	0.210	0.239	0.210	0.215	132,000	28,220	0.2138	7.381	7.381	8.400	7.381	7.557	3,756	7.5142	-4.55%
2006-02-13	0	0.220	0.220	-	-	-	0	0	-	7.733	7.733	-	-	-	0	-	0.00%
2006-02-10	0	0.220	0.220	0.230	0.220	0.220	40,000	8,800	0.2200	7.733	7.733	8.084	7.733	7.733	1,138	7.7325	4.76%
2006-02-09	0	0.210	0.210	-	-	-	0	0	-	7.381	7.381	-	-	-	0	-	2.44%
2006-02-08	0	0.205	0.204	-	0.205	0.205	72,000	14,760	0.2050	7.205	7.170	-	7.205	7.205	2,048	7.2053	-2.38%
2006-02-07	0	0.210	0.205	-	0.210	0.210	72,000	15,120	0.2100	7.381	7.205	-	7.381	7.381	2,048	7.3810	5.00%
2006-02-06	0	0.200	0.200	0.208	0.200	0.210	556,000	113,224	0.2036	7.030	7.030	7.311	7.030	7.381	15,819	7.1575	-4.76%
2006-02-03	0	0.210	0.210	0.218	0.200	0.230	372,000	76,000	0.2043	7.381	7.381	7.662	7.030	8.084	10,584	7.1807	-10.26%
2006-02-02	0	0.234	0.230	0.234	0.222	0.234	344,000	78,380	0.2278	8.225	8.084	8.225	7.803	8.225	9,787	8.0084	1.74%
2006-02-01	0	0.230	0.234	0.238	0.230	0.250	1,144,000	267,304	0.2337	8.084	8.225	8.365	8.084	8.787	32,548	8.2125	-22.03%
2006-01-27	0	0.295	0.150	0.295	-	-	0	0	-	10.37	5.272	10.37	-	-	0	-	-1.67%
2006-01-26	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2005-06-17	0	0.300	0.295	0.300	-	-	0	0	-	10.54	10.37	10.54	-	-	0	-	0.00%
2005-06-16	0	0.300	0.295	0.330	-	-	0	0	-	10.54	10.37	11.60	-	-	0	-	0.00%
2005-06-15	0	0.300	0.295	0.315	-	-	0	0	-	10.54	10.37	11.07	-	-	0	-	0.00%
2005-06-14	0	0.300	0.290	0.310	0.300	0.300	440,000	132,000	0.3000	10.54	10.19	10.90	10.54	10.54	12,519	10.544	0.00%
2005-06-13	0	0.300	0.300	0.330	-	-	0	0	-	10.54	10.54	11.60	-	-	0	-	0.00%
2005-06-10	0	0.300	0.300	0.310	0.290	0.320	200,000	61,080	0.3054	10.54	10.54	10.90	10.19	11.25	5,690	10.734	-1.64%
2005-06-09	0	0.305	0.305	0.320	-	-	0	0	-	10.72	10.72	11.25	-	-	0	-	1.67%
2005-06-08	0	0.300	0.300	-	0.295	0.295	68,000	20,060	0.2950	10.54	10.54	-	10.37	10.37	1,935	10.369	1.69%
2005-06-07	0	0.295	0.290	0.330	-	-	0	0	-	10.37	10.19	11.60	-	-	0	-	0.00%
2005-06-06	0	0.295	0.295	0.330	0.290	0.290	60,000	17,400	0.2900	10.37	10.37	11.60	10.19	10.19	1,707	10.193	3.51%
2005-06-03	0	0.285	0.285	0.320	0.270	0.310	440,000	134,140	0.3049	10.02	10.02	11.25	9.490	10.90	12,519	10.715	-6.56%
2005-06-02	0	0.305	0.270	0.305	0.300	0.305	152,000	46,100	0.3033	10.72	9.490	10.72	10.54	10.72	4,325	10.660	1.67%
2005-06-01	0	0.300	0.280	0.300	-	-	0	0	-	10.54	9.841	10.54	-	-	0	-	-3.23%
2005-05-31	0	0.310	0.270	0.310	-	-	0	0	-	10.90	9.490	10.90	-	-	0	-	0.00%
2005-05-30	0	0.310	0.275	0.310	0.300	0.310	44,000	13,240	0.3009	10.90	9.666	10.90	10.54	10.90	1,252	10.576	3.33%
2005-05-27	0	0.300	0.250	0.300	-	-	0	0	-	10.54	8.787	10.54	-	-	0	-	0.00%
2005-05-26	0	0.300	0.250	0.310	-	-	0	0	-	10.54	8.787	10.90	-	-	0	-	0.00%
2005-05-25	0	0.300	0.250	0.310	-	-	0	0	-	10.54	8.787	10.90	-	-	0	-	0.00%
2005-05-24	0	0.300	0.250	0.310	-	-	0	0	-	10.54	8.787	10.90	-	-	0	-	0.00%
2005-05-23	0	0.300	0.285	0.310	-	-	0	0	-	10.54	10.02	10.90	-	-	0	-	0.00%
2005-05-20	0	0.300	0.280	0.300	-	-	0	0	-	10.54	9.841	10.54	-	-	0	-	0.00%
2005-05-19	0	0.300	0.250	0.320	-	-	0	0	-	10.54	8.787	11.25	-	-	0	-	0.00%
2005-05-18	0	0.300	0.260	0.320	-	-	0	0	-	10.54	9.138	11.25	-	-	0	-	0.00%
2005-05-17	0	0.300	0.250	0.320	-	-	0	0	-	10.54	8.787	11.25	-	-	0	-	0.00%
2005-05-13	0	0.300	0.275	0.315	-	-	0	0	-	10.54	9.666	11.07	-	-	0	-	0.00%
2005-05-12	0	0.300	0.300	0.315	0.300	0.300	20,000	6,000	0.3000	10.54	10.54	11.07	10.54	10.54	569	10.544	0.00%
2005-05-11	0	0.300	0.300	0.320	0.300	0.300	140,000	42,000	0.3000	10.54	10.54	11.25	10.54	10.54	3,983	10.544	-3.23%
2005-05-10	0	0.310	0.305	0.340	-	-	0	0	-	10.90	10.72	11.95	-	-	0	-	0.00%
2005-05-09	0	0.310	0.300	0.310	0.310	0.310	520,000	161,200	0.3100	10.90	10.54	10.90	10.90	10.90	14,795	10.896	0.00%
2005-05-06	0	0.310	0.300	0.325	0.310	0.310	500,000	155,000	0.3100	10.90	10.54	11.42	10.90	10.90	14,226	10.896	-3.12%
2005-05-05	0	0.320	0.275	0.330	-	-	0	0	-	11.25	9.666	11.60	-	-	0	-	0.00%
2005-05-04	0	0.320	-	0.325	-	-	0	0	-	11.25	-	11.42	-	-	0	-	0.00%
2005-05-03	0	0.320	-	0.330	-	-	0	0	-	11.25	-	11.60	-	-	0	-	0.00%
2005-04-29	0	0.320	0.310	0.330	-	-	0	0	-	11.25	10.90	11.60	-	-	0	-	0.00%
2005-04-28	0	0.320	0.300	0.320	0.300	0.320	1,000,000	316,500	0.3165	11.25	10.54	11.25	10.54	11.25	28,451	11.124	6.67%
2005-04-27	0	0.300	0.290	0.320	0.280	0.300	280,000	82,400	0.2943	10.54	10.19	11.25	9.841	10.54	7,966	10.343	0.00%
2005-04-26	0	0.300	0.250	0.320	0.300	0.300	1,000,000	300,000	0.3000	10.54	8.787	11.25	10.54	10.54	28,451	10.544	-1.64%
2005-04-25	0	0.305	0.250	0.310	-	-	0	0	-	10.72	8.787	10.90	-	-	0	-	0.00%
2005-04-22	0	0.305	0.260	0.305	-	-	0	0	-	10.72	9.138	10.72	-	-	0	-	0.00%
2005-04-21	0	0.305	0.270	0.305	-	-	0	0	-	10.72	9.490	10.72	-	-	0	-	-1.61%
2005-04-20	0	0.310	0.265	0.335	-	-	0	0	-	10.90	9.314	11.77	-	-	0	-	0.00%
2005-04-19	0	0.310	0.275	0.330	-	-	0	0	-	10.90	9.666	11.60	-	-	0	-	0.00%
2005-04-18	0	0.310	0.265	0.310	-	-	0	0	-	10.90	9.314	10.90	-	-	0	-	-3.12%
2005-04-15	0	0.320	0.320	0.325	0.300	0.320	956,000	293,580	0.3071	11.25	11.25	11.42	10.54	11.25	27,199	10.794	0.00%
2005-04-14	0	0.320	0.290	0.350	0.320	0.340	192,000	64,900	0.3380	11.25	10.19	12.30	11.25	11.95	5,463	11.881	-15.79%
2005-04-13	0	0.380	0.340	0.380	0.340	0.380	1,052,000	372,320	0.3539	13.36	11.95	13.36	11.95	13.36	29,931	12.439	5.56%
2005-04-12	0	0.360	0.345	0.400	0.355	0.360	156,000	55,880	0.3582	12.65	12.13	14.06	12.48	12.65	4,438	12.590	0.00%
2005-04-11	0	0.360	0.340	0.400	-	-	0	0	-	12.65	11.95	14.06	-	-	0	-	0.00%
2005-04-08	0	0.360	0.330	0.400	-	-	0	0	-	12.65	11.60	14.06	-	-	0	-	0.00%
2005-04-07	0	0.360	0.350	0.380	-	-	0	0	-	12.65	12.30	13.36	-	-	0	-	0.00%
2005-04-06	0	0.360	0.330	0.380	-	-	0	0	-	12.65	11.60	13.36	-	-	0	-	0.00%
2005-04-04	0	0.360	0.350	0.380	-	-	0	0	-	12.65	12.30	13.36	-	-	0	-	0.00%
2005-04-01	0	0.360	0.360	0.375	0.360	0.360	40,000	14,400	0.3600	12.65	12.65	13.18	12.65	12.65	1,138	12.653	-2.70%
2005-03-31	0	0.370	0.370	0.385	0.365	0.370	748,000	274,200	0.3666	13.00	13.00	13.53	12.83	13.00	21,282	12.884	2.78%
2005-03-30	0	0.360	0.350	0.365	0.355	0.360	1,160,000	417,000	0.3595	12.65	12.30	12.83	12.48	12.65	33,004	12.635	0.00%
2005-03-29	0	0.360	0.350	0.360	-	-	0	0	-	12.65	12.30	12.65	-	-	0	-	0.00%
2005-03-24	0	0.360	0.360	0.365	0.360	0.360	120,000	43,200	0.3600	12.65	12.65	12.83	12.65	12.65	3,414	12.653	0.00%
2005-03-23	0	0.360	0.360	0.370	0.350	0.365	400,000	144,500	0.3613	12.65	12.65	13.00	12.30	12.83	11,381	12.697	0.00%
2005-03-22	0	0.360	0.340	0.370	-	-	0	0	-	12.65	11.95	13.00	-	-	0	-	0.00%
2005-03-21	0	0.360	0.360	0.370	0.360	0.370	52,000	18,760	0.3608	12.65	12.65	13.00	12.65	13.00	1,479	12.680	2.86%
2005-03-18	0	0.350	0.345	0.365	0.350	0.350	180,000	63,000	0.3500	12.30	12.13	12.83	12.30	12.30	5,121	12.302	-2.78%
2005-03-17	0	0.360	0.360	0.375	0.350	0.370	196,000	69,980	0.3570	12.65	12.65	13.18	12.30	13.00	5,576	12.549	0.00%
2005-03-16	0	0.360	0.360	0.375	0.350	0.350	16,000	5,600	0.3500	12.65	12.65	13.18	12.30	12.30	455	12.302	-2.70%
2005-03-15	0	0.370	0.360	0.370	-	-	0	0	-	13.00	12.65	13.00	-	-	0	-	-1.33%
2005-03-14	0	0.375	0.355	0.380	0.355	0.380	636,000	238,420	0.3749	13.18	12.48	13.36	12.48	13.36	18,095	13.176	0.00%
2005-03-11	0	0.375	0.375	0.380	0.360	0.380	204,000	77,440	0.3796	13.18	13.18	13.36	12.65	13.36	5,804	13.342	-2.60%
2005-03-10	0	0.385	0.385	0.390	0.370	0.385	160,000	61,300	0.3831	13.53	13.53	13.71	13.00	13.53	4,552	13.466	-3.75%
2005-03-09	0	0.400	0.370	0.400	0.350	0.405	236,000	88,620	0.3755	14.06	13.00	14.06	12.30	14.23	6,715	13.198	8.11%
2005-03-08	0	0.370	0.350	0.370	0.370	0.370	100,000	37,000	0.3700	13.00	12.30	13.00	13.00	13.00	2,845	13.005	2.78%
2005-03-07	0	0.360	0.350	0.370	-	-	0	0	-	12.65	12.30	13.00	-	-	0	-	0.00%
2005-03-04	0	0.360	0.360	0.370	0.360	0.370	300,000	109,000	0.3633	12.65	12.65	13.00	12.65	13.00	8,535	12.770	-2.70%
2005-03-03	0	0.370	0.360	0.375	0.365	0.370	260,000	95,900	0.3688	13.00	12.65	13.18	12.83	13.00	7,397	12.964	2.78%
2005-03-02	0	0.360	0.360	0.370	0.360	0.370	884,000	323,460	0.3659	12.65	12.65	13.00	12.65	13.00	25,151	12.861	-2.70%
2005-03-01	0	0.370	0.355	-	0.360	0.370	448,000	162,160	0.3620	13.00	12.48	-	12.65	13.00	12,746	12.722	2.78%
2005-02-28	0	0.360	0.355	0.375	0.360	0.360	100,000	36,000	0.3600	12.65	12.48	13.18	12.65	12.65	2,845	12.653	-4.00%
2005-02-25	0	0.375	0.375	0.380	0.365	0.390	940,000	350,340	0.3727	13.18	13.18	13.36	12.83	13.71	26,744	13.100	0.00%
2005-02-24	0	0.375	0.360	0.375	0.350	0.375	5,388,000	1,925,500	0.3574	13.18	12.65	13.18	12.30	13.18	153,296	12.561	4.17%
2005-02-23	0	0.360	0.360	0.365	0.345	0.370	4,044,000	1,465,880	0.3625	12.65	12.65	12.83	12.13	13.00	115,057	12.740	2.86%
2005-02-22	0	0.350	0.350	0.365	0.345	0.365	4,046,000	1,448,900	0.3581	12.30	12.30	12.83	12.13	12.83	115,114	12.587	-1.41%
2005-02-21	0	0.355	0.355	0.370	0.345	0.365	3,292,000	1,178,700	0.3580	12.48	12.48	13.00	12.13	12.83	93,662	12.585	-1.39%
2005-02-18	0	0.360	0.360	0.365	0.340	0.360	3,620,000	1,272,320	0.3515	12.65	12.65	12.83	11.95	12.65	102,994	12.353	1.41%
2005-02-17	0	0.355	0.345	0.395	-	-	0	0	-	12.48	12.13	13.88	-	-	0	-	0.00%
2005-02-16	0	0.355	0.345	0.400	-	-	0	0	-	12.48	12.13	14.06	-	-	0	-	0.00%
2005-02-15	0	0.355	0.350	0.355	-	-	0	0	-	12.48	12.30	12.48	-	-	0	-	0.00%
2005-02-14	0	0.355	0.350	0.395	-	-	0	0	-	12.48	12.30	13.88	-	-	0	-	0.00%
2005-02-08	0	0.355	0.355	0.360	-	-	200,000	71,000	0.3550	12.48	12.48	12.65	-	-	5,690	12.477	4.41%
2005-02-07	0	0.340	0.340	0.360	0.340	0.340	1,840,000	625,600	0.3400	11.95	11.95	12.65	11.95	11.95	52,350	11.950	-5.56%
2005-02-04	0	0.360	0.360	0.400	0.350	0.350	100,000	35,000	0.3500	12.65	12.65	14.06	12.30	12.30	2,845	12.302	-2.70%
2005-02-03	0	0.370	0.360	0.400	-	-	0	0	-	13.00	12.65	14.06	-	-	0	-	0.00%
2005-02-02	0	0.370	0.360	0.400	0.370	0.380	152,000	56,760	0.3734	13.00	12.65	14.06	13.00	13.36	4,325	13.125	-5.13%
2005-02-01	0	0.390	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2005-01-31	0	0.390	0.390	0.400	0.390	0.390	64,000	24,960	0.3900	13.71	13.71	14.06	13.71	13.71	1,821	13.708	-2.50%
2005-01-28	0	0.400	0.385	0.405	-	-	0	0	-	14.06	13.53	14.23	-	-	0	-	0.00%
2005-01-27	0	0.400	0.380	0.405	0.400	0.400	44,000	17,600	0.4000	14.06	13.36	14.23	14.06	14.06	1,252	14.059	2.56%
2005-01-26	0	0.390	0.365	0.390	-	-	0	0	-	13.71	12.83	13.71	-	-	0	-	0.00%
2005-01-25	0	0.390	0.360	-	-	-	0	0	-	13.71	12.65	-	-	-	0	-	0.00%
2005-01-24	0	0.390	0.360	0.410	-	-	0	0	-	13.71	12.65	14.41	-	-	0	-	0.00%
2005-01-21	0	0.390	0.370	0.420	-	-	0	0	-	13.71	13.00	14.76	-	-	0	-	0.00%
2005-01-20	0	0.390	0.340	0.420	-	-	0	0	-	13.71	11.95	14.76	-	-	0	-	0.00%
2005-01-19	0	0.390	0.375	0.430	-	-	0	0	-	13.71	13.18	15.11	-	-	0	-	0.00%
2005-01-18	0	0.390	-	0.420	0.390	0.400	500,000	196,500	0.3930	13.71	-	14.76	13.71	14.06	14,226	13.813	-2.50%
2005-01-17	0	0.400	0.380	0.410	0.400	0.400	220,000	88,000	0.4000	14.06	13.36	14.41	14.06	14.06	6,259	14.059	-4.76%
2005-01-14	0	0.420	-	0.435	0.420	0.420	52,000	21,840	0.4200	14.76	-	15.29	14.76	14.76	1,479	14.762	-1.18%
2005-01-13	0	0.425	0.400	0.450	0.425	0.425	96,000	40,800	0.4250	14.94	14.06	15.82	14.94	14.94	2,731	14.938	0.00%
2005-01-12	0	0.425	0.420	0.425	0.420	0.425	288,000	122,000	0.4236	14.94	14.76	14.94	14.76	14.94	8,194	14.889	-2.30%
2005-01-11	0	0.435	0.425	0.435	0.425	0.435	400,000	171,540	0.4289	15.29	14.94	15.29	14.94	15.29	11,381	15.073	3.57%
2005-01-10	0	0.420	0.420	0.450	0.410	0.440	272,000	111,920	0.4115	14.76	14.76	15.82	14.41	15.47	7,739	14.462	2.44%
