Prices and Webb-site Total Returns

SAU SAN TONG HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08200	2003-11-19			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	0.610	0.630	0.700	0.610	0.610	28,000	17,080	0.6100	0.610	0.630	0.700	0.610	0.610	28,000	0.6100	0.00%
2026-02-02	0	0.610	0.610	0.780	0.610	0.610	28,625	17,436	0.6091	0.610	0.610	0.780	0.610	0.610	28,625	0.6091	0.00%
2026-01-30	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	3.39%
2026-01-29	0	0.590	0.590	0.730	0.590	0.590	32,875	19,345	0.5884	0.590	0.590	0.730	0.590	0.590	32,875	0.5884	-4.84%
2026-01-28	0	0.620	0.580	0.630	-	-	250	137	0.5480	0.620	0.580	0.630	-	-	250	0.5480	0.00%
2026-01-27	0	0.620	0.610	0.630	0.620	0.620	56,000	34,800	0.6214	0.620	0.610	0.630	0.620	0.620	56,000	0.6214	5.08%
2026-01-26	0	0.590	0.590	0.680	0.590	0.600	18,000	10,580	0.5878	0.590	0.590	0.680	0.590	0.600	18,000	0.5878	-1.67%
2026-01-23	0	0.600	0.590	0.600	0.570	0.610	620,000	358,640	0.5785	0.600	0.590	0.600	0.570	0.610	620,000	0.5785	-7.69%
2026-01-22	0	0.650	0.540	0.750	0.540	0.650	64,000	36,560	0.5713	0.650	0.540	0.750	0.540	0.650	64,000	0.5713	22.64%
2026-01-21	0	0.530	0.530	0.550	0.500	0.520	44,000	22,280	0.5064	0.530	0.530	0.550	0.500	0.520	44,000	0.5064	-7.02%
2026-01-20	0	0.570	0.560	0.590	0.540	0.570	82,500	44,725	0.5421	0.570	0.560	0.590	0.540	0.570	82,500	0.5421	-3.39%
2026-01-19	0	0.590	0.550	0.630	0.560	0.630	17,761	10,293	0.5795	0.590	0.550	0.630	0.560	0.630	17,761	0.5795	-9.23%
2026-01-16	0	0.650	0.630	0.650	0.660	0.660	3,008,000	1,985,240	0.6600	0.650	0.630	0.650	0.660	0.660	3,008,000	0.6600	-2.99%
2026-01-15	0	0.670	0.630	0.670	-	-	1,250	750	0.6000	0.670	0.630	0.670	-	-	1,250	0.6000	-1.47%
2026-01-14	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2026-01-13	0	0.680	0.640	0.680	0.700	0.700	5,050	3,472	0.6875	0.680	0.640	0.680	0.700	0.700	5,050	0.6875	4.62%
2026-01-09	0	0.650	0.630	0.650	0.630	0.650	78,500	49,680	0.6329	0.650	0.630	0.650	0.630	0.650	78,500	0.6329	3.17%
2026-01-08	0	0.630	0.600	0.630	0.610	0.630	12,000	7,400	0.6167	0.630	0.600	0.630	0.610	0.630	12,000	0.6167	-1.56%
2026-01-07	0	0.640	0.600	0.640	0.610	0.640	17,000	10,520	0.6188	0.640	0.600	0.640	0.610	0.640	17,000	0.6188	-3.03%
2026-01-06	0	0.660	0.600	0.660	0.610	0.660	32,006	20,363	0.6362	0.660	0.600	0.660	0.610	0.660	32,006	0.6362	-2.94%
2026-01-05	0	0.680	0.610	0.680	-	-	1,000	580	0.5800	0.680	0.610	0.680	-	-	1,000	0.5800	0.00%
2025-12-31	0	0.680	0.640	0.690	0.620	0.700	37,250	23,817	0.6394	0.680	0.640	0.690	0.620	0.700	37,250	0.6394	-1.45%
2025-12-30	0	0.690	0.600	0.690	0.650	0.690	52,087	34,004	0.6528	0.690	0.600	0.690	0.650	0.690	52,087	0.6528	6.15%
2025-12-29	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-5.80%
2025-12-24	0	0.690	0.600	0.690	0.620	0.690	20,000	12,640	0.6320	0.690	0.600	0.690	0.620	0.690	20,000	0.6320	0.00%
2025-12-23	0	0.690	0.620	0.690	0.630	0.690	181,500	117,150	0.6455	0.690	0.620	0.690	0.630	0.690	181,500	0.6455	7.81%
2025-12-22	0	0.640	0.510	0.630	0.510	0.640	65,000	35,510	0.5463	0.640	0.510	0.630	0.510	0.640	65,000	0.5463	14.29%
2025-12-19	0	0.560	0.490	0.560	0.480	0.580	16,001	8,600	0.5375	0.560	0.490	0.560	0.480	0.580	16,001	0.5375	1.82%
2025-12-18	0	0.550	0.485	0.550	-	-	0	0	-	0.550	0.485	0.550	-	-	0	-	0.00%
2025-12-17	0	0.550	0.495	0.550	0.540	0.560	16,000	8,760	0.5475	0.550	0.495	0.550	0.540	0.560	16,000	0.5475	5.77%
2025-12-16	0	0.520	0.500	0.530	0.500	0.540	65,000	33,240	0.5114	0.520	0.500	0.530	0.500	0.540	65,000	0.5114	4.00%
2025-12-15	0	0.500	0.470	0.590	0.490	0.500	24,000	11,800	0.4917	0.500	0.470	0.590	0.490	0.500	24,000	0.4917	2.04%
2025-12-12	0	0.490	0.490	0.560	0.490	0.490	4,000	1,960	0.4900	0.490	0.490	0.560	0.490	0.490	4,000	0.4900	4.26%
2025-12-11	0	0.470	0.460	0.470	-	-	550	242	0.4400	0.470	0.460	0.470	-	-	550	0.4400	0.00%
2025-12-10	0	0.470	0.455	0.490	0.470	0.490	64,000	31,280	0.4888	0.470	0.455	0.490	0.470	0.490	64,000	0.4888	-4.08%
2025-12-09	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2025-12-08	0	0.490	0.475	0.580	-	-	0	0	-	0.490	0.475	0.580	-	-	0	-	0.00%
2025-12-05	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2025-12-04	0	0.490	0.475	0.530	0.490	0.490	7,500	3,605	0.4807	0.490	0.475	0.530	0.490	0.490	7,500	0.4807	-5.77%
2025-12-03	0	0.520	0.475	0.530	-	-	0	0	-	0.520	0.475	0.530	-	-	0	-	0.00%
2025-12-02	0	0.520	0.500	0.540	0.470	0.530	100,000	50,080	0.5008	0.520	0.500	0.540	0.470	0.530	100,000	0.5008	10.64%
2025-12-01	0	0.470	0.465	0.490	0.470	0.470	5,625	2,619	0.4656	0.470	0.465	0.490	0.470	0.470	5,625	0.4656	-12.96%
2025-11-28	0	0.540	0.495	0.540	0.495	0.550	21,000	10,850	0.5167	0.540	0.495	0.540	0.495	0.550	21,000	0.5167	9.09%
2025-11-27	0	0.495	0.455	0.650	-	-	800	360	0.4500	0.495	0.455	0.650	-	-	800	0.4500	0.00%
2025-11-26	0	0.495	0.490	0.560	0.495	0.495	4,000	1,980	0.4950	0.495	0.490	0.560	0.495	0.495	4,000	0.4950	0.00%
2025-11-25	0	0.495	0.455	0.500	0.485	0.495	24,000	11,800	0.4917	0.495	0.455	0.500	0.485	0.495	24,000	0.4917	0.00%
2025-11-24	0	0.495	0.475	0.495	-	-	125	56	0.4480	0.495	0.475	0.495	-	-	125	0.4480	-1.00%
2025-11-21	0	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2025-11-20	0	0.500	0.470	0.495	-	-	0	0	-	0.500	0.470	0.495	-	-	0	-	0.00%
2025-11-19	0	0.500	0.500	0.650	0.500	0.500	4,000	2,000	0.5000	0.500	0.500	0.650	0.500	0.500	4,000	0.5000	7.53%
2025-11-18	0	0.465	0.465	0.495	-	-	0	0	-	0.465	0.465	0.495	-	-	0	-	0.00%
2025-11-17	0	0.465	0.465	0.650	0.460	0.465	8,000	3,700	0.4625	0.465	0.465	0.650	0.460	0.465	8,000	0.4625	-1.06%
2025-11-14	0	0.470	0.460	0.495	-	-	0	0	-	0.470	0.460	0.495	-	-	0	-	0.00%
2025-11-13	0	0.470	0.455	0.485	0.470	0.470	12,000	5,640	0.4700	0.470	0.455	0.485	0.470	0.470	12,000	0.4700	-6.00%
2025-11-12	0	0.500	0.490	0.500	-	-	175	78	0.4457	0.500	0.490	0.500	-	-	175	0.4457	-3.85%
2025-11-11	0	0.520	0.520	0.530	0.500	0.520	60,000	30,080	0.5013	0.520	0.520	0.530	0.500	0.520	60,000	0.5013	4.00%
2025-11-07	0	0.500	0.475	0.500	-	-	1,000	450	0.4500	0.500	0.475	0.500	-	-	1,000	0.4500	-3.85%
2025-11-06	0	0.520	0.510	0.520	0.510	0.520	12,000	6,200	0.5167	0.520	0.510	0.520	0.510	0.520	12,000	0.5167	-1.89%
2025-11-05	0	0.530	0.415	0.530	-	-	1,500	570	0.3800	0.530	0.415	0.530	-	-	1,500	0.3800	0.00%
2025-11-04	0	0.530	0.400	0.530	-	-	0	0	-	0.530	0.400	0.530	-	-	0	-	0.00%
2025-11-03	0	0.530	0.400	0.530	-	-	0	0	-	0.530	0.400	0.530	-	-	0	-	0.00%
2025-10-31	0	0.530	0.500	0.680	-	-	0	0	-	0.530	0.500	0.680	-	-	0	-	0.00%
2025-10-30	0	0.530	0.500	0.680	-	-	0	0	-	0.530	0.500	0.680	-	-	0	-	0.00%