2005-01-07	0	0.410	0.360	0.450	0.350	0.450	2,728,000	1,140,560	0.4181	14.41	12.65	15.82	12.30	15.82	77,615	14.695	2.50%
2005-01-06	0	0.400	0.370	0.400	0.370	0.400	444,000	164,520	0.3705	14.06	13.00	14.06	13.00	14.06	12,632	13.024	14.29%
2005-01-05	0	0.350	0.350	0.360	0.340	0.350	1,292,000	448,840	0.3474	12.30	12.30	12.65	11.95	12.30	36,759	12.210	0.00%
2005-01-04	0	0.350	0.330	0.375	0.340	0.350	14,580,000	4,680,420	0.3210	12.30	11.60	13.18	11.95	12.30	414,820	11.283	0.00%
2005-01-03	0	0.350	0.330	0.360	0.320	0.360	628,000	211,280	0.3364	12.30	11.60	12.65	11.25	12.65	17,867	11.825	9.38%
2004-12-31	0	0.320	0.305	0.320	0.305	0.320	120,000	36,900	0.3075	11.25	10.72	11.25	10.72	11.25	3,414	10.808	4.92%
2004-12-30	0	0.305	0.305	0.310	0.300	0.305	548,000	164,540	0.3003	10.72	10.72	10.90	10.54	10.72	15,591	10.553	1.67%
2004-12-29	0	0.300	0.275	0.310	0.300	0.300	300,000	91,000	0.3033	10.54	9.666	10.90	10.54	10.54	8,535	10.661	-3.23%
2004-12-28	0	0.310	0.305	0.320	-	-	0	0	-	10.90	10.72	11.25	-	-	0	-	0.00%
2004-12-24	0	0.310	0.295	0.310	0.300	0.310	600,000	185,000	0.3083	10.90	10.37	10.90	10.54	10.90	17,071	10.837	0.00%
2004-12-23	0	0.310	0.305	0.320	0.305	0.310	220,000	67,800	0.3082	10.90	10.72	11.25	10.72	10.90	6,259	10.832	5.08%
2004-12-22	0	0.295	0.295	0.320	0.290	0.300	156,000	46,100	0.2955	10.37	10.37	11.25	10.19	10.54	4,438	10.387	0.00%
2004-12-21	0	0.295	0.295	0.320	0.290	0.295	68,000	19,980	0.2938	10.37	10.37	11.25	10.19	10.37	1,935	10.327	0.00%
2004-12-20	0	0.295	0.295	0.330	0.295	0.295	144,000	42,480	0.2950	10.37	10.37	11.60	10.37	10.37	4,097	10.369	-3.28%
2004-12-17	0	0.305	0.295	0.320	0.305	0.305	100,000	30,500	0.3050	10.72	10.37	11.25	10.72	10.72	2,845	10.720	0.00%
2004-12-16	0	0.305	0.300	0.335	0.305	0.305	100,000	30,500	0.3050	10.72	10.54	11.77	10.72	10.72	2,845	10.720	0.00%
2004-12-15	0	0.305	0.305	0.310	0.300	0.305	280,000	84,900	0.3032	10.72	10.72	10.90	10.54	10.72	7,966	10.657	1.67%
2004-12-14	0	0.300	0.300	0.310	0.300	0.300	80,000	24,000	0.3000	10.54	10.54	10.90	10.54	10.54	2,276	10.544	0.00%
2004-12-13	0	0.300	0.285	0.320	-	-	0	0	-	10.54	10.02	11.25	-	-	0	-	0.00%
2004-12-10	0	0.300	0.300	0.330	0.300	0.320	548,000	170,860	0.3118	10.54	10.54	11.60	10.54	11.25	15,591	10.959	-4.76%
2004-12-09	0	0.315	0.270	0.315	-	-	0	0	-	11.07	9.490	11.07	-	-	0	-	-1.56%
2004-12-08	0	0.320	0.270	0.320	-	-	0	0	-	11.25	9.490	11.25	-	-	0	-	0.00%
2004-12-07	0	0.320	0.285	0.320	-	-	0	0	-	11.25	10.02	11.25	-	-	0	-	0.00%
2004-12-06	0	0.320	0.300	-	0.300	0.320	128,000	39,040	0.3050	11.25	10.54	-	10.54	11.25	3,642	10.720	8.47%
2004-12-03	0	0.295	0.270	0.320	-	-	0	0	-	10.37	9.490	11.25	-	-	0	-	0.00%
2004-12-02	0	0.295	0.295	0.320	-	-	0	0	-	10.37	10.37	11.25	-	-	0	-	0.00%
2004-12-01	0	0.295	0.270	0.315	-	-	0	0	-	10.37	9.490	11.07	-	-	0	-	0.00%
2004-11-30	0	0.295	0.295	0.320	0.295	0.295	28,000	8,260	0.2950	10.37	10.37	11.25	10.37	10.37	797	10.369	-3.28%
2004-11-29	0	0.305	0.280	0.320	-	-	0	0	-	10.72	9.841	11.25	-	-	0	-	0.00%
2004-11-26	0	0.305	0.305	0.320	-	-	0	0	-	10.72	10.72	11.25	-	-	0	-	0.00%
2004-11-25	0	0.305	0.300	0.320	0.300	0.305	260,000	78,500	0.3019	10.72	10.54	11.25	10.54	10.72	7,397	10.612	0.00%
2004-11-24	0	0.305	0.305	0.320	0.300	0.320	248,000	76,380	0.3080	10.72	10.72	11.25	10.54	11.25	7,056	10.825	1.67%
2004-11-23	0	0.300	0.300	0.320	-	-	0	0	-	10.54	10.54	11.25	-	-	0	-	0.00%
2004-11-22	0	0.300	0.290	0.310	0.300	0.300	88,000	26,400	0.3000	10.54	10.19	10.90	10.54	10.54	2,504	10.544	0.00%
2004-11-19	0	0.300	0.300	0.315	0.300	0.300	56,000	16,800	0.3000	10.54	10.54	11.07	10.54	10.54	1,593	10.544	0.00%
2004-11-18	0	0.300	0.290	0.300	0.300	0.300	20,000	6,000	0.3000	10.54	10.19	10.54	10.54	10.54	569	10.544	0.00%
2004-11-17	0	0.300	0.290	0.315	0.290	0.300	220,000	64,880	0.2949	10.54	10.19	11.07	10.19	10.54	6,259	10.365	0.00%
2004-11-16	0	0.300	0.295	0.310	0.300	0.300	52,000	15,600	0.3000	10.54	10.37	10.90	10.54	10.54	1,479	10.544	-3.23%
2004-11-15	0	0.310	0.295	0.310	-	-	0	0	-	10.90	10.37	10.90	-	-	0	-	-1.59%
2004-11-12	0	0.315	0.295	0.315	0.290	0.315	220,000	66,300	0.3014	11.07	10.37	11.07	10.19	11.07	6,259	10.592	0.00%
2004-11-11	0	0.315	0.300	0.340	0.285	0.315	216,000	64,680	0.2994	11.07	10.54	11.95	10.02	11.07	6,145	10.525	1.61%
2004-11-10	0	0.310	0.305	0.330	0.310	0.310	100,000	31,000	0.3100	10.90	10.72	11.60	10.90	10.90	2,845	10.896	-4.62%
2004-11-09	0	0.325	0.305	0.330	0.305	0.325	856,000	271,660	0.3174	11.42	10.72	11.60	10.72	11.42	24,354	11.154	8.33%
2004-11-08	0	0.300	0.285	0.305	0.300	0.310	216,000	64,960	0.3007	10.54	10.02	10.72	10.54	10.90	6,145	10.570	0.00%
2004-11-05	0	0.300	0.300	0.310	0.300	0.310	844,000	254,200	0.3012	10.54	10.54	10.90	10.54	10.90	24,013	10.586	5.26%
2004-11-04	0	0.285	0.270	0.290	0.260	0.295	288,000	80,220	0.2785	10.02	9.490	10.19	9.138	10.37	8,194	9.7901	-3.39%
2004-11-03	0	0.295	0.280	0.295	0.280	0.310	676,000	197,060	0.2915	10.37	9.841	10.37	9.841	10.90	19,233	10.246	1.72%
2004-11-02	0	0.290	0.275	0.290	0.270	0.300	1,004,000	286,160	0.2850	10.19	9.666	10.19	9.490	10.54	28,565	10.018	9.43%
2004-11-01	0	0.265	0.265	0.300	0.260	0.260	108,000	28,080	0.2600	9.314	9.314	10.54	9.138	9.138	3,073	9.1384	-10.17%
2004-10-29	0	0.295	0.260	0.295	-	-	0	0	-	10.37	9.138	10.37	-	-	0	-	0.00%
2004-10-28	0	0.295	0.260	0.300	-	-	0	0	-	10.37	9.138	10.54	-	-	0	-	0.00%
2004-10-27	0	0.295	0.270	0.295	-	-	0	0	-	10.37	9.490	10.37	-	-	0	-	0.00%
2004-10-26	0	0.295	0.260	0.295	-	-	0	0	-	10.37	9.138	10.37	-	-	0	-	0.00%
2004-10-25	0	0.295	0.270	0.295	-	-	0	0	-	10.37	9.490	10.37	-	-	0	-	0.00%
2004-10-21	0	0.295	0.260	0.300	-	-	0	0	-	10.37	9.138	10.54	-	-	0	-	0.00%
2004-10-20	0	0.295	0.265	0.295	-	-	0	0	-	10.37	9.314	10.37	-	-	0	-	0.00%
2004-10-19	0	0.295	0.275	0.300	0.275	0.295	204,000	58,900	0.2887	10.37	9.666	10.54	9.666	10.37	5,804	10.148	1.72%
2004-10-18	0	0.290	0.285	0.295	0.290	0.295	320,000	93,200	0.2913	10.19	10.02	10.37	10.19	10.37	9,104	10.237	9.43%
2004-10-15	0	0.265	0.260	0.290	-	-	0	0	-	9.314	9.138	10.19	-	-	0	-	0.00%
2004-10-14	0	0.265	0.265	0.290	0.265	0.265	440,000	116,600	0.2650	9.314	9.314	10.19	9.314	9.314	12,519	9.3142	-1.85%
2004-10-13	0	0.270	0.270	0.305	0.270	0.305	140,000	41,300	0.2950	9.490	9.490	10.72	9.490	10.72	3,983	10.369	-10.00%
2004-10-12	0	0.300	0.270	0.300	-	-	0	0	-	10.54	9.490	10.54	-	-	0	-	0.00%
2004-10-11	0	0.300	0.275	0.310	-	-	0	0	-	10.54	9.666	10.90	-	-	0	-	0.00%
2004-10-08	0	0.300	0.260	0.310	-	-	0	0	-	10.54	9.138	10.90	-	-	0	-	0.00%
2004-10-07	0	0.300	0.265	0.300	-	-	0	0	-	10.54	9.314	10.54	-	-	0	-	0.00%
2004-10-06	0	0.300	0.270	0.300	-	-	0	0	-	10.54	9.490	10.54	-	-	0	-	0.00%
2004-10-05	0	0.300	0.265	0.300	-	-	0	0	-	10.54	9.314	10.54	-	-	0	-	0.00%
2004-10-04	0	0.300	0.285	0.300	-	-	0	0	-	10.54	10.02	10.54	-	-	0	-	-3.23%
2004-09-30	0	0.310	-	0.310	-	-	0	0	-	10.90	-	10.90	-	-	0	-	0.00%
2004-09-28	0	0.310	-	0.320	-	-	0	0	-	10.90	-	11.25	-	-	0	-	0.00%
2004-09-27	0	0.310	0.270	0.310	-	-	0	0	-	10.90	9.490	10.90	-	-	0	-	0.00%
2004-09-24	0	0.310	-	0.315	-	-	0	0	-	10.90	-	11.07	-	-	0	-	0.00%
2004-09-23	0	0.310	0.285	0.320	-	-	0	0	-	10.90	10.02	11.25	-	-	0	-	0.00%
2004-09-22	0	0.320	0.310	0.320	0.310	0.320	244,000	75,720	0.3103	10.90	10.56	10.90	10.56	10.90	7,166	10.566	0.00%
2004-09-21	0	0.320	0.300	0.320	0.325	0.325	100,000	32,500	0.3250	10.90	10.21	10.90	11.07	11.07	2,937	11.066	4.92%
2004-09-20	0	0.305	0.300	0.320	0.305	0.310	72,000	22,080	0.3067	10.39	10.21	10.90	10.39	10.56	2,115	10.442	0.00%
2004-09-17	0	0.305	0.305	0.330	0.300	0.340	288,000	91,640	0.3182	10.39	10.39	11.24	10.21	11.58	8,458	10.834	-4.69%
2004-09-16	0	0.320	0.300	0.330	-	-	0	0	-	10.90	10.21	11.24	-	-	0	-	0.00%
2004-09-15	0	0.320	0.300	0.330	0.320	0.320	4,000	1,280	0.3200	10.90	10.21	11.24	10.90	10.90	117	10.896	3.23%
2004-09-14	0	0.310	0.300	0.320	-	-	0	0	-	10.56	10.21	10.90	-	-	0	-	0.00%
2004-09-13	0	0.310	0.300	0.320	0.310	0.310	32,000	9,920	0.3100	10.56	10.21	10.90	10.56	10.56	940	10.555	1.64%
2004-09-10	0	0.305	0.300	0.320	0.305	0.305	132,000	40,260	0.3050	10.39	10.21	10.90	10.39	10.39	3,877	10.385	0.00%
2004-09-09	0	0.305	0.300	0.305	0.305	0.305	100,000	30,500	0.3050	10.39	10.21	10.39	10.39	10.39	2,937	10.385	0.00%
2004-09-08	0	0.305	0.305	0.320	0.305	0.315	292,000	91,460	0.3132	10.39	10.39	10.90	10.39	10.73	8,576	10.665	-3.17%
2004-09-07	0	0.315	0.305	0.320	0.310	0.315	104,000	32,440	0.3119	10.73	10.39	10.90	10.56	10.73	3,054	10.621	0.00%
2004-09-06	0	0.315	0.305	0.315	0.300	0.320	412,000	128,940	0.3130	10.73	10.39	10.73	10.21	10.90	12,100	10.656	6.78%
2004-09-03	0	0.295	0.290	0.300	0.290	0.300	1,200,000	351,160	0.2926	10.04	9.874	10.21	9.874	10.21	35,243	9.9640	5.36%
2004-09-02	0	0.280	0.270	0.280	0.265	0.280	108,000	30,120	0.2789	9.534	9.193	9.534	9.023	9.534	3,172	9.4960	7.69%
2004-09-01	0	0.260	0.255	0.270	0.260	0.260	1,204,000	313,040	0.2600	8.853	8.683	9.193	8.853	8.853	35,360	8.8528	0.00%
2004-08-31	0	0.260	0.255	0.290	0.260	0.260	464,000	120,640	0.2600	8.853	8.683	9.874	8.853	8.853	13,627	8.8528	0.00%
2004-08-30	0	0.260	0.250	0.260	0.260	0.260	644,000	167,440	0.2600	8.853	8.512	8.853	8.853	8.853	18,914	8.8528	0.00%
2004-08-27	0	0.260	0.255	0.290	0.255	0.260	436,000	111,900	0.2567	8.853	8.683	9.874	8.683	8.853	12,805	8.7388	-3.70%
2004-08-26	0	0.270	0.250	0.270	0.250	0.295	212,000	57,440	0.2709	9.193	8.512	9.193	8.512	10.04	6,226	9.2255	-6.90%
2004-08-25	0	0.290	0.260	0.290	0.290	0.290	12,000	3,480	0.2900	9.874	8.853	9.874	9.874	9.874	352	9.8743	13.73%
2004-08-24	0	0.255	0.250	0.290	-	-	0	0	-	8.683	8.512	9.874	-	-	0	-	0.00%
2004-08-23	0	0.255	0.248	0.290	-	-	0	0	-	8.683	8.444	9.874	-	-	0	-	0.00%
2004-08-20	0	0.255	0.240	0.260	0.255	0.255	60,000	15,300	0.2550	8.683	8.172	8.853	8.683	8.683	1,762	8.6826	0.00%
2004-08-19	0	0.255	0.250	0.260	0.255	0.260	440,000	113,400	0.2577	8.683	8.512	8.853	8.683	8.853	12,922	8.7755	-1.92%
2004-08-18	0	0.260	0.255	0.265	0.260	0.260	200,000	52,000	0.2600	8.853	8.683	9.023	8.853	8.853	5,874	8.8528	0.00%
2004-08-17	0	0.260	0.255	0.265	0.260	0.260	300,000	78,000	0.2600	8.853	8.683	9.023	8.853	8.853	8,811	8.8528	0.00%
2004-08-16	0	0.260	0.260	0.270	0.260	0.265	260,000	68,600	0.2638	8.853	8.853	9.193	8.853	9.023	7,636	8.9838	-3.70%
2004-08-13	0	0.270	0.255	0.270	-	-	0	0	-	9.193	8.683	9.193	-	-	0	-	0.00%
2004-08-12	0	0.270	0.250	0.270	-	-	0	0	-	9.193	8.512	9.193	-	-	0	-	0.00%
2004-08-11	0	0.270	-	0.270	-	-	0	0	-	9.193	-	9.193	-	-	0	-	-1.82%
2004-08-10	0	0.275	-	0.275	-	-	0	0	-	9.364	-	9.364	-	-	0	-	0.00%
2004-08-09	0	0.275	0.270	0.275	0.270	0.275	760,000	207,300	0.2728	9.364	9.193	9.364	9.193	9.364	22,321	9.2874	-1.79%
2004-08-06	0	0.280	0.275	0.280	0.275	0.280	796,000	220,880	0.2775	9.534	9.364	9.534	9.364	9.534	23,378	9.4483	0.00%
2004-08-05	0	0.280	0.270	0.290	0.280	0.280	300,000	84,000	0.2800	9.534	9.193	9.874	9.534	9.534	8,811	9.5338	-3.45%
2004-08-04	0	0.290	0.250	0.290	-	-	0	0	-	9.874	8.512	9.874	-	-	0	-	0.00%
2004-08-03	0	0.290	0.285	0.290	0.290	0.290	84,000	24,360	0.2900	9.874	9.704	9.874	9.874	9.874	2,467	9.8743	-3.33%
2004-08-02	0	0.300	0.295	0.300	0.300	0.300	40,000	12,000	0.3000	10.21	10.04	10.21	10.21	10.21	1,175	10.215	1.69%
2004-07-30	0	0.295	0.280	0.300	-	-	0	0	-	10.04	9.534	10.21	-	-	0	-	0.00%
2004-07-29	0	0.295	0.280	0.300	-	-	0	0	-	10.04	9.534	10.21	-	-	0	-	0.00%
2004-07-28	0	0.295	0.290	0.300	0.295	0.295	100,000	29,500	0.2950	10.04	9.874	10.21	10.04	10.04	2,937	10.045	0.00%
2004-07-27	0	0.295	0.280	0.300	0.295	0.295	40,000	11,800	0.2950	10.04	9.534	10.21	10.04	10.04	1,175	10.045	1.72%