2025-10-28	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2025-10-27	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2025-10-24	0	0.530	0.530	0.680	-	-	0	0	-	0.530	0.530	0.680	-	-	0	-	0.00%
2025-10-23	0	0.530	0.500	0.680	-	-	0	0	-	0.530	0.500	0.680	-	-	0	-	0.00%
2025-10-22	0	0.530	0.500	0.530	-	-	109	52	0.4771	0.530	0.500	0.530	-	-	109	0.4771	0.00%
2025-10-21	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2025-10-20	0	0.530	0.520	0.570	0.530	0.530	4,000	2,120	0.5300	0.530	0.520	0.570	0.530	0.530	4,000	0.5300	-7.02%
2025-10-17	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2025-10-16	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2025-10-15	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2025-10-14	0	0.570	0.500	0.590	-	-	0	0	-	0.570	0.500	0.590	-	-	0	-	0.00%
2025-10-13	0	0.570	0.500	0.590	-	-	0	0	-	0.570	0.500	0.590	-	-	0	-	0.00%
2025-10-10	0	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2025-10-09	0	0.570	0.550	0.590	0.550	0.570	9,000	5,000	0.5556	0.570	0.550	0.590	0.550	0.570	9,000	0.5556	1.79%
2025-10-08	0	0.560	0.560	0.580	0.560	0.560	48,000	26,880	0.5600	0.560	0.560	0.580	0.560	0.560	48,000	0.5600	1.82%
2025-10-06	0	0.550	0.500	0.570	0.550	0.550	7,500	4,020	0.5360	0.550	0.500	0.570	0.550	0.550	7,500	0.5360	-15.38%
2025-10-03	0	0.650	0.550	0.660	-	-	1,000	555	0.5550	0.650	0.550	0.660	-	-	1,000	0.5550	0.00%
2025-10-02	0	0.650	0.550	0.660	0.640	0.700	47,500	31,255	0.6580	0.650	0.550	0.660	0.640	0.700	47,500	0.6580	18.18%
2025-09-30	0	0.550	0.500	0.550	0.500	0.550	76,500	39,520	0.5166	0.550	0.500	0.550	0.500	0.550	76,500	0.5166	0.00%
2025-09-29	0	0.550	0.530	0.610	0.500	0.550	124,000	64,720	0.5219	0.550	0.530	0.610	0.500	0.550	124,000	0.5219	-1.79%
2025-09-26	0	0.560	0.540	0.560	0.560	0.560	21,000	11,655	0.5550	0.560	0.540	0.560	0.560	0.560	21,000	0.5550	0.00%
2025-09-25	0	0.560	0.550	0.560	0.560	0.560	92,001	51,520	0.5600	0.560	0.550	0.560	0.560	0.560	92,001	0.5600	0.00%
2025-09-24	0	0.560	0.550	0.560	0.550	0.560	28,000	15,480	0.5529	0.560	0.550	0.560	0.550	0.560	28,000	0.5529	1.82%
2025-09-23	0	0.550	0.540	0.560	0.550	0.550	52,000	28,600	0.5500	0.550	0.540	0.560	0.550	0.550	52,000	0.5500	0.00%
2025-09-22	0	0.550	0.550	0.560	0.550	0.560	229,000	128,160	0.5597	0.550	0.550	0.560	0.550	0.560	229,000	0.5597	-1.79%
2025-09-19	0	0.560	0.560	0.570	0.560	0.560	166,000	92,920	0.5598	0.560	0.560	0.570	0.560	0.560	166,000	0.5598	-6.67%
2025-09-18	0	0.600	0.550	0.600	0.600	0.620	60,625	36,743	0.6061	0.600	0.550	0.600	0.600	0.620	60,625	0.6061	-3.23%
2025-09-17	0	0.620	0.560	0.620	0.560	0.620	11,000	6,340	0.5764	0.620	0.560	0.620	0.560	0.620	11,000	0.5764	0.00%
2025-09-16	0	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2025-09-15	0	0.620	0.550	0.630	-	-	0	0	-	0.620	0.550	0.630	-	-	0	-	0.00%
2025-09-12	0	0.620	0.560	0.620	0.550	0.620	16,000	9,080	0.5675	0.620	0.560	0.620	0.550	0.620	16,000	0.5675	8.77%
2025-09-11	0	0.570	0.550	0.610	-	-	7,400	3,775	0.5101	0.570	0.550	0.610	-	-	7,400	0.5101	0.00%
2025-09-10	0	0.570	0.560	0.590	0.520	0.590	60,000	32,880	0.5480	0.570	0.560	0.590	0.520	0.590	60,000	0.5480	-8.06%
2025-09-09	0	0.620	0.540	0.630	0.620	0.620	12,100	7,492	0.6192	0.620	0.540	0.630	0.620	0.620	12,100	0.6192	-1.59%
2025-09-08	0	0.630	0.530	0.640	-	-	0	0	-	0.630	0.530	0.640	-	-	0	-	0.00%
2025-09-05	0	0.630	0.600	0.630	-	-	2,000	1,020	0.5100	0.630	0.600	0.630	-	-	2,000	0.5100	0.00%
2025-09-04	0	0.630	0.570	0.640	-	-	0	0	-	0.630	0.570	0.640	-	-	0	-	0.00%
2025-09-03	0	0.630	0.630	0.640	0.620	0.630	25,500	15,980	0.6267	0.630	0.630	0.640	0.620	0.630	25,500	0.6267	0.00%
2025-09-02	0	0.630	0.570	0.630	0.570	0.640	148,250	91,997	0.6206	0.630	0.570	0.630	0.570	0.640	148,250	0.6206	16.67%
2025-09-01	0	0.540	0.540	0.730	0.510	0.590	66,500	35,585	0.5351	0.540	0.540	0.730	0.510	0.590	66,500	0.5351	-18.18%
2025-08-29	0	0.660	0.570	0.660	0.650	0.660	32,000	21,000	0.6563	0.660	0.570	0.660	0.650	0.660	32,000	0.6563	0.00%
2025-08-28	0	0.660	0.550	0.660	-	-	1,500	825	0.5500	0.660	0.550	0.660	-	-	1,500	0.5500	-1.49%
2025-08-27	0	0.670	0.620	0.670	0.680	0.680	4,000	2,720	0.6800	0.670	0.620	0.670	0.680	0.680	4,000	0.6800	-2.90%
2025-08-26	0	0.690	0.650	0.690	0.610	0.740	142,500	90,985	0.6385	0.690	0.650	0.690	0.610	0.740	142,500	0.6385	1.47%
2025-08-25	0	0.680	0.680	0.710	0.670	0.690	29,500	19,975	0.6771	0.680	0.680	0.710	0.670	0.690	29,500	0.6771	-8.11%
2025-08-22	0	0.740	0.610	0.740	-	-	250	162	0.6480	0.740	0.610	0.740	-	-	250	0.6480	-2.63%
2025-08-21	0	0.760	0.690	0.760	-	-	175	121	0.6914	0.760	0.690	0.760	-	-	175	0.6914	0.00%
2025-08-20	0	0.760	0.680	0.760	0.710	0.760	16,000	11,880	0.7425	0.760	0.680	0.760	0.710	0.760	16,000	0.7425	0.00%
2025-08-19	0	0.760	0.700	0.770	0.710	0.800	204,437	153,675	0.7517	0.760	0.700	0.770	0.710	0.800	204,437	0.7517	-1.30%
2025-08-18	0	0.770	0.680	0.850	0.690	0.800	44,000	33,360	0.7582	0.770	0.680	0.850	0.690	0.800	44,000	0.7582	20.31%
2025-08-15	0	0.640	0.620	0.720	0.640	0.700	60,054	41,032	0.6833	0.640	0.620	0.720	0.640	0.700	60,054	0.6833	-7.25%
2025-08-14	0	0.690	0.660	0.690	0.660	0.770	506,000	373,220	0.7376	0.690	0.660	0.690	0.660	0.770	506,000	0.7376	2.99%
2025-08-13	0	0.670	0.690	0.700	0.590	0.710	649,000	429,030	0.6611	0.670	0.690	0.700	0.590	0.710	649,000	0.6611	15.52%
2025-08-12	0	0.580	0.560	0.590	0.530	0.600	129,000	71,170	0.5517	0.580	0.560	0.590	0.530	0.600	129,000	0.5517	5.45%
2025-08-11	0	0.550	0.520	0.560	0.500	0.550	48,375	24,368	0.5037	0.550	0.520	0.560	0.500	0.550	48,375	0.5037	10.00%
2025-08-08	0	0.500	0.470	0.520	0.450	0.500	20,000	9,200	0.4600	0.500	0.470	0.520	0.450	0.500	20,000	0.4600	6.38%
2025-08-07	0	0.470	0.440	0.500	0.470	0.475	15,750	7,335	0.4657	0.470	0.440	0.500	0.470	0.475	15,750	0.4657	-1.05%
2025-08-06	0	0.475	0.470	0.490	0.475	0.480	8,000	3,820	0.4775	0.475	0.470	0.490	0.475	0.480	8,000	0.4775	-4.04%
2025-08-05	0	0.495	0.480	0.495	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	0.00%
2025-08-04	0	0.495	0.475	0.495	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	0.00%
2025-08-01	0	0.495	0.480	0.495	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	-1.00%
2025-07-31	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2025-07-30	0	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2025-07-29	0	0.500	0.430	0.500	0.500	0.500	40,503	20,228	0.4994	0.500	0.430	0.500	0.500	0.500	40,503	0.4994	-3.85%
2025-07-28	0	0.520	0.430	0.520	-	-	2,500	1,087	0.4348	0.520	0.430	0.520	-	-	2,500	0.4348	0.00%