2004-07-26	0	0.290	0.280	0.300	0.260	0.290	172,000	45,920	0.2670	9.874	9.534	10.21	8.853	9.874	5,051	9.0904	0.00%
2004-07-23	0	0.290	0.280	0.290	0.290	0.300	252,000	74,560	0.2959	9.874	9.534	9.874	9.874	10.21	7,401	10.074	-3.33%
2004-07-22	0	0.300	0.260	0.300	0.300	0.300	8,000	2,400	0.3000	10.21	8.853	10.21	10.21	10.21	235	10.215	0.00%
2004-07-21	0	0.300	0.270	0.300	0.300	0.300	104,000	31,200	0.3000	10.21	9.193	10.21	10.21	10.21	3,054	10.215	0.00%
2004-07-20	0	0.300	0.300	0.310	0.300	0.300	40,000	12,000	0.3000	10.21	10.21	10.56	10.21	10.21	1,175	10.215	-3.23%
2004-07-19	0	0.310	0.300	0.310	0.310	0.310	2,972,000	921,320	0.3100	10.56	10.21	10.56	10.56	10.56	87,285	10.555	0.00%
2004-07-16	0	0.310	0.270	0.380	-	-	0	0	-	10.56	9.193	12.94	-	-	0	-	0.00%
2004-07-15	0	0.310	0.280	0.310	0.310	0.310	400,000	124,000	0.3100	10.56	9.534	10.56	10.56	10.56	11,748	10.555	0.00%
2004-07-14	0	0.310	0.310	0.340	0.310	0.310	52,000	16,120	0.3100	10.56	10.56	11.58	10.56	10.56	1,527	10.555	-8.82%
2004-07-13	0	0.340	0.320	0.340	0.340	0.340	120,000	40,800	0.3400	11.58	10.90	11.58	11.58	11.58	3,524	11.577	-1.45%
2004-07-12	0	0.345	0.340	0.360	0.345	0.360	64,000	22,140	0.3459	11.75	11.58	12.26	11.75	12.26	1,880	11.779	-4.17%
2004-07-09	0	0.360	0.350	0.370	0.340	0.360	680,000	239,000	0.3515	12.26	11.92	12.60	11.58	12.26	19,971	11.967	-2.70%
2004-07-08	0	0.370	0.350	0.395	-	-	0	0	-	12.60	11.92	13.45	-	-	0	-	0.00%
2004-07-07	0	0.370	0.360	0.395	0.370	0.400	416,000	156,920	0.3772	12.60	12.26	13.45	12.60	13.62	12,218	12.844	-5.13%
2004-07-06	0	0.390	0.380	0.400	-	-	0	0	-	13.28	12.94	13.62	-	-	0	-	0.00%
2004-07-05	0	0.390	0.370	0.400	0.390	0.390	76,000	29,640	0.3900	13.28	12.60	13.62	13.28	13.28	2,232	13.279	-2.50%
2004-07-02	0	0.400	0.375	0.400	0.400	0.400	80,000	32,000	0.4000	13.62	12.77	13.62	13.62	13.62	2,350	13.620	-2.44%
2004-06-30	0	0.410	0.380	0.410	0.370	0.410	400,000	156,460	0.3912	13.96	12.94	13.96	12.60	13.96	11,748	13.318	10.81%
2004-06-29	0	0.370	0.350	0.385	-	-	0	0	-	12.60	11.92	13.11	-	-	0	-	0.00%
2004-06-28	0	0.370	0.355	0.380	0.370	0.370	100,000	37,000	0.3700	12.60	12.09	12.94	12.60	12.60	2,937	12.598	-2.63%
2004-06-25	0	0.380	0.350	0.380	0.360	0.380	88,000	31,760	0.3609	12.94	11.92	12.94	12.26	12.94	2,584	12.289	7.04%
2004-06-24	0	0.355	0.350	0.385	-	-	0	0	-	12.09	11.92	13.11	-	-	0	-	0.00%
2004-06-23	0	0.355	0.355	0.385	0.350	0.390	120,000	45,600	0.3800	12.09	12.09	13.11	11.92	13.28	3,524	12.939	-8.97%
2004-06-21	0	0.390	0.350	0.390	-	-	0	0	-	13.28	11.92	13.28	-	-	0	-	0.00%
2004-06-18	0	0.390	0.350	0.390	0.355	0.390	384,000	136,660	0.3559	13.28	11.92	13.28	12.09	13.28	11,278	12.118	5.41%
2004-06-17	0	0.370	0.370	0.390	0.370	0.380	48,000	17,800	0.3708	12.60	12.60	13.28	12.60	12.94	1,410	12.627	-2.63%
2004-06-16	0	0.380	0.370	0.390	0.380	0.380	68,000	25,840	0.3800	12.94	12.60	13.28	12.94	12.94	1,997	12.939	0.00%
2004-06-15	0	0.380	0.370	0.400	0.380	0.380	12,000	4,560	0.3800	12.94	12.60	13.62	12.94	12.94	352	12.939	2.70%
2004-06-14	0	0.370	0.330	0.370	0.370	0.375	172,000	64,040	0.3723	12.60	11.24	12.60	12.60	12.77	5,051	12.677	0.00%
2004-06-11	0	0.370	0.370	0.400	0.370	0.370	32,000	11,840	0.3700	12.60	12.60	13.62	12.60	12.60	940	12.598	0.00%
2004-06-10	0	0.370	0.370	0.410	0.370	0.370	160,000	59,200	0.3700	12.60	12.60	13.96	12.60	12.60	4,699	12.598	0.00%
2004-06-09	0	0.370	0.370	0.420	0.370	0.500	24,000	9,400	0.3917	12.60	12.60	14.30	12.60	17.02	705	13.336	0.00%
2004-06-08	0	0.370	0.370	0.400	0.370	0.370	164,000	60,680	0.3700	12.60	12.60	13.62	12.60	12.60	4,817	12.598	0.00%
2004-06-07	0	0.370	0.360	0.410	-	-	0	0	-	12.60	12.26	13.96	-	-	0	-	0.00%
2004-06-04	0	0.370	0.340	0.370	0.370	0.370	40,000	14,800	0.3700	12.60	11.58	12.60	12.60	12.60	1,175	12.598	0.00%
2004-06-03	0	0.370	0.370	0.380	0.340	0.380	64,000	22,260	0.3478	12.60	12.60	12.94	11.58	12.94	1,880	11.843	-5.13%
2004-06-02	0	0.390	0.370	0.390	-	-	0	0	-	13.28	12.60	13.28	-	-	0	-	-2.50%
2004-06-01	0	0.400	0.390	0.400	0.400	0.400	112,000	44,800	0.4000	13.62	13.28	13.62	13.62	13.62	3,289	13.620	-2.44%
2004-05-31	0	0.410	0.400	0.430	0.410	0.420	72,000	29,840	0.4144	13.96	13.62	14.64	13.96	14.30	2,115	14.112	-9.89%
2004-05-28	0	0.455	0.420	0.455	0.420	0.455	244,000	105,840	0.4338	15.49	14.30	15.49	14.30	15.49	7,166	14.770	-3.19%
2004-05-27	0	0.470	0.430	0.470	0.470	0.470	8,000	3,760	0.4700	16.00	14.64	16.00	16.00	16.00	235	16.003	9.30%
2004-05-25	0	0.430	0.370	0.430	0.430	0.430	8,000	3,440	0.4300	14.64	12.60	14.64	14.64	14.64	235	14.641	7.50%
2004-05-24	0	0.400	0.365	0.400	0.370	0.400	132,000	49,760	0.3770	13.62	12.43	13.62	12.60	13.62	3,877	12.836	0.00%
2004-05-21	0	0.400	0.300	0.400	-	-	40,000	16,400	0.4100	13.62	10.21	13.62	-	-	1,175	13.960	-2.44%
2004-05-20	0	0.410	-	0.420	-	-	0	0	-	13.96	-	14.30	-	-	0	-	0.00%
2004-05-19	0	0.410	0.390	0.420	-	-	0	0	-	13.96	13.28	14.30	-	-	0	-	0.00%
2004-05-18	0	0.410	0.250	0.410	-	-	0	0	-	13.96	8.512	13.96	-	-	0	-	-2.38%
2004-05-17	0	0.420	0.300	0.420	-	-	0	0	-	14.30	10.21	14.30	-	-	0	-	0.00%
2004-05-14	0	0.420	0.310	0.420	-	-	0	0	-	14.30	10.56	14.30	-	-	0	-	0.00%
2004-05-13	0	0.420	-	0.450	0.420	0.420	60,000	25,200	0.4200	14.30	-	15.32	14.30	14.30	1,762	14.301	0.00%
2004-05-12	0	0.420	0.400	0.450	-	-	0	0	-	14.30	13.62	15.32	-	-	0	-	0.00%
2004-05-11	0	0.420	0.420	0.430	0.420	0.420	20,000	8,400	0.4200	14.30	14.30	14.64	14.30	14.30	587	14.301	0.00%
2004-05-10	0	0.420	0.420	0.445	0.420	0.420	556,000	233,520	0.4200	14.30	14.30	15.15	14.30	14.30	16,329	14.301	-2.33%
2004-05-07	0	0.430	0.430	0.455	0.420	0.430	88,000	37,800	0.4295	14.64	14.64	15.49	14.30	14.64	2,584	14.626	-6.52%
2004-05-06	0	0.460	0.430	0.475	-	-	0	0	-	15.66	14.64	16.17	-	-	0	-	0.00%
2004-05-05	0	0.460	0.450	0.460	-	-	0	0	-	15.66	15.32	15.66	-	-	0	-	0.00%
2004-05-04	0	0.460	0.450	0.460	0.465	0.465	100,000	46,500	0.4650	15.66	15.32	15.66	15.83	15.83	2,937	15.833	-2.13%
2004-05-03	0	0.470	0.450	0.470	-	-	0	0	-	16.00	15.32	16.00	-	-	0	-	-2.08%
2004-04-30	0	0.480	0.400	0.480	0.480	0.490	400,000	194,000	0.4850	16.34	13.62	16.34	16.34	16.68	11,748	16.514	0.00%
2004-04-29	0	0.480	0.330	0.480	-	-	0	0	-	16.34	11.24	16.34	-	-	0	-	0.00%
2004-04-28	0	0.480	-	0.480	-	-	0	0	-	16.34	-	16.34	-	-	0	-	0.00%
2004-04-27	0	0.480	0.470	0.480	0.480	0.480	48,000	23,040	0.4800	16.34	16.00	16.34	16.34	16.34	1,410	16.344	1.05%
2004-04-26	0	0.475	0.475	0.480	-	-	0	0	-	16.17	16.17	16.34	-	-	0	-	0.00%
2004-04-23	0	0.475	0.450	0.475	0.460	0.475	96,000	44,540	0.4640	16.17	15.32	16.17	15.66	16.17	2,819	15.797	5.56%
2004-04-22	0	0.450	0.425	0.460	0.450	0.450	120,000	54,000	0.4500	15.32	14.47	15.66	15.32	15.32	3,524	15.322	0.00%
2004-04-21	0	0.450	0.425	0.450	-	-	0	0	-	15.32	14.47	15.32	-	-	0	-	0.00%
2004-04-20	0	0.450	0.450	0.480	0.450	0.455	60,000	27,120	0.4520	15.32	15.32	16.34	15.32	15.49	1,762	15.390	-6.25%
2004-04-19	0	0.480	0.450	0.480	0.425	0.485	116,000	53,800	0.4638	16.34	15.32	16.34	14.47	16.51	3,407	15.792	6.67%
2004-04-16	0	0.450	0.450	0.480	0.420	0.480	464,000	215,840	0.4652	15.32	15.32	16.34	14.30	16.34	13,627	15.839	0.00%
2004-04-15	0	0.450	0.450	0.500	0.450	0.570	604,000	306,640	0.5077	15.32	15.32	17.02	15.32	19.41	17,739	17.286	-21.05%
2004-04-14	0	0.570	0.570	0.580	0.560	0.570	104,000	58,960	0.5669	19.41	19.41	19.75	19.07	19.41	3,054	19.303	-1.72%
2004-04-13	0	0.580	0.580	0.590	0.580	0.600	344,000	202,320	0.5881	19.75	19.75	20.09	19.75	20.43	10,103	20.026	-4.92%
2004-04-08	0	0.610	0.580	0.610	-	-	0	0	-	20.77	19.75	20.77	-	-	0	-	0.00%
2004-04-07	0	0.610	0.600	0.610	0.600	0.610	44,000	26,760	0.6082	20.77	20.43	20.77	20.43	20.77	1,292	20.708	3.39%
2004-04-06	0	0.590	0.590	0.610	0.590	0.600	208,000	123,480	0.5937	20.09	20.09	20.77	20.09	20.43	6,109	20.214	3.51%
2004-04-02	0	0.570	0.570	0.600	0.560	0.570	248,000	139,440	0.5623	19.41	19.41	20.43	19.07	19.41	7,284	19.145	3.64%
2004-04-01	0	0.550	0.550	0.570	0.550	0.560	80,000	44,400	0.5550	18.73	18.73	19.41	18.73	19.07	2,350	18.897	-1.79%
2004-03-31	0	0.560	0.560	0.580	0.560	0.560	20,000	11,200	0.5600	19.07	19.07	19.75	19.07	19.07	587	19.068	-3.45%
2004-03-30	0	0.580	0.560	0.580	0.580	0.580	100,000	58,000	0.5800	19.75	19.07	19.75	19.75	19.75	2,937	19.749	5.45%
2004-03-29	0	0.550	0.550	0.580	0.550	0.580	324,000	180,200	0.5562	18.73	18.73	19.75	18.73	19.75	9,516	18.937	-5.17%
2004-03-26	0	0.580	0.570	0.600	-	-	0	0	-	19.75	19.41	20.43	-	-	0	-	0.00%
2004-03-25	0	0.580	0.580	0.600	-	-	0	0	-	19.75	19.75	20.43	-	-	0	-	0.00%
2004-03-24	0	0.580	0.580	0.610	0.580	0.580	20,000	11,600	0.5800	19.75	19.75	20.77	19.75	19.75	587	19.749	-3.33%
2004-03-23	0	0.600	0.580	0.600	0.570	0.600	140,000	81,600	0.5829	20.43	19.75	20.43	19.41	20.43	4,112	19.846	5.26%
2004-03-22	0	0.570	0.570	0.590	0.570	0.590	96,000	56,120	0.5846	19.41	19.41	20.09	19.41	20.09	2,819	19.905	-3.39%
2004-03-19	0	0.590	0.580	0.600	0.580	0.600	424,000	249,200	0.5877	20.09	19.75	20.43	19.75	20.43	12,453	20.012	1.72%
2004-03-18	0	0.580	0.580	0.600	0.580	0.640	660,000	405,400	0.6142	19.75	19.75	20.43	19.75	21.79	19,384	20.915	-3.33%
2004-03-17	0	0.600	0.600	0.620	0.600	0.600	104,000	62,400	0.6000	20.43	20.43	21.11	20.43	20.43	3,054	20.430	-3.23%
2004-03-16	0	0.620	0.600	0.620	0.620	0.620	40,000	24,800	0.6200	21.11	20.43	21.11	21.11	21.11	1,175	21.111	0.00%
2004-03-15	0	0.620	0.610	0.620	0.610	0.620	80,000	49,400	0.6175	21.11	20.77	21.11	20.77	21.11	2,350	21.025	3.33%
2004-03-12	0	0.600	0.600	0.620	0.590	0.620	1,104,000	665,960	0.6032	20.43	20.43	21.11	20.09	21.11	32,424	20.539	-3.23%
2004-03-11	0	0.620	0.620	0.640	0.610	0.650	1,264,000	808,280	0.6395	21.11	21.11	21.79	20.77	22.13	37,123	21.773	-4.62%
2004-03-10	0	0.650	0.630	0.650	0.650	0.650	1,792,000	1,132,208	0.6318	22.13	21.45	22.13	22.13	22.13	52,629	21.513	3.17%
2004-03-09	0	0.630	0.620	0.640	0.620	0.630	480,000	301,920	0.6290	21.45	21.11	21.79	21.11	21.45	14,097	21.417	0.00%
2004-03-08	0	0.630	0.630	0.650	-	-	0	0	-	21.45	21.45	22.13	-	-	0	-	0.00%
2004-03-05	0	0.630	0.620	0.650	0.630	0.650	224,000	142,160	0.6346	21.45	21.11	22.13	21.45	22.13	6,579	21.609	-3.08%
2004-03-04	0	0.650	0.640	0.660	0.650	0.650	20,000	13,000	0.6500	22.13	21.79	22.47	22.13	22.13	587	22.132	-1.52%
2004-03-03	0	0.660	0.630	0.660	0.620	0.670	1,084,000	696,360	0.6424	22.47	21.45	22.47	21.11	22.81	31,836	21.873	3.13%
2004-03-02	0	0.640	0.640	0.650	0.640	0.690	504,000	331,200	0.6571	21.79	21.79	22.13	21.79	23.49	14,802	22.375	0.00%
2004-03-01	0	0.640	0.640	0.660	0.630	0.660	1,204,000	785,680	0.6526	21.79	21.79	22.47	21.45	22.47	35,360	22.219	-3.03%
2004-02-27	0	0.660	0.650	0.670	0.660	0.670	220,000	145,280	0.6604	22.47	22.13	22.81	22.47	22.81	6,461	22.485	0.00%
2004-02-26	0	0.660	0.660	0.670	0.660	0.670	140,000	93,400	0.6671	22.47	22.47	22.81	22.47	22.81	4,112	22.716	0.00%
2004-02-25	0	0.660	0.650	0.660	0.660	0.670	552,000	366,840	0.6646	22.47	22.13	22.47	22.47	22.81	16,212	22.628	-1.49%
2004-02-24	0	0.670	0.660	0.670	-	-	0	0	-	22.81	22.47	22.81	-	-	0	-	-1.47%
2004-02-23	0	0.680	0.670	0.680	0.680	0.680	736,000	500,080	0.6795	23.15	22.81	23.15	23.15	23.15	21,616	23.135	3.03%
2004-02-20	0	0.660	0.650	0.680	0.650	0.670	584,000	387,080	0.6628	22.47	22.13	23.15	22.13	22.81	17,152	22.568	0.00%
2004-02-19	0	0.660	0.650	0.660	0.660	0.680	896,000	593,440	0.6623	22.47	22.13	22.47	22.47	23.15	26,315	22.552	-1.49%
2004-02-18	0	0.670	0.670	0.680	0.670	0.690	1,628,000	1,109,760	0.6817	22.81	22.81	23.15	22.81	23.49	47,813	23.210	-1.47%
2004-02-17	0	0.680	0.680	0.690	0.680	0.690	1,204,000	822,000	0.6827	23.15	23.15	23.49	23.15	23.49	35,360	23.246	0.00%
2004-02-16	0	0.680	0.670	0.680	0.680	0.700	2,504,000	1,723,760	0.6884	23.15	22.81	23.15	23.15	23.83	73,540	23.440	-1.45%
2004-02-13	0	0.690	0.690	0.700	0.650	0.700	6,912,000	4,691,080	0.6787	23.49	23.49	23.83	22.13	23.83	202,999	23.109	6.15%
2004-02-12	0	0.650	0.650	0.660	0.620	0.660	3,696,000	2,408,000	0.6515	22.13	22.13	22.47	21.11	22.47	108,548	22.184	4.84%
2004-02-11	0	0.620	0.620	0.640	0.620	0.630	1,416,000	877,700	0.6198	21.11	21.11	21.79	21.11	21.45	41,587	21.105	0.00%
2004-02-10	0	0.620	0.620	0.630	0.610	0.630	868,000	536,640	0.6182	21.11	21.11	21.45	20.77	21.45	25,492	21.051	1.64%
2004-02-09	0	0.610	0.610	0.620	0.610	0.630	732,000	450,840	0.6159	20.77	20.77	21.11	20.77	21.45	21,498	20.971	0.00%
2004-02-06	0	0.610	0.610	0.620	0.610	0.620	1,012,000	618,720	0.6114	20.77	20.77	21.11	20.77	21.11	29,722	20.817	1.67%
2004-02-05	0	0.600	0.600	0.610	0.600	0.600	34,000	20,400	0.6000	20.43	20.43	20.77	20.43	20.43	999	20.430	0.00%
2004-02-04	0	0.600	0.590	0.610	0.600	0.610	248,000	150,800	0.6081	20.43	20.09	20.77	20.43	20.77	7,284	20.704	0.00%
2004-02-03	0	0.600	0.600	0.610	0.590	0.610	664,000	399,720	0.6020	20.43	20.43	20.77	20.09	20.77	19,501	20.497	0.00%
2004-02-02	0	0.600	0.590	0.610	0.600	0.610	520,000	314,600	0.6050	20.43	20.09	20.77	20.43	20.77	15,272	20.600	-3.23%
2004-01-30	0	0.620	0.610	0.620	0.610	0.620	160,000	98,880	0.6180	21.11	20.77	21.11	20.77	21.11	4,699	21.043	0.00%
2004-01-29	0	0.620	0.610	0.620	0.610	0.620	268,000	164,160	0.6125	21.11	20.77	21.11	20.77	21.11	7,871	20.857	-1.59%
2004-01-28	0	0.630	0.620	0.630	0.630	0.630	404,000	254,520	0.6300	21.45	21.11	21.45	21.45	21.45	11,865	21.451	0.00%
2004-01-27	0	0.630	0.620	0.630	0.620	0.630	320,000	201,520	0.6298	21.45	21.11	21.45	21.11	21.45	9,398	21.443	0.00%
2004-01-26	0	0.630	0.620	0.640	0.610	0.650	1,272,000	800,920	0.6297	21.45	21.11	21.79	20.77	22.13	37,358	21.439	0.00%
2004-01-21	0	0.630	0.630	0.640	0.630	0.640	224,000	141,760	0.6329	21.45	21.45	21.79	21.45	21.79	6,579	21.548	0.00%
2004-01-20	0	0.630	0.630	0.640	0.630	0.630	444,000	279,720	0.6300	21.45	21.45	21.79	21.45	21.45	13,040	21.451	-3.08%
2004-01-19	0	0.650	0.630	0.650	0.640	0.670	300,000	199,080	0.6636	22.13	21.45	22.13	21.79	22.81	8,811	22.595	1.56%
2004-01-16	0	0.640	0.630	0.640	0.630	0.640	476,000	303,800	0.6382	21.79	21.45	21.79	21.45	21.79	13,980	21.732	-1.54%
2004-01-15	0	0.650	0.640	0.650	0.640	0.660	744,000	477,600	0.6419	22.13	21.79	22.13	21.79	22.47	21,851	21.858	-1.52%
2004-01-14	0	0.660	0.660	0.680	0.660	0.660	292,000	192,720	0.6600	22.47	22.47	23.15	22.47	22.47	8,576	22.473	-2.94%
2004-01-13	0	0.680	0.670	0.680	0.640	0.680	3,600,000	2,403,280	0.6676	23.15	22.81	23.15	21.79	23.15	105,729	22.731	3.03%
2004-01-12	0	0.660	0.660	0.670	0.640	0.680	3,444,000	2,280,520	0.6622	22.47	22.47	22.81	21.79	23.15	101,147	22.547	3.13%
2004-01-09	0	0.640	0.640	0.650	0.620	0.640	2,176,000	1,378,960	0.6337	21.79	21.79	22.13	21.11	21.79	63,907	21.578	1.59%
2004-01-08	0	0.630	0.630	0.640	0.610	0.630	1,956,000	1,215,760	0.6216	21.45	21.45	21.79	20.77	21.45	57,446	21.164	1.61%
2004-01-07	0	0.620	0.610	0.620	0.610	0.630	620,000	385,280	0.6214	21.11	20.77	21.11	20.77	21.45	18,209	21.159	1.64%
2004-01-06	0	0.610	0.610	0.620	0.610	0.620	1,044,000	640,160	0.6132	20.77	20.77	21.11	20.77	21.11	30,661	20.878	1.67%
2004-01-05	0	0.600	0.590	0.600	-	-	0	0	-	20.43	20.09	20.43	-	-	0	-	-1.64%
2004-01-02	0	0.610	0.590	0.620	0.590	0.610	380,000	229,520	0.6040	20.77	20.09	21.11	20.09	20.77	11,160	20.566	1.67%
2003-12-31	0	0.600	0.590	0.600	0.590	0.600	300,000	179,000	0.5967	20.43	20.09	20.43	20.09	20.43	8,811	20.316	0.00%
2003-12-30	0	0.600	0.580	0.600	0.600	0.600	12,000	7,200	0.6000	20.43	19.75	20.43	20.43	20.43	352	20.430	0.00%
2003-12-29	0	0.600	0.570	0.600	-	-	0	0	-	20.43	19.41	20.43	-	-	0	-	0.00%
2003-12-24	0	0.600	0.580	0.600	0.610	0.610	4,000	2,440	0.6100	20.43	19.75	20.43	20.77	20.77	117	20.770	5.26%
2003-12-23	0	0.570	0.570	0.610	0.570	0.570	100,000	57,000	0.5700	19.41	19.41	20.77	19.41	19.41	2,937	19.408	-5.00%
2003-12-22	0	0.600	0.600	0.620	0.560	0.640	572,000	351,920	0.6152	20.43	20.43	21.11	19.07	21.79	16,799	20.949	3.45%
2003-12-19	0	0.580	0.570	0.590	0.570	0.580	128,000	73,960	0.5778	19.75	19.41	20.09	19.41	19.75	3,759	19.674	0.00%
2003-12-18	0	0.580	0.580	0.590	0.570	0.580	252,000	145,880	0.5789	19.75	19.75	20.09	19.41	19.75	7,401	19.711	1.75%
2003-12-17	0	0.570	0.570	0.590	0.560	0.590	336,000	193,520	0.5760	19.41	19.41	20.09	19.07	20.09	9,868	19.611	-3.39%
2003-12-16	0	0.590	0.580	0.590	0.580	0.600	348,000	207,000	0.5948	20.09	19.75	20.09	19.75	20.43	10,220	20.254	-1.67%
2003-12-15	0	0.600	0.600	0.610	0.600	0.600	208,000	124,800	0.6000	20.43	20.43	20.77	20.43	20.43	6,109	20.430	0.00%
2003-12-12	0	0.600	0.600	0.610	0.600	0.600	168,000	100,800	0.6000	20.43	20.43	20.77	20.43	20.43	4,934	20.430	-1.64%
2003-12-11	0	0.610	0.600	0.610	0.600	0.610	200,000	121,920	0.6096	20.77	20.43	20.77	20.43	20.77	5,874	20.756	1.67%
2003-12-10	0	0.600	0.600	0.610	0.600	0.610	520,000	312,600	0.6012	20.43	20.43	20.77	20.43	20.77	15,272	20.469	0.00%
2003-12-09	0	0.600	0.600	0.620	0.600	0.610	328,000	197,400	0.6018	20.43	20.43	21.11	20.43	20.77	9,633	20.492	0.00%
2003-12-08	0	0.600	0.590	0.620	0.590	0.600	884,000	529,600	0.5991	20.43	20.09	21.11	20.09	20.43	25,962	20.399	1.69%
2003-12-05	0	0.590	0.580	0.600	0.590	0.610	628,000	374,600	0.5965	20.09	19.75	20.43	20.09	20.77	18,444	20.310	-1.67%
2003-12-04	0	0.600	0.600	0.610	0.590	0.610	708,000	424,160	0.5991	20.43	20.43	20.77	20.09	20.77	20,793	20.399	-1.64%
2003-12-03	0	0.610	0.610	0.620	0.610	0.620	332,000	204,400	0.6157	20.77	20.77	21.11	20.77	21.11	9,751	20.963	-1.61%
2003-12-02	0	0.620	0.620	0.630	0.610	0.620	492,000	304,960	0.6198	21.11	21.11	21.45	20.77	21.11	14,450	21.105	0.00%
2003-12-01	0	0.620	0.610	0.620	0.610	0.620	180,000	110,680	0.6149	21.11	20.77	21.11	20.77	21.11	5,286	20.937	1.64%
2003-11-28	0	0.610	0.600	0.610	0.610	0.610	208,000	126,880	0.6100	20.77	20.43	20.77	20.77	20.77	6,109	20.770	1.67%
2003-11-27	0	0.600	0.590	0.610	0.590	0.600	196,000	117,120	0.5976	20.43	20.09	20.77	20.09	20.43	5,756	20.346	1.69%
2003-11-26	0	0.590	0.590	0.610	0.590	0.600	148,000	88,640	0.5989	20.09	20.09	20.77	20.09	20.43	4,347	20.393	-1.67%
2003-11-25	0	0.600	0.600	0.610	0.600	0.600	28,000	16,800	0.6000	20.43	20.43	20.77	20.43	20.43	822	20.430	0.00%
2003-11-24	0	0.600	0.590	0.600	0.600	0.600	76,000	45,600	0.6000	20.43	20.09	20.43	20.43	20.43	2,232	20.430	-1.64%
2003-11-21	0	0.610	0.580	0.610	0.580	0.610	760,000	451,560	0.5942	20.77	19.75	20.77	19.75	20.77	22,321	20.231	0.00%
2003-11-20	0	0.610	0.610	0.620	0.600	0.620	1,024,000	619,360	0.6048	20.77	20.77	21.11	20.43	21.11	30,074	20.595	1.67%
2003-11-19	0	0.600	0.600	0.620	0.600	0.610	236,000	143,560	0.6083	20.43	20.43	21.11	20.43	20.77	6,931	20.712	-3.23%
2003-11-18	0	0.620	0.610	0.620	0.620	0.620	152,000	94,240	0.6200	21.11	20.77	21.11	21.11	21.11	4,464	21.111	-1.59%
2003-11-17	0	0.630	0.620	0.640	0.610	0.630	200,000	123,800	0.6190	21.45	21.11	21.79	20.77	21.45	5,874	21.077	0.00%
2003-11-14	0	0.630	0.620	0.630	0.620	0.630	644,000	400,880	0.6225	21.45	21.11	21.45	21.11	21.45	18,914	21.195	3.28%
2003-11-13	0	0.610	0.610	0.630	0.600	0.620	948,000	583,440	0.6154	20.77	20.77	21.45	20.43	21.11	27,842	20.955	-1.61%
2003-11-12	0	0.620	0.620	0.630	0.620	0.620	280,000	173,600	0.6200	21.11	21.11	21.45	21.11	21.11	8,223	21.111	0.00%
2003-11-11	0	0.620	0.620	0.630	0.620	0.630	184,000	114,680	0.6233	21.11	21.11	21.45	21.11	21.45	5,404	21.222	-1.59%
2003-11-10	0	0.630	0.620	0.630	0.620	0.630	532,000	334,680	0.6291	21.45	21.11	21.45	21.11	21.45	15,624	21.420	-1.56%
2003-11-07	0	0.640	0.630	0.640	0.620	0.640	396,000	252,440	0.6375	21.79	21.45	21.79	21.11	21.79	11,630	21.706	3.23%
2003-11-06	0	0.620	0.620	0.630	0.620	0.660	716,000	455,360	0.6360	21.11	21.11	21.45	21.11	22.47	21,028	21.655	-3.12%
2003-11-05	0	0.640	0.630	0.640	0.630	0.650	1,252,000	808,560	0.6458	21.79	21.45	21.79	21.45	22.13	36,770	21.990	1.59%
2003-11-04	0	0.630	0.620	0.640	0.620	0.630	348,000	218,280	0.6272	21.45	21.11	21.79	21.11	21.45	10,220	21.357	0.00%
2003-11-03	0	0.630	0.610	0.630	0.620	0.630	472,000	295,160	0.6253	21.45	20.77	21.45	21.11	21.45	13,862	21.292	0.00%
2003-10-31	0	0.630	0.620	0.630	0.610	0.630	504,000	312,840	0.6207	21.45	21.11	21.45	20.77	21.45	14,802	21.135	3.28%
2003-10-30	0	0.610	0.610	0.620	0.610	0.610	88,000	53,680	0.6100	20.77	20.77	21.11	20.77	20.77	2,584	20.770	-1.61%
2003-10-29	0	0.620	0.610	0.630	-	-	0	0	-	21.11	20.77	21.45	-	-	0	-	0.00%
2003-10-28	0	0.620	0.620	0.630	0.610	0.620	800,000	495,000	0.6188	21.11	21.11	21.45	20.77	21.11	23,495	21.068	3.33%
2003-10-27	0	0.600	0.590	0.610	0.600	0.610	856,000	518,160	0.6053	20.43	20.09	20.77	20.43	20.77	25,140	20.611	-3.23%
2003-10-24	0	0.620	0.620	0.630	0.600	0.620	1,276,000	778,480	0.6101	21.11	21.11	21.45	20.43	21.11	37,475	20.773	3.33%
2003-10-23	0	0.600	0.590	0.600	0.590	0.630	2,060,000	1,272,000	0.6175	20.43	20.09	20.43	20.09	21.45	60,500	21.025	-6.25%
2003-10-22	0	0.640	0.630	0.650	0.630	0.650	952,000	609,080	0.6398	21.79	21.45	22.13	21.45	22.13	27,959	21.784	0.00%
2003-10-21	0	0.640	0.640	0.650	0.640	0.650	892,000	577,600	0.6475	21.79	21.79	22.13	21.79	22.13	26,197	22.048	-1.54%
2003-10-20	0	0.650	0.650	0.660	0.630	0.660	2,224,000	1,439,040	0.6471	22.13	22.13	22.47	21.45	22.47	65,317	22.032	3.17%
2003-10-17	0	0.630	0.620	0.630	0.600	0.630	2,380,000	1,456,640	0.6120	21.45	21.11	21.45	20.43	21.45	69,898	20.839	5.00%
2003-10-16	0	0.600	0.600	0.610	0.600	0.640	3,452,000	2,121,360	0.6145	20.43	20.43	20.77	20.43	21.79	101,382	20.924	-4.76%
2003-10-15	0	0.630	0.620	0.630	0.630	0.650	1,428,000	904,360	0.6333	21.45	21.11	21.45	21.45	22.13	41,939	21.564	-1.56%
2003-10-14	0	0.640	0.640	0.650	0.640	0.660	1,376,000	893,840	0.6496	21.79	21.79	22.13	21.79	22.47	40,412	22.118	-1.54%
2003-10-13	0	0.650	0.650	0.660	0.650	0.660	416,000	270,600	0.6505	22.13	22.13	22.47	22.13	22.47	12,218	22.148	-1.52%
2003-10-10	0	0.660	0.660	0.670	0.660	0.660	992,000	654,720	0.6600	22.47	22.47	22.81	22.47	22.47	29,134	22.473	0.00%
2003-10-09	0	0.660	0.660	0.670	0.650	0.660	1,016,000	668,960	0.6584	22.47	22.47	22.81	22.13	22.47	29,839	22.419	0.00%
2003-10-08	0	0.660	0.660	0.670	0.650	0.660	916,000	601,440	0.6566	22.47	22.47	22.81	22.13	22.47	26,902	22.357	-1.49%
2003-10-07	0	0.670	0.650	0.670	0.650	0.670	360,000	237,800	0.6606	22.81	22.13	22.81	22.13	22.81	10,573	22.492	1.52%
2003-10-06	0	0.660	0.660	0.670	0.660	0.670	880,000	583,800	0.6634	22.47	22.47	22.81	22.47	22.81	25,845	22.589	0.30%
2003-10-03	0	0.670	0.670	0.680	0.670	0.680	1,188,000	801,760	0.6749	22.40	22.40	22.74	22.40	22.74	35,527	22.568	0.00%
2003-10-02	0	0.670	0.670	0.680	0.670	0.680	1,040,000	699,480	0.6726	22.40	22.40	22.74	22.40	22.74	31,101	22.491	0.00%
2003-09-30	0	0.670	0.670	0.680	0.670	0.680	1,128,000	764,440	0.6777	22.40	22.40	22.74	22.40	22.74	33,733	22.662	-1.47%
2003-09-29	0	0.680	0.670	0.680	0.670	0.680	304,000	205,160	0.6749	22.74	22.40	22.74	22.40	22.74	9,091	22.567	0.00%
2003-09-26	0	0.680	0.670	0.690	0.660	0.690	1,032,000	690,760	0.6693	22.74	22.40	23.07	22.07	23.07	30,862	22.382	3.03%
2003-09-25	0	0.660	0.650	0.660	0.650	0.660	632,000	417,040	0.6599	22.07	21.74	22.07	21.74	22.07	18,900	22.066	0.00%