2025-07-25	0	0.520	0.430	0.520	0.495	0.540	31,750	16,488	0.5193	0.520	0.430	0.520	0.495	0.540	31,750	0.5193	1.96%
2025-07-24	0	0.510	0.445	0.510	-	-	0	0	-	0.510	0.445	0.510	-	-	0	-	-5.56%
2025-07-23	0	0.540	0.485	0.540	0.485	0.540	128,000	62,920	0.4916	0.540	0.485	0.540	0.485	0.540	128,000	0.4916	1.89%
2025-07-22	0	0.530	0.480	0.530	0.480	0.530	23,000	11,465	0.4985	0.530	0.480	0.530	0.480	0.530	23,000	0.4985	-1.85%
2025-07-21	0	0.540	0.480	0.540	0.450	0.540	218,515	108,582	0.4969	0.540	0.480	0.540	0.450	0.540	218,515	0.4969	25.58%
2025-07-18	0	0.430	0.430	0.500	0.430	0.460	113,000	51,170	0.4528	0.430	0.430	0.500	0.430	0.460	113,000	0.4528	-7.53%
2025-07-17	0	0.465	0.425	0.465	-	-	0	0	-	0.465	0.425	0.465	-	-	0	-	0.00%
2025-07-16	0	0.465	0.450	0.465	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	-1.06%
2025-07-15	0	0.470	0.455	0.470	0.470	0.470	10,500	4,860	0.4629	0.470	0.455	0.470	0.470	0.470	10,500	0.4629	-6.00%
2025-07-14	0	0.500	0.455	0.510	0.450	0.500	29,578	13,671	0.4622	0.500	0.455	0.510	0.450	0.500	29,578	0.4622	5.26%
2025-07-11	0	0.475	0.425	0.510	0.465	0.475	336,000	158,640	0.4721	0.475	0.425	0.510	0.465	0.475	336,000	0.4721	-3.06%
2025-07-10	0	0.490	0.460	0.490	-	-	4,000	1,722	0.4305	0.490	0.460	0.490	-	-	4,000	0.4305	-2.00%
2025-07-09	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-3.85%
2025-07-08	0	0.520	0.470	0.530	0.500	0.520	16,000	8,080	0.5050	0.520	0.470	0.530	0.500	0.520	16,000	0.5050	11.83%
2025-07-07	0	0.465	0.425	0.485	0.465	0.510	436,000	209,227	0.4799	0.465	0.425	0.485	0.465	0.510	436,000	0.4799	-3.12%
2025-07-04	0	0.480	0.480	0.485	0.460	0.485	89,000	42,150	0.4736	0.480	0.480	0.485	0.460	0.485	89,000	0.4736	2.13%
2025-07-03	0	0.470	0.440	0.470	0.480	0.480	4,005	1,922	0.4799	0.470	0.440	0.470	0.480	0.480	4,005	0.4799	6.82%
2025-07-02	0	0.440	0.440	0.475	0.440	0.440	9,500	4,177	0.4397	0.440	0.440	0.475	0.440	0.440	9,500	0.4397	-8.33%
2025-06-30	0	0.480	0.440	0.480	0.440	0.480	49,000	21,920	0.4473	0.480	0.440	0.480	0.440	0.480	49,000	0.4473	1.05%
2025-06-27	0	0.475	0.430	0.475	-	-	0	0	-	0.475	0.430	0.475	-	-	0	-	-1.04%
2025-06-26	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2025-06-25	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2025-06-24	0	0.480	0.420	0.480	0.480	0.480	12,000	5,760	0.4800	0.480	0.420	0.480	0.480	0.480	12,000	0.4800	0.00%
2025-06-23	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2025-06-20	0	0.480	0.420	0.480	-	-	750	300	0.4000	0.480	0.420	0.480	-	-	750	0.4000	0.00%
2025-06-19	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2025-06-18	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2025-06-17	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2025-06-16	0	0.480	0.445	0.480	0.480	0.500	36,000	17,360	0.4822	0.480	0.445	0.480	0.480	0.500	36,000	0.4822	0.00%
2025-06-13	0	0.480	0.445	0.480	-	-	2,501	1,050	0.4198	0.480	0.445	0.480	-	-	2,501	0.4198	0.00%
2025-06-12	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2025-06-11	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2025-06-10	0	0.480	0.440	0.480	0.480	0.480	64,000	30,720	0.4800	0.480	0.440	0.480	0.480	0.480	64,000	0.4800	0.00%
2025-06-09	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	-3.03%
2025-06-06	0	0.495	0.420	0.495	-	-	1,500	697	0.4647	0.495	0.420	0.495	-	-	1,500	0.4647	0.00%
2025-06-05	0	0.495	0.425	0.495	-	-	0	0	-	0.495	0.425	0.495	-	-	0	-	0.00%
2025-06-04	0	0.495	0.420	0.500	-	-	500	232	0.4640	0.495	0.420	0.500	-	-	500	0.4640	0.00%
2025-06-03	0	0.495	0.425	0.495	0.495	0.495	12,000	5,940	0.4950	0.495	0.425	0.495	0.495	0.495	12,000	0.4950	12.50%
2025-06-02	0	0.440	0.420	0.500	-	-	0	0	-	0.440	0.420	0.500	-	-	0	-	0.00%
2025-05-30	0	0.440	0.420	0.500	-	-	0	0	-	0.440	0.420	0.500	-	-	0	-	0.00%
2025-05-29	0	0.440	0.420	0.510	0.425	0.440	24,500	10,700	0.4367	0.440	0.420	0.510	0.425	0.440	24,500	0.4367	3.53%
2025-05-28	0	0.425	0.425	0.440	0.420	0.420	6,500	2,680	0.4123	0.425	0.425	0.440	0.420	0.420	6,500	0.4123	-5.56%
2025-05-27	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2025-05-26	0	0.450	0.420	0.500	-	-	0	0	-	0.450	0.420	0.500	-	-	0	-	0.00%
2025-05-23	0	0.450	0.425	0.485	-	-	0	0	-	0.450	0.425	0.485	-	-	0	-	0.00%
2025-05-22	0	0.450	0.425	0.500	-	-	0	0	-	0.450	0.425	0.500	-	-	0	-	0.00%
2025-05-21	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	-7.22%
2025-05-20	0	0.485	0.420	0.485	-	-	0	0	-	0.485	0.420	0.485	-	-	0	-	-1.02%
2025-05-19	0	0.490	0.425	0.490	-	-	0	0	-	0.490	0.425	0.490	-	-	0	-	-2.00%
2025-05-16	0	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	-1.96%
2025-05-15	0	0.510	0.420	0.530	0.450	0.510	132,000	62,700	0.4750	0.510	0.420	0.530	0.450	0.510	132,000	0.4750	21.43%
2025-05-14	0	0.420	0.420	0.450	0.420	0.420	13,010	5,444	0.4184	0.420	0.420	0.450	0.420	0.420	13,010	0.4184	0.00%
2025-05-13	0	0.420	0.420	0.465	-	-	0	0	-	0.420	0.420	0.465	-	-	0	-	0.00%
2025-05-12	0	0.420	0.420	0.465	0.420	0.425	142,500	59,860	0.4201	0.420	0.420	0.465	0.420	0.425	142,500	0.4201	0.00%
2025-05-09	0	0.420	0.420	0.440	0.420	0.420	65,000	27,175	0.4181	0.420	0.420	0.440	0.420	0.420	65,000	0.4181	0.00%
2025-05-08	0	0.420	0.420	0.450	0.420	0.420	6,777	2,790	0.4117	0.420	0.420	0.450	0.420	0.420	6,777	0.4117	-7.69%
2025-05-07	0	0.455	0.420	0.455	0.455	0.455	4,000	1,820	0.4550	0.455	0.420	0.455	0.455	0.455	4,000	0.4550	8.33%
2025-05-06	0	0.420	0.420	0.450	0.420	0.455	180,500	76,440	0.4235	0.420	0.420	0.450	0.420	0.455	180,500	0.4235	-8.70%
2025-05-02	0	0.460	0.425	0.460	-	-	2	0	-	0.460	0.425	0.460	-	-	2	-	-1.08%
2025-04-30	0	0.465	0.425	0.470	0.425	0.465	15,775	6,850	0.4342	0.465	0.425	0.470	0.425	0.465	15,775	0.4342	0.00%
2025-04-29	0	0.465	0.425	0.470	0.420	0.465	219,500	92,460	0.4212	0.465	0.425	0.470	0.420	0.465	219,500	0.4212	10.71%
2025-04-28	0	0.420	0.420	0.470	-	-	0	0	-	0.420	0.420	0.470	-	-	0	-	0.00%
2025-04-25	0	0.420	0.420	0.465	-	-	0	0	-	0.420	0.420	0.465	-	-	0	-	0.00%
2025-04-24	0	0.420	0.420	0.465	0.420	0.425	389,262	163,544	0.4201	0.420	0.420	0.465	0.420	0.425	389,262	0.4201	-2.33%
2025-04-23	0	0.430	0.420	0.465	-	-	0	0	-	0.430	0.420	0.465	-	-	0	-	0.00%
2025-04-22	0	0.430	0.430	0.465	0.420	0.430	154,500	65,280	0.4225	0.430	0.430	0.465	0.420	0.430	154,500	0.4225	2.38%
2025-04-17	0	0.420	0.370	0.425	0.420	0.420	4,000	1,680	0.4200	0.420	0.370	0.425	0.420	0.420	4,000	0.4200	0.00%
2025-04-16	0	0.420	0.410	0.425	0.420	0.420	16,000	6,720	0.4200	0.420	0.410	0.425	0.420	0.420	16,000	0.4200	0.00%
2025-04-15	0	0.420	0.385	0.425	-	-	0	0	-	0.420	0.385	0.425	-	-	0	-	0.00%