2003-09-24	0	0.660	0.660	0.670	0.660	0.670	2,188,000	1,450,040	0.6627	22.07	22.07	22.40	22.07	22.40	65,432	22.161	0.00%
2003-09-23	0	0.660	0.660	0.670	0.640	0.660	1,128,000	736,120	0.6526	22.07	22.07	22.40	21.40	22.07	33,733	21.822	1.54%
2003-09-22	0	0.650	0.650	0.660	0.630	0.660	1,788,000	1,155,760	0.6464	21.74	21.74	22.07	21.07	22.07	53,470	21.615	0.00%
2003-09-19	0	0.650	0.650	0.660	0.640	0.700	9,072,000	6,038,200	0.6656	21.74	21.74	22.07	21.40	23.41	271,296	22.257	-15.58%
2003-09-18	0	0.770	0.770	0.780	0.770	0.800	1,044,000	816,280	0.7819	25.75	25.75	26.08	25.75	26.75	31,221	26.146	-2.53%
2003-09-17	0	0.790	0.780	0.790	0.790	0.820	1,708,000	1,365,200	0.7993	26.42	26.08	26.42	26.42	27.42	51,077	26.728	-2.47%
2003-09-16	0	0.810	0.810	0.820	0.760	0.820	2,148,000	1,714,520	0.7982	27.09	27.09	27.42	25.41	27.42	64,235	26.691	3.85%
2003-09-15	0	0.780	0.770	0.780	0.780	0.780	544,000	424,320	0.7800	26.08	25.75	26.08	26.08	26.08	16,268	26.083	2.63%
2003-09-11	0	0.760	0.760	0.770	0.740	0.770	1,300,000	985,320	0.7579	25.41	25.41	25.75	24.75	25.75	38,876	25.345	2.70%
2003-09-10	0	0.740	0.740	0.750	0.720	0.760	2,036,000	1,520,160	0.7466	24.75	24.75	25.08	24.08	25.41	60,886	24.967	-3.90%
2003-09-09	0	0.770	0.770	0.780	0.770	0.810	2,320,000	1,829,000	0.7884	25.75	25.75	26.08	25.75	27.09	69,379	26.362	-3.75%
2003-09-08	0	0.800	0.790	0.800	0.790	0.800	1,452,000	1,160,440	0.7992	26.75	26.42	26.75	26.42	26.75	43,422	26.725	1.27%
2003-09-05	0	0.790	0.790	0.800	0.790	0.820	2,420,000	1,946,800	0.8045	26.42	26.42	26.75	26.42	27.42	72,369	26.901	-2.47%
2003-09-04	0	0.810	0.810	0.820	0.790	0.850	10,808,000	8,904,720	0.8239	27.09	27.09	27.42	26.42	28.42	323,210	27.551	2.53%
2003-09-03	0	0.790	0.780	0.790	0.770	0.790	2,304,000	1,802,160	0.7822	26.42	26.08	26.42	25.75	26.42	68,900	26.156	1.28%
2003-09-02	0	0.780	0.780	0.790	0.780	0.810	588,000	463,760	0.7887	26.08	26.08	26.42	26.08	27.09	17,584	26.374	-2.50%
2003-09-01	0	0.800	0.800	0.810	0.790	0.810	1,964,000	1,571,040	0.7999	26.75	26.75	27.09	26.42	27.09	58,733	26.749	1.27%
2003-08-29	0	0.790	0.780	0.800	0.780	0.800	1,736,000	1,374,760	0.7919	26.42	26.08	26.75	26.08	26.75	51,915	26.481	0.00%
2003-08-28	0	0.790	0.780	0.790	0.760	0.800	2,352,000	1,859,760	0.7907	26.42	26.08	26.42	25.41	26.75	70,336	26.441	3.95%
2003-08-27	0	0.760	0.750	0.760	0.760	0.760	1,064,000	808,640	0.7600	25.41	25.08	25.41	25.41	25.41	31,819	25.414	0.00%
2003-08-26	0	0.760	0.750	0.760	0.750	0.770	684,000	518,840	0.7585	25.41	25.08	25.41	25.08	25.75	20,455	25.365	-1.30%
2003-08-25	0	0.770	0.760	0.780	0.770	0.780	1,776,000	1,373,760	0.7735	25.75	25.41	26.08	25.75	26.08	53,111	25.866	-2.53%
2003-08-22	0	0.790	0.790	0.800	0.780	0.800	1,144,000	907,400	0.7932	26.42	26.42	26.75	26.08	26.75	34,211	26.524	0.00%
2003-08-21	0	0.790	0.780	0.790	0.780	0.810	3,048,000	2,426,560	0.7961	26.42	26.08	26.42	26.08	27.09	91,150	26.622	-1.25%
2003-08-20	0	0.800	0.790	0.800	0.790	0.810	3,448,000	2,767,120	0.8025	26.75	26.42	26.75	26.42	27.09	103,111	26.836	1.27%
2003-08-19	0	0.790	0.780	0.800	0.780	0.830	6,712,000	5,412,240	0.8064	26.42	26.08	26.75	26.08	27.75	200,721	26.964	-1.25%
2003-08-18	0	0.800	0.800	0.820	0.790	0.860	8,612,000	6,970,160	0.8094	26.75	26.75	27.42	26.42	28.76	257,539	27.064	-1.23%
2003-08-15	0	0.810	0.800	0.810	0.730	0.820	11,952,000	9,366,080	0.7836	27.09	26.75	27.09	24.41	27.42	357,421	26.205	9.46%
2003-08-14	0	0.740	0.730	0.740	0.730	0.740	1,116,000	825,720	0.7399	24.75	24.41	24.75	24.41	24.75	33,374	24.742	0.00%
2003-08-13	0	0.740	0.730	0.740	0.720	0.760	3,416,000	2,531,520	0.7411	24.75	24.41	24.75	24.08	25.41	102,155	24.781	4.23%
2003-08-12	0	0.710	0.710	0.730	0.710	0.730	904,000	650,480	0.7196	23.74	23.74	24.41	23.74	24.41	27,034	24.062	0.00%
2003-08-11	0	0.710	0.700	0.730	0.710	0.730	1,008,000	723,640	0.7179	23.74	23.41	24.41	23.74	24.41	30,144	24.006	-1.39%
2003-08-08	0	0.720	0.720	0.730	0.720	0.740	872,000	633,880	0.7269	24.08	24.08	24.41	24.08	24.75	26,077	24.308	-1.37%
2003-08-07	0	0.730	0.720	0.740	0.720	0.750	1,992,000	1,458,400	0.7321	24.41	24.08	24.75	24.08	25.08	59,570	24.482	2.82%
2003-08-06	0	0.710	0.700	0.710	0.700	0.720	1,560,000	1,104,800	0.7082	23.74	23.41	23.74	23.41	24.08	46,651	23.682	-1.39%
2003-08-05	0	0.720	0.720	0.740	0.720	0.770	2,668,000	1,979,920	0.7421	24.08	24.08	24.75	24.08	25.75	79,786	24.815	-4.00%
2003-08-04	0	0.750	0.750	0.760	0.740	0.770	648,000	487,040	0.7516	25.08	25.08	25.41	24.75	25.75	19,378	25.133	0.00%
2003-08-01	0	0.750	0.750	0.770	0.750	0.770	1,360,000	1,036,240	0.7619	25.08	25.08	25.75	25.08	25.75	40,670	25.479	-2.60%
2003-07-31	0	0.770	0.760	0.780	0.770	0.790	1,812,000	1,405,440	0.7756	25.75	25.41	26.08	25.75	26.42	54,187	25.937	-2.53%
2003-07-30	0	0.790	0.780	0.790	0.770	0.800	3,844,000	3,037,360	0.7902	26.42	26.08	26.42	25.75	26.75	114,954	26.422	2.60%
2003-07-29	0	0.770	0.760	0.770	0.750	0.770	588,000	444,440	0.7559	25.75	25.41	25.75	25.08	25.75	17,584	25.275	0.00%
2003-07-28	0	0.770	0.770	0.780	0.740	0.780	1,216,000	926,800	0.7622	25.75	25.75	26.08	24.75	26.08	36,364	25.487	2.67%
2003-07-25	0	0.750	0.750	0.760	0.730	0.760	272,000	203,160	0.7469	25.08	25.08	25.41	24.41	25.41	8,134	24.976	2.74%
2003-07-24	0	0.730	0.730	0.740	0.730	0.750	1,080,000	802,200	0.7428	24.41	24.41	24.75	24.41	25.08	32,297	24.838	0.00%
2003-07-23	0	0.730	0.720	0.730	0.720	0.760	1,596,000	1,179,040	0.7387	24.41	24.08	24.41	24.08	25.41	47,728	24.703	-2.67%
2003-07-22	0	0.750	0.740	0.750	0.740	0.760	1,528,000	1,148,240	0.7515	25.08	24.75	25.08	24.75	25.41	45,694	25.129	-3.85%
2003-07-21	0	0.780	0.780	0.790	0.780	0.830	1,452,000	1,161,720	0.8001	26.08	26.08	26.42	26.08	27.75	43,422	26.754	-2.50%
2003-07-18	0	0.800	0.800	0.810	0.790	0.820	1,946,000	1,551,160	0.7971	26.75	26.75	27.09	26.42	27.42	58,195	26.655	0.00%
2003-07-17	0	0.800	0.790	0.800	0.790	0.840	13,056,000	10,704,480	0.8199	26.75	26.42	26.75	26.42	28.09	390,436	27.417	2.56%
2003-07-16	0	0.780	0.770	0.780	0.730	0.800	4,432,000	3,432,880	0.7746	26.08	25.75	26.08	24.41	26.75	132,538	25.901	6.85%
2003-07-15	0	0.730	0.720	0.740	0.720	0.760	1,676,000	1,226,680	0.7319	24.41	24.08	24.75	24.08	25.41	50,120	24.475	-3.95%
2003-07-14	0	0.760	0.750	0.770	0.720	0.760	3,016,000	2,252,000	0.7467	25.41	25.08	25.75	24.08	25.41	90,193	24.969	7.04%
2003-07-11	0	0.710	0.700	0.720	0.700	0.710	788,000	556,880	0.7067	23.74	23.41	24.08	23.41	23.74	23,565	23.632	0.00%
2003-07-10	0	0.710	0.710	0.720	0.700	0.710	1,492,000	1,058,720	0.7096	23.74	23.74	24.08	23.41	23.74	44,618	23.729	0.00%
2003-07-09	0	0.710	0.700	0.710	0.690	0.710	1,012,000	709,600	0.7012	23.74	23.41	23.74	23.07	23.74	30,264	23.447	2.90%
2003-07-08	0	0.690	0.670	0.690	0.680	0.720	3,232,000	2,249,080	0.6959	23.07	22.40	23.07	22.74	24.08	96,652	23.270	-1.43%
2003-07-07	0	0.700	0.690	0.710	0.660	0.710	4,242,000	2,951,960	0.6959	23.41	23.07	23.74	22.07	23.74	126,856	23.270	4.48%
2003-07-04	0	0.670	0.660	0.670	0.660	0.680	1,524,000	1,012,800	0.6646	22.40	22.07	22.40	22.07	22.74	45,575	22.223	-1.47%
2003-07-03	0	0.680	0.670	0.680	0.680	0.680	628,000	427,040	0.6800	22.74	22.40	22.74	22.74	22.74	18,780	22.739	0.00%
2003-07-02	0	0.680	0.670	0.680	0.650	0.680	836,000	550,840	0.6589	22.74	22.40	22.74	21.74	22.74	25,000	22.033	0.00%
2003-06-30	0	0.680	0.660	0.680	0.680	0.690	232,000	158,560	0.6834	22.74	22.07	22.74	22.74	23.07	6,938	22.854	0.00%
2003-06-27	0	0.680	0.670	0.690	0.680	0.690	568,000	388,120	0.6833	22.74	22.40	23.07	22.74	23.07	16,986	22.850	0.00%
2003-06-26	0	0.680	0.670	0.690	0.670	0.680	320,000	217,080	0.6784	22.74	22.40	23.07	22.40	22.74	9,570	22.685	3.03%
2003-06-25	0	0.660	0.660	0.670	0.660	0.670	444,000	293,840	0.6618	22.07	22.07	22.40	22.07	22.40	13,278	22.130	0.00%
2003-06-24	0	0.660	0.650	0.680	0.640	0.660	696,000	451,680	0.6490	22.07	21.74	22.74	21.40	22.07	20,814	21.701	0.00%
2003-06-23	0	0.660	0.650	0.670	0.650	0.690	836,000	558,840	0.6685	22.07	21.74	22.40	21.74	23.07	25,000	22.353	-2.94%
2003-06-20	0	0.680	0.680	0.690	0.670	0.690	1,668,000	1,133,640	0.6796	22.74	22.74	23.07	22.40	23.07	49,881	22.727	-1.45%
2003-06-19	0	0.690	0.690	0.700	0.690	0.730	2,600,000	1,823,160	0.7012	23.07	23.07	23.41	23.07	24.41	77,752	23.448	-5.48%
2003-06-18	0	0.730	0.730	0.740	0.710	0.730	1,428,000	1,028,280	0.7201	24.41	24.41	24.75	23.74	24.41	42,704	24.079	0.00%
2003-06-17	0	0.730	0.730	0.740	0.730	0.750	2,312,000	1,708,720	0.7391	24.41	24.41	24.75	24.41	25.08	69,140	24.714	-1.35%
2003-06-16	0	0.740	0.730	0.750	0.730	0.750	2,024,000	1,499,520	0.7409	24.75	24.41	25.08	24.41	25.08	60,527	24.774	0.00%
2003-06-13	0	0.740	0.730	0.750	0.690	0.750	2,720,000	1,974,720	0.7260	24.75	24.41	25.08	23.07	25.08	81,341	24.277	0.00%
2003-06-12	0	0.740	0.740	0.750	0.730	0.760	2,952,000	2,182,480	0.7393	24.75	24.75	25.08	24.41	25.41	88,279	24.723	0.00%
2003-06-11	0	0.740	0.740	0.750	0.730	0.790	8,930,000	6,820,080	0.7637	24.75	24.75	25.08	24.41	26.42	267,049	25.539	-3.90%
2003-06-10	0	0.770	0.760	0.780	0.700	0.780	9,200,000	6,863,840	0.7461	25.75	25.41	26.08	23.41	26.08	275,123	24.948	10.00%
2003-06-09	0	0.700	0.700	0.710	0.670	0.700	3,760,000	2,601,360	0.6919	23.41	23.41	23.74	22.40	23.41	112,442	23.135	4.48%
2003-06-06	0	0.670	0.670	0.680	0.650	0.680	3,372,000	2,264,440	0.6715	22.40	22.40	22.74	21.74	22.74	100,839	22.456	1.52%
2003-06-05	0	0.660	0.660	0.670	0.630	0.680	9,480,000	6,277,280	0.6622	22.07	22.07	22.40	21.07	22.74	283,497	22.142	8.20%
2003-06-03	0	0.610	0.610	0.620	0.600	0.610	1,312,000	799,680	0.6095	20.40	20.40	20.73	20.06	20.40	39,235	20.382	1.67%
2003-06-02	0	0.600	0.590	0.600	0.600	0.640	3,300,000	2,043,880	0.6194	20.06	19.73	20.06	20.06	21.40	98,686	20.711	-6.25%
2003-05-30	0	0.640	0.640	0.650	0.610	0.640	4,552,000	2,856,680	0.6276	21.40	21.40	21.74	20.40	21.40	136,126	20.986	6.67%
2003-05-29	0	0.600	0.600	0.610	0.580	0.600	49,966,000	28,526,520	0.5709	20.06	20.06	20.40	19.39	20.06	1,494,219	19.091	-1.64%
2003-05-28	0	0.610	0.600	0.620	0.600	0.620	1,548,000	949,000	0.6130	20.40	20.06	20.73	20.06	20.73	46,293	20.500	1.67%
2003-05-27	0	0.600	0.600	0.610	0.600	0.620	1,588,000	962,360	0.6060	20.06	20.06	20.40	20.06	20.73	47,489	20.265	-3.23%
2003-05-26	0	0.620	0.610	0.620	0.590	0.620	1,448,000	878,440	0.6067	20.73	20.40	20.73	19.73	20.73	43,302	20.286	0.00%
2003-05-23	0	0.620	0.610	0.620	0.610	0.620	860,000	526,200	0.6119	20.73	20.40	20.73	20.40	20.73	25,718	20.460	1.64%
2003-05-22	0	0.610	0.600	0.610	0.590	0.620	1,066,000	646,820	0.6068	20.40	20.06	20.40	19.73	20.73	31,878	20.290	3.39%
2003-05-21	0	0.590	0.580	0.600	0.580	0.590	1,864,000	1,093,040	0.5864	19.73	19.39	20.06	19.39	19.73	55,742	19.609	-1.67%
2003-05-20	0	0.600	0.590	0.600	0.580	0.600	3,344,000	1,985,560	0.5938	20.06	19.73	20.06	19.39	20.06	100,001	19.855	0.00%
2003-05-19	0	0.600	0.590	0.600	0.560	0.600	6,068,000	3,553,480	0.5856	20.06	19.73	20.06	18.73	20.06	181,462	19.583	9.09%
2003-05-16	0	0.550	0.540	0.550	0.540	0.560	3,600,000	1,970,600	0.5474	18.39	18.06	18.39	18.06	18.73	107,657	18.304	7.84%
2003-05-15	0	0.510	0.510	0.520	0.500	0.510	176,000	89,120	0.5064	17.05	17.05	17.39	16.72	17.05	5,263	16.933	2.00%
2003-05-14	0	0.500	0.510	0.520	0.495	0.520	2,340,000	1,177,960	0.5034	16.72	17.05	17.39	16.55	17.39	69,977	16.834	0.00%
2003-05-13	0	0.500	0.495	0.520	0.500	0.500	228,000	114,000	0.5000	16.72	16.55	17.39	16.72	16.72	6,818	16.720	0.00%
2003-05-12	0	0.500	0.500	0.520	0.500	0.520	60,000	30,800	0.5133	16.72	16.72	17.39	16.72	17.39	1,794	17.166	-3.85%
2003-05-09	0	0.520	0.500	0.520	-	-	0	0	-	17.39	16.72	17.39	-	-	0	-	0.00%
2003-05-07	0	0.520	0.500	0.530	0.520	0.520	308,000	160,160	0.5200	17.39	16.72	17.72	17.39	17.39	9,211	17.389	0.00%
2003-05-06	0	0.520	0.510	0.530	0.520	0.530	456,000	240,080	0.5265	17.39	17.05	17.72	17.39	17.72	13,637	17.606	1.96%
2003-05-05	0	0.510	0.520	0.530	0.500	0.530	668,000	341,860	0.5118	17.05	17.39	17.72	16.72	17.72	19,976	17.113	0.00%
2003-05-02	0	0.510	0.490	0.510	0.480	0.560	68,000	33,800	0.4971	17.05	16.39	17.05	16.05	18.73	2,034	16.621	6.25%
2003-04-30	0	0.480	0.460	0.490	0.475	0.480	64,000	30,620	0.4784	16.05	15.38	16.39	15.88	16.05	1,914	15.999	2.13%
2003-04-29	0	0.470	0.470	0.475	0.470	0.470	200,000	94,000	0.4700	15.72	15.72	15.88	15.72	15.72	5,981	15.717	1.08%
2003-04-28	0	0.465	0.450	0.475	0.465	0.465	124,000	57,660	0.4650	15.55	15.05	15.88	15.55	15.55	3,708	15.549	6.90%
2003-04-25	0	0.455	0.455	0.480	0.440	0.480	172,000	79,640	0.4630	14.55	14.55	15.35	14.07	15.35	5,380	14.803	-3.19%
2003-04-24	0	0.470	0.470	0.485	0.450	0.450	60,000	27,000	0.4500	15.03	15.03	15.51	14.39	14.39	1,877	14.386	-3.09%
2003-04-23	0	0.485	0.460	0.495	0.485	0.485	100,000	48,500	0.4850	15.51	14.71	15.82	15.51	15.51	3,128	15.505	-3.00%
2003-04-22	0	0.500	0.500	0.510	0.480	0.495	372,000	181,060	0.4867	15.98	15.98	16.30	15.35	15.82	11,636	15.560	0.00%
2003-04-17	0	0.500	0.490	0.500	0.510	0.510	8,000	4,080	0.5100	15.98	15.67	15.98	16.30	16.30	250	16.305	0.00%
2003-04-16	0	0.500	0.480	0.510	0.500	0.510	152,000	77,120	0.5074	15.98	15.35	16.30	15.98	16.30	4,755	16.220	0.00%
2003-04-15	0	0.500	0.500	0.510	0.500	0.510	352,000	176,480	0.5014	15.98	15.98	16.30	15.98	16.30	11,010	16.028	-1.96%
2003-04-14	0	0.510	0.510	0.530	0.510	0.520	460,000	238,880	0.5193	16.30	16.30	16.94	16.30	16.62	14,389	16.602	-1.92%
2003-04-11	0	0.520	0.510	0.530	0.510	0.530	160,000	83,120	0.5195	16.62	16.30	16.94	16.30	16.94	5,005	16.608	1.96%
2003-04-10	0	0.510	0.510	0.520	0.510	0.510	332,000	169,320	0.5100	16.30	16.30	16.62	16.30	16.30	10,385	16.305	0.00%
2003-04-09	0	0.510	0.500	0.520	0.510	0.520	140,000	72,320	0.5166	16.30	15.98	16.62	16.30	16.62	4,379	16.515	-1.92%
2003-04-08	0	0.520	0.520	0.530	0.510	0.520	120,000	61,800	0.5150	16.62	16.62	16.94	16.30	16.62	3,754	16.464	1.96%
2003-04-07	0	0.510	0.510	0.520	0.510	0.510	12,000	6,120	0.5100	16.30	16.30	16.62	16.30	16.30	375	16.305	0.00%
2003-04-04	0	0.510	0.510	0.530	0.510	0.540	104,000	53,160	0.5112	16.30	16.30	16.94	16.30	17.26	3,253	16.341	0.00%
2003-04-03	0	0.510	0.510	0.530	0.510	0.510	30,000	15,240	0.5080	16.30	16.30	16.94	16.30	16.30	938	16.241	-1.92%
2003-04-02	0	0.520	0.520	0.540	0.520	0.550	212,000	112,600	0.5311	16.62	16.62	17.26	16.62	17.58	6,631	16.980	1.96%
2003-04-01	0	0.510	0.500	0.510	0.510	0.520	244,000	124,840	0.5116	16.30	15.98	16.30	16.30	16.62	7,632	16.357	-7.27%
2003-03-31	0	0.550	0.550	0.560	0.500	0.550	456,000	237,040	0.5198	17.58	17.58	17.90	15.98	17.58	14,264	16.619	3.77%
2003-03-28	0	0.530	0.520	0.530	0.530	0.530	40,000	21,200	0.5300	16.94	16.62	16.94	16.94	16.94	1,251	16.944	-1.85%
2003-03-27	0	0.540	0.530	0.550	-	-	0	0	-	17.26	16.94	17.58	-	-	0	-	0.00%
2003-03-26	0	0.540	0.530	0.550	0.540	0.540	12,000	6,480	0.5400	17.26	16.94	17.58	17.26	17.26	375	17.264	1.89%
2003-03-25	0	0.530	0.520	0.550	-	-	0	0	-	16.94	16.62	17.58	-	-	0	-	0.00%
2003-03-24	0	0.530	0.530	0.550	0.530	0.530	196,000	103,880	0.5300	16.94	16.94	17.58	16.94	16.94	6,131	16.944	0.00%
2003-03-21	0	0.530	0.520	0.550	0.530	0.530	60,000	31,800	0.5300	16.94	16.62	17.58	16.94	16.94	1,877	16.944	-5.36%
2003-03-20	0	0.560	0.550	0.560	0.540	0.580	784,000	436,640	0.5569	17.90	17.58	17.90	17.26	18.54	24,523	17.805	-1.75%
2003-03-19	0	0.570	0.560	0.570	0.560	0.570	364,000	205,040	0.5633	18.22	17.90	18.22	17.90	18.22	11,386	18.008	1.79%
2003-03-18	0	0.560	0.550	0.560	0.540	0.560	708,000	389,320	0.5499	17.90	17.58	17.90	17.26	17.90	22,146	17.580	3.70%
2003-03-17	0	0.540	0.520	0.540	-	-	0	0	-	17.26	16.62	17.26	-	-	0	-	0.00%
2003-03-14	0	0.540	0.530	0.550	0.540	0.540	428,000	231,120	0.5400	17.26	16.94	17.58	17.26	17.26	13,388	17.264	0.00%
2003-03-13	0	0.540	0.520	0.540	0.550	0.550	4,000	2,200	0.5500	17.26	16.62	17.26	17.58	17.58	125	17.583	1.89%
2003-03-12	0	0.530	0.530	0.540	-	-	0	0	-	16.94	16.94	17.26	-	-	0	-	0.00%
2003-03-11	0	0.530	0.510	0.530	0.520	0.530	260,000	136,520	0.5251	16.94	16.30	16.94	16.62	16.94	8,133	16.787	1.92%
2003-03-10	0	0.520	0.520	0.540	0.495	0.510	1,240,000	626,600	0.5053	16.62	16.62	17.26	15.82	16.30	38,787	16.155	1.96%
2003-03-07	0	0.510	0.500	0.530	0.495	0.550	1,360,000	698,080	0.5133	16.30	15.98	16.94	15.82	17.58	42,540	16.410	-7.27%
2003-03-06	0	0.550	0.540	0.550	0.530	0.580	1,708,000	966,560	0.5659	17.58	17.26	17.58	16.94	18.54	53,426	18.092	-3.51%
2003-03-05	0	0.570	0.570	0.580	0.570	0.590	872,000	503,720	0.5777	18.22	18.22	18.54	18.22	18.86	27,276	18.468	-3.39%
2003-03-04	0	0.590	0.580	0.590	0.590	0.590	1,272,000	750,480	0.5900	18.86	18.54	18.86	18.86	18.86	39,788	18.862	0.00%
2003-03-03	0	0.590	0.590	0.600	0.590	0.610	2,372,000	1,425,800	0.6011	18.86	18.86	19.18	18.86	19.50	74,195	19.217	1.72%
2003-02-28	0	0.580	0.580	0.590	0.580	0.600	364,000	212,880	0.5848	18.54	18.54	18.86	18.54	19.18	11,386	18.697	-1.69%
2003-02-27	0	0.590	0.580	0.590	0.570	0.620	3,904,000	2,344,840	0.6006	18.86	18.54	18.86	18.22	19.82	122,116	19.202	-3.28%
2003-02-26	0	0.610	0.610	0.620	0.590	0.630	5,664,000	3,471,480	0.6129	19.50	19.50	19.82	18.86	20.14	177,168	19.594	5.17%
2003-02-25	0	0.580	0.580	0.590	0.580	0.610	2,328,000	1,381,960	0.5936	18.54	18.54	18.86	18.54	19.50	72,819	18.978	-1.69%
2003-02-24	0	0.590	0.580	0.590	0.560	0.590	2,764,000	1,607,280	0.5815	18.86	18.54	18.86	17.90	18.86	86,457	18.591	3.51%
2003-02-21	0	0.570	0.560	0.570	0.560	0.620	5,640,000	3,271,160	0.5800	18.22	17.90	18.22	17.90	19.82	176,417	18.542	-8.06%
2003-02-20	0	0.620	0.620	0.630	0.580	0.630	8,790,000	5,448,920	0.6199	19.82	19.82	20.14	18.54	20.14	274,948	19.818	6.90%
2003-02-19	0	0.580	0.570	0.580	0.540	0.580	1,992,000	1,120,400	0.5624	18.54	18.22	18.54	17.26	18.54	62,309	17.981	11.54%
2003-02-18	0	0.520	0.520	0.540	0.520	0.520	28,000	14,560	0.5200	16.62	16.62	17.26	16.62	16.62	876	16.624	0.00%
2003-02-17	0	0.520	0.520	0.540	0.520	0.520	40,000	20,800	0.5200	16.62	16.62	17.26	16.62	16.62	1,251	16.624	0.00%
2003-02-14	0	0.520	0.520	0.540	0.520	0.540	204,000	108,120	0.5300	16.62	16.62	17.26	16.62	17.26	6,381	16.944	-5.45%
2003-02-13	0	0.550	0.530	0.550	0.530	0.560	1,232,000	671,680	0.5452	17.58	16.94	17.58	16.94	17.90	38,537	17.430	1.85%
2003-02-12	0	0.540	0.530	0.540	0.520	0.540	444,000	235,400	0.5302	17.26	16.94	17.26	16.62	17.26	13,888	16.950	1.89%
2003-02-11	0	0.530	0.520	0.530	0.520	0.530	172,000	89,520	0.5205	16.94	16.62	16.94	16.62	16.94	5,380	16.639	1.92%
2003-02-10	0	0.520	0.520	0.530	0.520	0.530	60,000	31,760	0.5293	16.62	16.62	16.94	16.62	16.94	1,877	16.923	-1.89%
2003-02-07	0	0.530	0.520	0.530	0.530	0.530	48,000	25,440	0.5300	16.94	16.62	16.94	16.94	16.94	1,501	16.944	3.92%
2003-02-06	0	0.510	0.510	0.530	0.510	0.530	52,000	26,760	0.5146	16.30	16.30	16.94	16.30	16.94	1,627	16.452	-3.77%
2003-02-05	0	0.530	0.510	0.530	0.530	0.530	120,000	63,600	0.5300	16.94	16.30	16.94	16.94	16.94	3,754	16.944	3.92%
2003-02-04	0	0.510	0.510	0.530	0.510	0.510	48,000	24,480	0.5100	16.30	16.30	16.94	16.30	16.30	1,501	16.305	0.00%
2003-01-30	0	0.510	0.510	0.520	0.500	0.510	224,000	114,160	0.5096	16.30	16.30	16.62	15.98	16.30	7,007	16.293	-1.92%
2003-01-29	0	0.520	0.510	0.520	-	-	0	0	-	16.62	16.30	16.62	-	-	0	-	0.00%
2003-01-28	0	0.520	0.510	0.520	0.510	0.520	424,000	217,680	0.5134	16.62	16.30	16.62	16.30	16.62	13,263	16.413	-1.89%
2003-01-27	0	0.530	0.520	0.530	0.520	0.540	76,000	40,600	0.5342	16.94	16.62	16.94	16.62	17.26	2,377	17.079	-1.85%
2003-01-24	0	0.540	0.520	0.540	0.530	0.540	596,000	318,360	0.5342	17.26	16.62	17.26	16.94	17.26	18,643	17.077	0.00%
2003-01-23	0	0.540	0.530	0.550	0.540	0.550	424,000	229,240	0.5407	17.26	16.94	17.58	17.26	17.58	13,263	17.285	0.00%
2003-01-22	0	0.540	0.540	0.550	0.530	0.550	1,360,000	727,440	0.5349	17.26	17.26	17.58	16.94	17.58	42,540	17.100	1.89%
2003-01-21	0	0.530	0.530	0.540	0.530	0.540	544,000	288,720	0.5307	16.94	16.94	17.26	16.94	17.26	17,016	16.967	1.92%
2003-01-20	0	0.520	0.520	0.530	0.510	0.530	192,000	99,440	0.5179	16.62	16.62	16.94	16.30	16.94	6,006	16.558	0.00%
2003-01-17	0	0.520	0.520	0.530	0.510	0.520	280,000	145,520	0.5197	16.62	16.62	16.94	16.30	16.62	8,758	16.615	0.00%
2003-01-16	0	0.520	0.520	0.530	0.520	0.530	580,000	302,640	0.5218	16.62	16.62	16.94	16.62	16.94	18,142	16.682	-3.70%
2003-01-15	0	0.540	0.530	0.540	0.500	0.540	5,432,000	2,819,000	0.5190	17.26	16.94	17.26	15.98	17.26	169,911	16.591	8.00%
2003-01-14	0	0.500	0.485	0.500	0.490	0.560	5,104,000	2,651,540	0.5195	15.98	15.51	15.98	15.67	17.90	159,651	16.608	-10.71%
2003-01-13	0	0.560	0.560	0.570	0.530	0.560	5,372,000	2,628,200	0.4892	17.90	17.90	18.22	16.94	17.90	168,034	15.641	3.70%
2003-01-10	0	0.540	0.510	0.550	-	-	0	0	-	17.26	16.30	17.58	-	-	0	-	0.00%
2003-01-09	0	0.540	0.510	0.540	0.540	0.540	100,000	54,000	0.5400	17.26	16.30	17.26	17.26	17.26	3,128	17.264	5.88%
2003-01-08	0	0.510	0.500	0.530	-	-	0	0	-	16.30	15.98	16.94	-	-	0	-	0.00%
2003-01-07	0	0.510	-	0.520	0.510	0.510	100,000	51,000	0.5100	16.30	-	16.62	16.30	16.30	3,128	16.305	0.00%
2003-01-06	0	0.510	0.510	0.540	0.510	0.510	76,000	38,760	0.5100	16.30	16.30	17.26	16.30	16.30	2,377	16.305	-1.92%
2003-01-03	0	0.520	0.520	0.530	0.520	0.520	40,000	20,800	0.5200	16.62	16.62	16.94	16.62	16.62	1,251	16.624	4.00%
2003-01-02	0	0.500	0.500	0.530	0.500	0.500	16,000	8,000	0.5000	15.98	15.98	16.94	15.98	15.98	500	15.985	-5.66%
2002-12-31	0	0.530	0.510	0.530	0.510	0.530	192,000	100,560	0.5238	16.94	16.30	16.94	16.30	16.94	6,006	16.744	0.00%
2002-12-30	0	0.530	0.510	0.530	-	-	0	0	-	16.94	16.30	16.94	-	-	0	-	0.00%
2002-12-27	0	0.530	0.520	0.530	0.530	0.530	80,000	42,400	0.5300	16.94	16.62	16.94	16.94	16.94	2,502	16.944	-1.85%
2002-12-24	0	0.540	0.520	0.550	-	-	0	0	-	17.26	16.62	17.58	-	-	0	-	0.00%
2002-12-23	0	0.540	0.540	0.550	0.540	0.540	352,000	190,080	0.5400	17.26	17.26	17.58	17.26	17.26	11,010	17.264	1.89%
2002-12-20	0	0.530	0.530	0.540	0.520	0.530	588,000	308,720	0.5250	16.94	16.94	17.26	16.62	16.94	18,392	16.785	3.92%
2002-12-19	0	0.510	0.500	0.520	0.500	0.510	144,000	72,120	0.5008	16.30	15.98	16.62	15.98	16.30	4,504	16.011	0.00%
2002-12-18	0	0.510	0.500	0.520	0.510	0.520	724,000	375,080	0.5181	16.30	15.98	16.62	16.30	16.62	22,646	16.562	-1.92%
2002-12-17	0	0.520	0.520	0.530	0.520	0.520	40,000	20,800	0.5200	16.62	16.62	16.94	16.62	16.62	1,251	16.624	0.00%
2002-12-16	0	0.520	0.520	0.530	0.520	0.520	164,000	85,280	0.5200	16.62	16.62	16.94	16.62	16.62	5,130	16.624	1.96%
2002-12-13	0	0.510	0.510	0.530	0.510	0.520	220,000	114,000	0.5182	16.30	16.30	16.94	16.30	16.62	6,882	16.566	-1.92%
2002-12-12	0	0.520	0.520	0.530	0.500	0.520	296,000	151,520	0.5119	16.62	16.62	16.94	15.98	16.62	9,259	16.365	0.00%
2002-12-11	0	0.520	0.490	0.520	0.520	0.520	4,000	2,080	0.5200	16.62	15.67	16.62	16.62	16.62	125	16.624	-1.89%
2002-12-10	0	0.530	0.500	0.530	0.520	0.530	336,000	174,840	0.5204	16.94	15.98	16.94	16.62	16.94	10,510	16.636	1.92%
2002-12-09	0	0.520	0.520	0.530	0.520	0.520	152,000	79,040	0.5200	16.62	16.62	16.94	16.62	16.62	4,755	16.624	0.00%