2025-04-14	0	0.420	0.385	0.430	-	-	0	0	-	0.420	0.385	0.430	-	-	0	-	0.00%
2025-04-11	0	0.420	0.385	0.425	-	-	302	120	0.3974	0.420	0.385	0.425	-	-	302	0.3974	0.00%
2025-04-10	0	0.420	0.390	0.420	-	-	18	6	0.3333	0.420	0.390	0.420	-	-	18	0.3333	0.00%
2025-04-09	0	0.420	0.395	0.430	0.400	0.420	32,000	13,040	0.4075	0.420	0.395	0.430	0.400	0.420	32,000	0.4075	0.00%
2025-04-08	0	0.420	0.395	0.420	0.415	0.420	20,000	8,380	0.4190	0.420	0.395	0.420	0.415	0.420	20,000	0.4190	2.44%
2025-04-07	0	0.410	0.385	0.415	0.385	0.410	36,000	14,320	0.3978	0.410	0.385	0.415	0.385	0.410	36,000	0.3978	-1.20%
2025-04-03	0	0.415	0.385	0.425	0.415	0.415	40,000	16,600	0.4150	0.415	0.385	0.425	0.415	0.415	40,000	0.4150	0.00%
2025-04-02	0	0.415	0.385	0.425	-	-	0	0	-	0.415	0.385	0.425	-	-	0	-	0.00%
2025-04-01	0	0.415	0.390	0.415	0.385	0.415	145,506	57,387	0.3944	0.415	0.390	0.415	0.385	0.415	145,506	0.3944	1.22%
2025-03-31	0	0.410	0.385	0.465	-	-	0	0	-	0.410	0.385	0.465	-	-	0	-	0.00%
2025-03-28	0	0.410	0.385	0.450	-	-	75	28	0.3733	0.410	0.385	0.450	-	-	75	0.3733	0.00%
2025-03-27	0	0.410	0.395	0.410	0.400	0.410	44,000	17,680	0.4018	0.410	0.395	0.410	0.400	0.410	44,000	0.4018	0.00%
2025-03-26	0	0.410	0.395	0.460	-	-	0	0	-	0.410	0.395	0.460	-	-	0	-	0.00%
2025-03-25	0	0.410	0.400	0.465	0.380	0.410	13,001	5,150	0.3961	0.410	0.400	0.465	0.380	0.410	13,001	0.3961	-1.20%
2025-03-24	0	0.415	0.375	0.420	-	-	400	144	0.3600	0.415	0.375	0.420	-	-	400	0.3600	0.00%
2025-03-21	0	0.415	0.375	0.420	-	-	0	0	-	0.415	0.375	0.420	-	-	0	-	0.00%
2025-03-20	0	0.415	0.375	0.420	-	-	0	0	-	0.415	0.375	0.420	-	-	0	-	0.00%
2025-03-19	0	0.415	0.400	0.420	0.400	0.420	25,000	10,075	0.4030	0.415	0.400	0.420	0.400	0.420	25,000	0.4030	-3.49%
2025-03-18	0	0.430	0.400	0.465	-	-	0	0	-	0.430	0.400	0.465	-	-	0	-	0.00%
2025-03-17	0	0.430	0.395	0.465	-	-	0	0	-	0.430	0.395	0.465	-	-	0	-	0.00%
2025-03-14	0	0.430	0.395	0.430	0.395	0.435	74,000	30,130	0.4072	0.430	0.395	0.430	0.395	0.435	74,000	0.4072	-1.15%
2025-03-13	0	0.435	0.400	0.435	0.395	0.445	10,000	4,110	0.4110	0.435	0.400	0.435	0.395	0.445	10,000	0.4110	1.16%
2025-03-12	0	0.430	0.390	0.445	-	-	0	0	-	0.430	0.390	0.445	-	-	0	-	0.00%
2025-03-11	0	0.430	0.390	0.445	-	-	0	0	-	0.430	0.390	0.445	-	-	0	-	0.00%
2025-03-10	0	0.430	0.400	0.445	-	-	0	0	-	0.430	0.400	0.445	-	-	0	-	0.00%
2025-03-07	0	0.430	0.430	0.445	0.380	0.410	36,019	13,847	0.3844	0.430	0.430	0.445	0.380	0.410	36,019	0.3844	3.61%
2025-03-06	0	0.415	0.390	0.420	0.385	0.440	25,002	10,310	0.4124	0.415	0.390	0.420	0.385	0.440	25,002	0.4124	5.06%
2025-03-05	0	0.395	0.395	0.415	0.395	0.395	12,000	4,740	0.3950	0.395	0.395	0.415	0.395	0.395	12,000	0.3950	-8.14%
2025-03-04	0	0.430	0.395	0.440	-	-	0	0	-	0.430	0.395	0.440	-	-	0	-	0.00%
2025-03-03	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2025-02-28	0	0.430	0.360	0.440	-	-	0	0	-	0.430	0.360	0.440	-	-	0	-	0.00%
2025-02-27	0	0.430	0.385	0.430	-	-	0	0	-	0.430	0.385	0.430	-	-	0	-	-2.27%
2025-02-26	0	0.440	0.385	0.440	-	-	87	31	0.3563	0.440	0.385	0.440	-	-	87	0.3563	0.00%
2025-02-25	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2025-02-24	0	0.440	0.395	0.450	0.395	0.445	54,625	22,587	0.4135	0.440	0.395	0.450	0.395	0.445	54,625	0.4135	-2.22%