2002-12-06	0	0.520	0.510	0.530	0.520	0.520	20,000	10,400	0.5200	16.62	16.30	16.94	16.62	16.62	626	16.624	0.00%
2002-12-05	0	0.520	0.510	0.530	0.520	0.520	272,000	141,440	0.5200	16.62	16.30	16.94	16.62	16.62	8,508	16.624	0.00%
2002-12-04	0	0.520	0.510	0.530	0.520	0.520	300,000	156,000	0.5200	16.62	16.30	16.94	16.62	16.62	9,384	16.624	0.00%
2002-12-03	0	0.520	0.510	0.530	0.500	0.530	610,000	315,158	0.5167	16.62	16.30	16.94	15.98	16.94	19,081	16.517	5.05%
2002-12-02	0	0.495	0.495	0.520	0.495	0.500	792,000	395,520	0.4994	15.82	15.82	16.62	15.82	15.98	24,773	15.965	-1.00%
2002-11-29	0	0.500	0.495	0.500	0.485	0.550	1,708,000	870,120	0.5094	15.98	15.82	15.98	15.51	17.58	53,426	16.287	-3.85%
2002-11-28	0	0.520	0.510	0.540	0.520	0.550	812,000	425,160	0.5236	16.62	16.30	17.26	16.62	17.58	25,399	16.739	-5.45%
2002-11-27	0	0.550	0.540	0.550	-	-	0	0	-	17.58	17.26	17.58	-	-	0	-	0.00%
2002-11-26	0	0.550	0.540	0.560	0.540	0.560	924,000	507,160	0.5489	17.58	17.26	17.90	17.26	17.90	28,902	17.547	0.00%
2002-11-25	0	0.550	0.540	0.560	0.550	0.550	724,000	398,200	0.5500	17.58	17.26	17.90	17.58	17.58	22,646	17.583	0.00%
2002-11-22	0	0.550	0.540	0.560	0.550	0.560	340,000	190,000	0.5588	17.58	17.26	17.90	17.58	17.90	10,635	17.865	1.85%
2002-11-21	0	0.540	0.530	0.560	0.540	0.570	380,000	211,200	0.5558	17.26	16.94	17.90	17.26	18.22	11,886	17.768	-3.57%
2002-11-20	0	0.560	0.560	0.570	0.560	0.580	92,000	52,720	0.5730	17.90	17.90	18.22	17.90	18.54	2,878	18.320	-1.75%
2002-11-19	0	0.570	0.550	0.570	0.550	0.570	1,164,000	645,440	0.5545	18.22	17.58	18.22	17.58	18.22	36,410	17.727	3.64%
2002-11-18	0	0.550	0.530	0.560	0.550	0.550	516,000	283,800	0.5500	17.58	16.94	17.90	17.58	17.58	16,140	17.583	0.00%
2002-11-15	0	0.550	0.540	0.560	0.550	0.550	460,000	253,000	0.5500	17.58	17.26	17.90	17.58	17.58	14,389	17.583	3.77%
2002-11-14	0	0.530	0.530	0.560	0.530	0.550	616,000	334,520	0.5431	16.94	16.94	17.90	16.94	17.58	19,268	17.361	-1.85%
2002-11-13	0	0.540	0.510	0.550	0.530	0.540	852,000	457,080	0.5365	17.26	16.30	17.58	16.94	17.26	26,650	17.151	1.89%
2002-11-12	0	0.530	0.520	0.550	0.510	0.530	540,000	280,200	0.5189	16.94	16.62	17.58	16.30	16.94	16,891	16.589	-3.64%
2002-11-11	0	0.550	0.540	0.560	0.550	0.550	332,000	182,600	0.5500	17.58	17.26	17.90	17.58	17.58	10,385	17.583	0.00%
2002-11-08	0	0.550	0.540	0.560	0.540	0.550	176,000	96,440	0.5480	17.58	17.26	17.90	17.26	17.58	5,505	17.518	1.85%
2002-11-07	0	0.540	0.540	0.570	0.495	0.560	812,000	424,440	0.5227	17.26	17.26	18.22	15.82	17.90	25,399	16.711	9.09%
2002-11-06	0	0.495	0.485	0.510	0.480	0.500	3,320,000	1,638,920	0.4937	15.82	15.51	16.30	15.35	15.98	103,848	15.782	-4.81%
2002-11-05	0	0.520	0.520	0.540	0.520	0.520	32,000	16,640	0.5200	16.62	16.62	17.26	16.62	16.62	1,001	16.624	-3.70%
2002-11-04	0	0.540	0.540	0.550	0.540	0.540	140,000	75,600	0.5400	17.26	17.26	17.58	17.26	17.26	4,379	17.264	0.00%
2002-11-01	0	0.540	0.520	0.540	0.530	0.550	540,000	288,800	0.5348	17.26	16.62	17.26	16.94	17.58	16,891	17.098	-1.82%
2002-10-31	0	0.550	0.530	0.560	0.540	0.550	336,000	181,800	0.5411	17.58	16.94	17.90	17.26	17.58	10,510	17.298	0.00%
2002-10-30	0	0.550	0.540	0.550	0.550	0.550	504,000	277,200	0.5500	17.58	17.26	17.58	17.58	17.58	15,765	17.583	0.00%
2002-10-29	0	0.550	0.540	0.550	0.550	0.560	2,696,000	1,483,280	0.5502	17.58	17.26	17.58	17.58	17.90	84,330	17.589	-1.79%
2002-10-28	0	0.560	0.540	0.560	0.550	0.580	3,924,000	2,199,040	0.5604	17.90	17.26	17.90	17.58	18.54	122,741	17.916	-5.08%
2002-10-25	0	0.590	0.580	0.590	0.580	0.600	784,000	460,560	0.5874	18.86	18.54	18.86	18.54	19.18	24,523	18.781	-1.67%
2002-10-24	0	0.600	0.570	0.600	0.570	0.600	3,140,000	1,824,600	0.5811	19.18	18.22	19.18	18.22	19.18	98,218	18.577	0.00%
2002-10-23	0	0.600	0.570	0.600	0.580	0.610	2,596,000	1,538,040	0.5925	19.18	18.22	19.18	18.54	19.50	81,202	18.941	0.00%
2002-10-22	0	0.600	0.590	0.610	0.580	0.610	2,708,000	1,609,200	0.5942	19.18	18.86	19.50	18.54	19.50	84,705	18.998	-3.23%
2002-10-21	0	0.620	0.600	0.620	0.610	0.630	2,952,000	1,822,120	0.6172	19.82	19.18	19.82	19.50	20.14	92,338	19.733	1.64%
2002-10-18	0	0.610	0.600	0.610	0.600	0.620	6,920,000	4,234,680	0.6119	19.50	19.18	19.50	19.18	19.82	216,455	19.564	1.67%
2002-10-17	0	0.600	0.600	0.610	0.600	0.610	2,508,000	1,515,000	0.6041	19.18	19.18	19.50	19.18	19.50	78,449	19.312	0.00%
2002-10-16	0	0.600	0.590	0.600	0.590	0.610	1,920,000	1,146,400	0.5971	19.18	18.86	19.18	18.86	19.50	60,057	19.089	0.00%
2002-10-15	0	0.600	0.590	0.610	0.600	0.610	1,100,000	661,320	0.6012	19.18	18.86	19.50	19.18	19.50	34,408	19.220	0.00%
2002-10-11	0	0.600	0.590	0.600	0.590	0.610	1,656,000	982,480	0.5933	19.18	18.86	19.18	18.86	19.50	51,799	18.967	0.00%
2002-10-10	0	0.600	0.600	0.610	0.580	0.600	1,800,000	1,075,000	0.5972	19.18	19.18	19.50	18.54	19.18	56,303	19.093	-1.64%
2002-10-09	0	0.610	0.600	0.610	0.600	0.620	1,340,000	823,880	0.6148	19.50	19.18	19.50	19.18	19.82	41,915	19.656	-1.61%
2002-10-08	0	0.620	0.600	0.620	0.610	0.620	892,000	544,200	0.6101	19.82	19.18	19.82	19.50	19.82	27,901	19.504	-1.59%
2002-10-07	0	0.630	0.620	0.630	0.600	0.630	1,820,000	1,120,800	0.6158	20.14	19.82	20.14	19.18	20.14	56,929	19.688	0.00%
2002-10-04	0	0.630	0.610	0.630	0.620	0.640	1,484,000	927,560	0.6250	20.14	19.50	20.14	19.82	20.46	46,419	19.982	0.00%
2002-10-03	0	0.630	0.610	0.630	0.620	0.630	1,776,000	1,106,520	0.6230	20.14	19.50	20.14	19.82	20.14	55,553	19.918	0.32%
2002-10-02	0	0.640	0.630	0.640	0.630	0.640	1,868,000	1,185,320	0.6345	20.08	19.76	20.08	19.76	20.08	59,547	19.906	1.59%
2002-09-30	0	0.630	0.620	0.640	0.620	0.630	1,196,000	752,120	0.6289	19.76	19.45	20.08	19.45	19.76	38,125	19.728	-1.56%
2002-09-27	0	0.640	0.630	0.640	0.630	0.640	1,480,000	937,520	0.6335	20.08	19.76	20.08	19.76	20.08	47,178	19.872	0.00%
2002-09-26	0	0.640	0.620	0.640	0.630	0.640	1,544,000	975,640	0.6319	20.08	19.45	20.08	19.76	20.08	49,219	19.823	1.59%
2002-09-25	0	0.630	0.630	0.640	0.630	0.630	1,600,000	1,008,000	0.6300	19.76	19.76	20.08	19.76	19.76	51,004	19.763	0.00%
2002-09-24	0	0.630	0.620	0.630	0.620	0.650	1,932,000	1,215,520	0.6292	19.76	19.45	19.76	19.45	20.39	61,587	19.737	-1.56%
2002-09-23	0	0.640	0.630	0.640	0.620	0.640	1,220,000	771,600	0.6325	20.08	19.76	20.08	19.45	20.08	38,890	19.840	1.59%
2002-09-20	0	0.630	0.630	0.640	0.620	0.630	648,000	403,600	0.6228	19.76	19.76	20.08	19.45	19.76	20,657	19.539	-3.08%
2002-09-19	0	0.650	0.630	0.650	0.630	0.670	1,572,000	1,023,680	0.6512	20.39	19.76	20.39	19.76	21.02	50,111	20.428	1.56%
2002-09-18	0	0.640	0.640	0.650	0.630	0.640	1,436,000	912,440	0.6354	20.08	20.08	20.39	19.76	20.08	45,776	19.933	-1.54%
2002-09-17	0	0.650	0.640	0.660	0.630	0.650	1,464,000	940,720	0.6426	20.39	20.08	20.70	19.76	20.39	46,668	20.158	4.84%
2002-09-16	0	0.620	0.620	0.630	0.610	0.630	1,884,000	1,169,920	0.6210	19.45	19.45	19.76	19.14	19.76	60,057	19.480	0.00%
2002-09-13	0	0.620	0.620	0.630	0.620	0.620	432,000	267,840	0.6200	19.45	19.45	19.76	19.45	19.45	13,771	19.450	-1.59%
2002-09-12	0	0.630	0.630	0.640	0.620	0.630	648,000	405,760	0.6262	19.76	19.76	20.08	19.45	19.76	20,657	19.643	0.00%
2002-09-11	0	0.630	0.630	0.640	0.630	0.630	940,000	592,200	0.6300	19.76	19.76	20.08	19.76	19.76	29,965	19.763	-1.56%
2002-09-10	0	0.640	0.630	0.640	0.630	0.640	1,360,000	856,880	0.6301	20.08	19.76	20.08	19.76	20.08	43,353	19.765	1.59%
2002-09-09	0	0.630	0.620	0.640	0.620	0.640	880,000	557,200	0.6332	19.76	19.45	20.08	19.45	20.08	28,052	19.863	-1.56%
2002-09-06	0	0.640	0.620	0.640	0.620	0.640	1,136,000	717,720	0.6318	20.08	19.45	20.08	19.45	20.08	36,213	19.820	1.59%
2002-09-05	0	0.630	0.620	0.630	0.630	0.650	980,000	625,200	0.6380	19.76	19.45	19.76	19.76	20.39	31,240	20.013	-1.56%
2002-09-04	0	0.640	0.620	0.640	0.630	0.640	1,628,000	1,030,000	0.6327	20.08	19.45	20.08	19.76	20.08	51,896	19.847	0.00%
2002-09-03	0	0.640	0.630	0.640	0.630	0.640	952,000	607,280	0.6379	20.08	19.76	20.08	19.76	20.08	30,347	20.011	0.00%
2002-09-02	0	0.640	0.630	0.650	0.640	0.650	924,000	594,720	0.6436	20.08	19.76	20.39	20.08	20.39	29,455	20.191	0.00%
2002-08-30	0	0.640	0.630	0.650	0.630	0.650	1,316,000	839,120	0.6376	20.08	19.76	20.39	19.76	20.39	41,951	20.003	1.59%
2002-08-29	0	0.630	0.620	0.630	0.620	0.630	608,000	378,400	0.6224	19.76	19.45	19.76	19.45	19.76	19,381	19.524	0.00%
2002-08-28	0	0.630	0.620	0.640	0.630	0.650	1,812,000	1,151,000	0.6352	19.76	19.45	20.08	19.76	20.39	57,762	19.927	-1.56%
2002-08-27	0	0.640	0.640	0.650	0.640	0.670	1,064,000	698,800	0.6568	20.08	20.08	20.39	20.08	21.02	33,918	20.603	-3.03%
2002-08-26	0	0.660	0.650	0.660	0.660	0.680	668,000	446,880	0.6690	20.70	20.39	20.70	20.70	21.33	21,294	20.986	0.00%
2002-08-23	0	0.660	0.650	0.660	0.640	0.690	3,584,000	2,388,360	0.6664	20.70	20.39	20.70	20.08	21.65	114,248	20.905	1.54%
2002-08-22	0	0.650	0.640	0.650	0.640	0.660	1,716,000	1,114,120	0.6493	20.39	20.08	20.39	20.08	20.70	54,702	20.367	0.00%
2002-08-21	0	0.650	0.630	0.650	0.640	0.660	752,000	491,520	0.6536	20.39	19.76	20.39	20.08	20.70	23,972	20.504	-1.52%
2002-08-20	0	0.660	0.650	0.660	0.640	0.660	1,520,000	995,520	0.6549	20.70	20.39	20.70	20.08	20.70	48,454	20.546	4.76%
2002-08-19	0	0.630	0.620	0.630	0.610	0.630	984,000	606,440	0.6163	19.76	19.45	19.76	19.14	19.76	31,367	19.333	0.00%
2002-08-16	0	0.630	0.620	0.630	0.620	0.630	936,000	583,520	0.6234	19.76	19.45	19.76	19.45	19.76	29,837	19.557	0.00%
2002-08-15	0	0.630	0.610	0.630	0.600	0.630	1,772,000	1,094,360	0.6176	19.76	19.14	19.76	18.82	19.76	56,487	19.374	5.00%
2002-08-14	0	0.600	0.580	0.600	0.580	0.610	540,000	320,960	0.5944	18.82	18.19	18.82	18.19	19.14	17,214	18.646	0.00%
2002-08-13	0	0.600	0.590	0.600	0.600	0.610	416,000	249,760	0.6004	18.82	18.51	18.82	18.82	19.14	13,261	18.834	-1.64%
2002-08-12	0	0.610	0.600	0.610	0.600	0.610	420,000	255,000	0.6071	19.14	18.82	19.14	18.82	19.14	13,388	19.046	0.00%
2002-08-09	0	0.610	0.600	0.610	0.600	0.620	348,000	209,960	0.6033	19.14	18.82	19.14	18.82	19.45	11,093	18.927	0.00%
2002-08-08	0	0.610	0.600	0.610	0.600	0.620	296,000	179,960	0.6080	19.14	18.82	19.14	18.82	19.45	9,436	19.072	0.00%
2002-08-07	0	0.610	0.600	0.610	0.600	0.610	504,000	306,320	0.6078	19.14	18.82	19.14	18.82	19.14	16,066	19.066	1.67%
2002-08-06	0	0.600	0.590	0.600	0.580	0.610	2,012,000	1,203,680	0.5983	18.82	18.51	18.82	18.19	19.14	64,137	18.767	3.45%
2002-08-05	0	0.580	0.580	0.620	0.580	0.630	1,956,000	1,170,920	0.5986	18.19	18.19	19.45	18.19	19.76	62,352	18.779	-7.94%
2002-08-02	0	0.630	0.610	0.630	0.620	0.630	1,180,000	736,120	0.6238	19.76	19.14	19.76	19.45	19.76	37,615	19.570	-3.08%
2002-08-01	0	0.650	0.650	0.660	0.640	0.650	136,000	87,680	0.6447	20.39	20.39	20.70	20.08	20.39	4,335	20.225	0.00%
2002-07-31	0	0.650	0.640	0.650	0.640	0.650	60,000	38,800	0.6467	20.39	20.08	20.39	20.08	20.39	1,913	20.286	3.17%
2002-07-30	0	0.630	0.640	0.650	0.630	0.670	2,052,000	1,326,920	0.6466	19.76	20.08	20.39	19.76	21.02	65,412	20.285	-3.08%
2002-07-29	0	0.650	0.640	0.650	0.640	0.660	848,000	547,280	0.6454	20.39	20.08	20.39	20.08	20.70	27,032	20.246	-1.52%
2002-07-26	0	0.660	0.650	0.660	0.610	0.670	3,388,000	2,162,680	0.6383	20.70	20.39	20.70	19.14	21.02	108,000	20.025	1.54%
2002-07-25	0	0.650	0.650	0.660	0.650	0.670	860,000	564,840	0.6568	20.39	20.39	20.70	20.39	21.02	27,415	20.604	0.00%
2002-07-24	0	0.650	0.650	0.660	0.640	0.670	2,408,000	1,568,840	0.6515	20.39	20.39	20.70	20.08	21.02	76,761	20.438	0.00%
2002-07-23	0	0.650	0.650	0.660	0.630	0.650	976,000	628,680	0.6441	20.39	20.39	20.70	19.76	20.39	31,112	20.207	3.17%
2002-07-22	0	0.630	0.630	0.640	0.630	0.640	556,000	351,600	0.6324	19.76	19.76	20.08	19.76	20.08	17,724	19.838	-1.56%
2002-07-19	0	0.640	0.640	0.650	0.640	0.650	1,020,000	658,960	0.6460	20.08	20.08	20.39	20.08	20.39	32,515	20.266	-1.54%
2002-07-18	0	0.650	0.640	0.650	0.650	0.660	696,000	455,120	0.6539	20.39	20.08	20.39	20.39	20.70	22,187	20.513	3.17%
2002-07-17	0	0.630	0.630	0.650	0.630	0.680	4,852,000	3,157,120	0.6507	19.76	19.76	20.39	19.76	21.33	154,669	20.412	-7.35%
2002-07-16	0	0.680	0.680	0.690	0.680	0.700	2,164,000	1,501,120	0.6937	21.33	21.33	21.65	21.33	21.96	68,983	21.761	-4.23%
2002-07-15	0	0.710	0.700	0.710	0.700	0.720	788,000	555,960	0.7055	22.27	21.96	22.27	21.96	22.59	25,119	22.133	-2.74%
2002-07-12	0	0.730	0.720	0.730	0.670	0.740	7,848,000	5,505,920	0.7016	22.90	22.59	22.90	21.02	23.21	250,173	22.008	8.96%
2002-07-11	0	0.670	0.660	0.670	0.650	0.670	736,000	486,600	0.6611	21.02	20.70	21.02	20.39	21.02	23,462	20.740	-1.47%
2002-07-10	0	0.680	0.670	0.680	0.640	0.680	1,268,000	837,200	0.6603	21.33	21.02	21.33	20.08	21.33	40,420	20.712	6.25%
2002-07-09	0	0.640	0.640	0.650	0.640	0.650	1,664,000	1,069,800	0.6429	20.08	20.08	20.39	20.08	20.39	53,044	20.168	-3.03%
2002-07-08	0	0.660	0.650	0.660	0.660	0.680	2,120,000	1,404,360	0.6624	20.70	20.39	20.70	20.70	21.33	67,580	20.781	-2.94%
2002-07-05	0	0.680	0.670	0.680	0.670	0.680	1,236,000	828,600	0.6704	21.33	21.02	21.33	21.02	21.33	39,400	21.030	0.00%
2002-07-04	0	0.680	0.670	0.680	0.660	0.680	2,328,000	1,552,560	0.6669	21.33	21.02	21.33	20.70	21.33	74,210	20.921	4.62%
2002-07-03	0	0.650	0.650	0.660	0.640	0.660	1,952,000	1,263,040	0.6470	20.39	20.39	20.70	20.08	20.70	62,225	20.298	3.17%
2002-07-02	0	0.630	0.620	0.630	0.630	0.660	2,876,000	1,835,560	0.6382	19.76	19.45	19.76	19.76	20.70	91,679	20.022	-4.55%
2002-06-28	0	0.660	0.660	0.670	0.660	0.680	1,564,000	1,053,400	0.6735	20.70	20.70	21.02	20.70	21.33	49,856	21.129	-1.49%
2002-06-27	0	0.670	0.660	0.680	0.640	0.670	2,740,000	1,786,688	0.6521	21.02	20.70	21.33	20.08	21.02	87,344	20.456	6.35%
2002-06-26	0	0.630	0.620	0.640	0.620	0.660	5,568,000	3,536,760	0.6352	19.76	19.45	20.08	19.45	20.70	177,493	19.926	-7.35%
2002-06-25	0	0.680	0.670	0.680	0.670	0.720	1,740,000	1,198,280	0.6887	21.33	21.02	21.33	21.02	22.59	55,467	21.604	-5.56%
2002-06-24	0	0.720	0.700	0.720	0.680	0.720	3,632,000	2,528,680	0.6962	22.59	21.96	22.59	21.33	22.59	115,779	21.841	5.88%
2002-06-21	0	0.680	0.680	0.690	0.680	0.700	1,664,000	1,140,320	0.6853	21.33	21.33	21.65	21.33	21.96	53,044	21.498	-2.86%
2002-06-20	0	0.700	0.690	0.700	0.670	0.710	1,544,000	1,064,920	0.6897	21.96	21.65	21.96	21.02	22.27	49,219	21.637	-2.78%
2002-06-19	0	0.720	0.710	0.720	0.700	0.760	1,948,000	1,413,960	0.7259	22.59	22.27	22.59	21.96	23.84	62,097	22.770	-6.49%
2002-06-18	0	0.770	0.770	0.780	0.750	0.800	1,458,000	1,142,500	0.7836	24.16	24.16	24.47	23.53	25.10	46,477	24.582	-2.53%
2002-06-17	0	0.790	0.790	0.800	0.790	0.820	1,604,000	1,295,360	0.8076	24.78	24.78	25.10	24.78	25.72	51,131	25.334	-3.66%
2002-06-14	0	0.820	0.820	0.830	0.800	0.830	2,020,000	1,643,520	0.8136	25.72	25.72	26.04	25.10	26.04	64,392	25.524	-1.20%
2002-06-13	0	0.830	0.820	0.830	0.810	0.850	4,216,000	3,498,920	0.8299	26.04	25.72	26.04	25.41	26.66	134,395	26.035	2.47%
2002-06-12	0	0.810	0.790	0.810	0.760	0.810	3,552,000	2,801,360	0.7887	25.41	24.78	25.41	23.84	25.41	113,228	24.741	5.19%
2002-06-11	0	0.770	0.770	0.780	0.760	0.780	532,000	407,400	0.7658	24.16	24.16	24.47	23.84	24.47	16,959	24.023	0.00%
2002-06-10	0	0.770	0.770	0.780	0.760	0.790	4,400,000	3,357,880	0.7632	24.16	24.16	24.47	23.84	24.78	140,260	23.940	1.32%
2002-06-07	0	0.760	0.760	0.770	0.740	0.800	3,800,000	2,889,560	0.7604	23.84	23.84	24.16	23.21	25.10	121,134	23.854	-5.00%
2002-06-06	0	0.800	0.800	0.810	0.790	0.820	5,620,000	4,512,120	0.8029	25.10	25.10	25.41	24.78	25.72	179,151	25.186	1.27%
2002-06-05	0	0.790	0.780	0.790	0.770	0.790	3,892,000	3,044,240	0.7822	24.78	24.47	24.78	24.16	24.78	124,067	24.537	5.33%
2002-06-04	0	0.750	0.750	0.760	0.740	0.790	4,708,000	3,600,480	0.7648	23.53	23.53	23.84	23.21	24.78	150,079	23.991	-2.60%
2002-06-03	0	0.770	0.760	0.770	0.770	0.830	3,588,000	2,857,640	0.7964	24.16	23.84	24.16	24.16	26.04	114,376	24.985	-8.33%
2002-05-31	0	0.840	0.840	0.850	0.830	0.850	3,584,000	3,021,760	0.8431	26.35	26.35	26.66	26.04	26.66	114,248	26.449	1.20%
2002-05-30	0	0.830	0.830	0.840	0.830	0.860	10,688,000	8,998,280	0.8419	26.04	26.04	26.35	26.04	26.98	340,705	26.411	-4.60%
2002-05-29	0	0.870	0.860	0.870	0.810	0.880	38,040,000	32,664,720	0.8587	27.29	26.98	27.29	25.41	27.61	1,212,615	26.937	7.41%
2002-05-28	0	0.810	0.800	0.820	0.790	0.840	20,624,000	16,915,960	0.8202	25.41	25.10	25.72	24.78	26.35	657,439	25.730	0.00%
2002-05-27	0	0.810	0.800	0.810	0.770	0.810	18,140,000	14,330,400	0.7900	25.41	25.10	25.41	24.16	25.41	578,255	24.782	2.53%
2002-05-24	0	0.790	0.790	0.800	0.730	0.800	34,528,000	26,775,520	0.7755	24.78	24.78	25.10	22.90	25.10	1,100,661	24.327	6.76%
2002-05-23	0	0.740	0.740	0.750	0.730	0.780	33,028,000	25,020,720	0.7576	23.21	23.21	23.53	22.90	24.47	1,052,845	23.765	-1.33%
2002-05-22	0	0.750	0.740	0.750	0.710	0.760	39,926,000	29,615,360	0.7418	23.53	23.21	23.53	22.27	23.84	1,272,735	23.269	7.14%
2002-05-21	0	0.700	0.690	0.700	0.660	0.700	27,052,000	18,474,920	0.6829	21.96	21.65	21.96	20.70	21.96	862,346	21.424	6.06%
2002-05-17	0	0.660	0.650	0.660	0.630	0.670	8,432,000	5,525,640	0.6553	20.70	20.39	20.70	19.76	21.02	268,790	20.557	4.76%
2002-05-16	0	0.650	0.640	0.650	0.650	0.660	3,536,000	2,310,040	0.6533	19.76	19.46	19.76	19.76	20.07	116,297	19.863	0.00%
2002-05-15	0	0.650	0.650	0.660	0.650	0.670	4,956,000	3,265,480	0.6589	19.76	19.76	20.07	19.76	20.37	163,000	20.034	-1.52%
2002-05-14	0	0.660	0.660	0.670	0.650	0.680	15,544,000	10,335,160	0.6649	20.07	20.07	20.37	19.76	20.68	511,232	20.216	3.13%
2002-05-13	0	0.640	0.640	0.650	0.620	0.640	3,446,000	2,191,340	0.6359	19.46	19.46	19.76	18.85	19.46	113,337	19.335	3.23%
2002-05-10	0	0.620	0.620	0.630	0.620	0.630	1,484,000	931,320	0.6276	18.85	18.85	19.16	18.85	19.16	48,808	19.081	-1.59%
2002-05-09	0	0.630	0.620	0.630	0.620	0.640	4,236,000	2,673,320	0.6311	19.16	18.85	19.16	18.85	19.46	139,319	19.188	0.00%
2002-05-08	0	0.630	0.630	0.640	0.630	0.640	1,964,000	1,246,200	0.6345	19.16	19.16	19.46	19.16	19.46	64,595	19.293	0.00%
2002-05-07	0	0.630	0.630	0.640	0.620	0.640	2,448,000	1,557,280	0.6361	19.16	19.16	19.46	18.85	19.46	80,513	19.342	0.00%
2002-05-06	0	0.630	0.630	0.640	0.630	0.650	3,444,000	2,200,600	0.6390	19.16	19.16	19.46	19.16	19.76	113,271	19.428	-4.55%
2002-05-03	0	0.660	0.650	0.660	0.640	0.660	2,392,000	1,554,960	0.6501	20.07	19.76	20.07	19.46	20.07	78,671	19.765	1.54%
2002-05-02	0	0.650	0.650	0.660	0.650	0.670	6,080,000	4,015,040	0.6604	19.76	19.76	20.07	19.76	20.37	199,967	20.078	1.56%
2002-04-30	0	0.640	0.640	0.650	0.630	0.650	2,924,000	1,890,640	0.6466	19.46	19.46	19.76	19.16	19.76	96,168	19.660	1.59%
2002-04-29	0	0.630	0.630	0.640	0.630	0.650	2,816,000	1,794,840	0.6374	19.16	19.16	19.46	19.16	19.76	92,616	19.379	-3.08%
2002-04-26	0	0.650	0.640	0.650	0.640	0.660	1,904,000	1,232,800	0.6475	19.76	19.46	19.76	19.46	20.07	62,621	19.687	0.00%
2002-04-25	0	0.650	0.650	0.660	0.650	0.690	5,608,000	3,744,680	0.6677	19.76	19.76	20.07	19.76	20.98	184,443	20.303	-2.99%
2002-04-24	0	0.670	0.660	0.670	0.640	0.670	7,028,000	4,606,480	0.6554	20.37	20.07	20.37	19.46	20.37	231,146	19.929	4.69%
2002-04-23	0	0.640	0.640	0.650	0.630	0.660	4,856,000	3,169,040	0.6526	19.46	19.46	19.76	19.16	20.07	159,711	19.842	0.00%
2002-04-22	0	0.640	0.640	0.650	0.640	0.670	9,340,000	6,122,760	0.6555	19.46	19.46	19.76	19.46	20.37	307,186	19.932	-3.03%
2002-04-19	0	0.660	0.660	0.670	0.660	0.710	16,052,000	10,979,680	0.6840	20.07	20.07	20.37	20.07	21.59	527,940	20.797	-5.71%
2002-04-18	0	0.700	0.690	0.700	0.680	0.720	28,660,000	19,981,680	0.6972	21.28	20.98	21.28	20.68	21.89	942,608	21.198	1.45%
2002-04-17	0	0.690	0.680	0.690	0.690	0.720	24,612,000	17,114,800	0.6954	20.98	20.68	20.98	20.98	21.89	809,472	21.143	-1.43%
2002-04-16	0	0.700	0.690	0.700	0.680	0.720	40,780,000	28,637,800	0.7023	21.28	20.98	21.28	20.68	21.89	1,341,227	21.352	4.48%
2002-04-15	0	0.670	0.670	0.680	0.650	0.680	15,632,000	10,352,480	0.6623	20.37	20.37	20.68	19.76	20.68	514,126	20.136	1.52%
2002-04-12	0	0.660	0.660	0.670	0.660	0.680	10,152,000	6,731,400	0.6631	20.07	20.07	20.37	20.07	20.68	333,893	20.160	-1.49%
2002-04-11	0	0.670	0.670	0.680	0.660	0.700	22,616,000	15,410,160	0.6814	20.37	20.37	20.68	20.07	21.28	743,825	20.717	-2.90%
2002-04-10	0	0.690	0.680	0.690	0.620	0.700	46,916,000	31,390,520	0.6691	20.98	20.68	20.98	18.85	21.28	1,543,036	20.343	11.29%
2002-04-09	0	0.620	0.620	0.630	0.620	0.650	4,476,000	2,813,120	0.6285	18.85	18.85	19.16	18.85	19.76	147,213	19.109	-3.12%
2002-04-08	0	0.640	0.630	0.640	0.630	0.670	20,136,000	13,052,000	0.6482	19.46	19.16	19.46	19.16	20.37	662,260	19.708	1.59%
2002-04-04	0	0.630	0.630	0.640	0.620	0.670	34,042,000	22,121,320	0.6498	19.16	19.16	19.46	18.85	20.37	1,119,619	19.758	1.61%
2002-04-03	0	0.620	0.610	0.620	0.570	0.640	11,300,000	7,014,600	0.6208	18.85	18.55	18.85	17.33	19.46	371,649	18.874	8.77%
2002-04-02	0	0.570	0.570	0.590	0.570	0.590	276,000	158,280	0.5735	17.33	17.33	17.94	17.33	17.94	9,077	17.437	-3.39%
2002-03-28	0	0.590	0.590	0.600	0.570	0.600	1,520,000	888,000	0.5842	17.94	17.94	18.24	17.33	18.24	49,992	17.763	3.51%
2002-03-27	0	0.570	0.570	0.580	0.560	0.580	856,000	489,040	0.5713	17.33	17.33	17.63	17.03	17.63	28,153	17.371	1.79%
2002-03-26	0	0.560	0.550	0.570	0.550	0.580	1,516,000	858,480	0.5663	17.03	16.72	17.33	16.72	17.63	49,860	17.218	-3.45%
2002-03-25	0	0.580	0.570	0.580	0.580	0.590	1,008,000	585,320	0.5807	17.63	17.33	17.63	17.63	17.94	33,152	17.655	-1.69%
2002-03-22	0	0.590	0.590	0.600	0.590	0.600	536,000	318,400	0.5940	17.94	17.94	18.24	17.94	18.24	17,629	18.061	-3.28%
2002-03-21	0	0.610	0.600	0.610	0.580	0.610	6,460,000	3,868,120	0.5988	18.55	18.24	18.55	17.63	18.55	212,465	18.206	0.00%
2002-03-20	0	0.610	0.610	0.620	0.600	0.620	6,192,000	3,746,200	0.6050	18.55	18.55	18.85	18.24	18.85	203,651	18.395	0.00%
2002-03-19	0	0.610	0.600	0.610	0.600	0.620	2,268,000	1,393,960	0.6146	18.55	18.24	18.55	18.24	18.85	74,593	18.688	-1.61%
2002-03-18	0	0.620	0.610	0.620	0.590	0.630	7,480,000	4,596,920	0.6146	18.85	18.55	18.85	17.94	19.16	246,012	18.686	3.33%
2002-03-15	0	0.600	0.590	0.600	0.580	0.600	3,500,000	2,052,840	0.5865	18.24	17.94	18.24	17.63	18.24	115,113	17.833	1.69%
2002-03-14	0	0.590	0.590	0.600	0.590	0.600	3,272,000	1,949,880	0.5959	17.94	17.94	18.24	17.94	18.24	107,614	18.119	-1.67%
2002-03-13	0	0.600	0.590	0.600	0.590	0.610	4,472,000	2,684,520	0.6003	18.24	17.94	18.24	17.94	18.55	147,081	18.252	1.69%
2002-03-12	0	0.590	0.590	0.600	0.580	0.590	3,248,000	1,893,200	0.5829	17.94	17.94	18.24	17.63	17.94	106,825	17.723	1.72%
2002-03-11	0	0.580	0.570	0.580	0.580	0.590	4,504,000	2,644,720	0.5872	17.63	17.33	17.63	17.63	17.94	148,134	17.854	0.00%
2002-03-08	0	0.580	0.570	0.580	0.570	0.600	10,012,000	5,942,000	0.5935	17.63	17.33	17.63	17.33	18.24	329,288	18.045	-3.33%
2002-03-07	0	0.600	0.590	0.600	0.580	0.630	26,744,000	16,328,440	0.6105	18.24	17.94	18.24	17.63	19.16	879,592	18.564	-1.64%
2002-03-06	0	0.610	0.600	0.610	0.580	0.700	107,978,000	69,024,300	0.6392	18.55	18.24	18.55	17.63	21.28	3,551,324	19.436