2025-02-21	0	0.450	0.415	0.470	0.450	0.450	16,000	7,200	0.4500	0.450	0.415	0.470	0.450	0.450	16,000	0.4500	9.76%
2025-02-20	0	0.410	0.380	0.425	-	-	0	0	-	0.410	0.380	0.425	-	-	0	-	0.00%
2025-02-19	0	0.410	0.390	0.410	-	-	500	190	0.3800	0.410	0.390	0.410	-	-	500	0.3800	0.00%
2025-02-18	0	0.410	0.385	0.410	0.400	0.420	8,750	3,571	0.4081	0.410	0.385	0.410	0.400	0.420	8,750	0.4081	-2.38%
2025-02-17	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2025-02-14	0	0.420	0.390	0.420	0.380	0.425	50,750	20,601	0.4059	0.420	0.390	0.420	0.380	0.425	50,750	0.4059	-2.33%
2025-02-13	0	0.430	0.420	0.430	0.380	0.450	85,000	35,230	0.4145	0.430	0.420	0.430	0.380	0.450	85,000	0.4145	8.86%
2025-02-12	0	0.395	0.355	0.395	0.350	0.395	128,012	46,244	0.3612	0.395	0.355	0.395	0.350	0.395	128,012	0.3612	-1.25%
2025-02-11	0	0.400	0.375	0.420	0.400	0.400	5,250	2,043	0.3891	0.400	0.375	0.420	0.400	0.400	5,250	0.3891	-2.44%
2025-02-10	0	0.410	0.410	0.420	0.405	0.405	20,200	8,219	0.4069	0.410	0.410	0.420	0.405	0.405	20,200	0.4069	-2.38%
2025-02-07	0	0.420	0.405	0.420	-	-	2,500	987	0.3948	0.420	0.405	0.420	-	-	2,500	0.3948	0.00%
2025-02-06	0	0.420	0.400	0.445	-	-	0	0	-	0.420	0.400	0.445	-	-	0	-	0.00%
2025-02-05	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2025-02-04	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2025-02-03	0	0.420	0.365	0.445	-	-	0	0	-	0.420	0.365	0.445	-	-	0	-	0.00%
2025-01-28	0	0.420	0.365	0.445	-	-	0	0	-	0.420	0.365	0.445	-	-	0	-	0.00%
2025-01-27	0	0.420	0.400	0.445	-	-	0	0	-	0.420	0.400	0.445	-	-	0	-	0.00%
2025-01-24	0	0.420	0.390	0.445	-	-	14	4	0.2857	0.420	0.390	0.445	-	-	14	0.2857	0.00%
2025-01-23	0	0.420	0.420	0.445	0.410	0.410	8,000	3,280	0.4100	0.420	0.420	0.445	0.410	0.410	8,000	0.4100	0.00%
2025-01-22	0	0.420	0.405	0.420	0.410	0.420	20,250	8,355	0.4126	0.420	0.405	0.420	0.410	0.420	20,250	0.4126	0.00%
2025-01-21	0	0.420	0.410	0.445	-	-	0	0	-	0.420	0.410	0.445	-	-	0	-	0.00%
2025-01-20	0	0.420	0.420	0.445	0.400	0.400	8,000	3,200	0.4000	0.420	0.420	0.445	0.400	0.400	8,000	0.4000	0.00%
2025-01-17	0	0.420	0.405	0.430	0.420	0.420	4,000	1,680	0.4200	0.420	0.405	0.430	0.420	0.420	4,000	0.4200	5.00%
2025-01-16	0	0.400	0.400	0.430	0.400	0.405	54,250	21,735	0.4006	0.400	0.400	0.430	0.400	0.405	54,250	0.4006	-4.76%
2025-01-15	0	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2025-01-14	0	0.420	0.400	0.430	-	-	0	0	-	0.420	0.400	0.430	-	-	0	-	0.00%
2025-01-13	0	0.420	0.410	0.420	0.405	0.420	8,000	3,300	0.4125	0.420	0.410	0.420	0.405	0.420	8,000	0.4125	0.00%
2025-01-10	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2025-01-09	0	0.420	0.405	0.455	-	-	0	0	-	0.420	0.405	0.455	-	-	0	-	0.00%
2025-01-08	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	-1.18%
2025-01-07	0	0.425	0.405	0.425	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	0.00%
2025-01-06	0	0.425	0.420	0.425	0.415	0.425	22,500	9,407	0.4181	0.425	0.420	0.425	0.415	0.425	22,500	0.4181	-4.49%
2025-01-03	0	0.445	0.425	0.465	0.445	0.445	20,000	8,900	0.4450	0.445	0.425	0.465	0.445	0.445	20,000	0.4450	0.00%
2025-01-02	0	0.445	0.445	0.465	0.445	0.445	6,500	2,842	0.4372	0.445	0.445	0.465	0.445	0.445	6,500	0.4372	-7.29%
2024-12-31	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2024-12-30	0	0.480	0.445	0.550	-	-	0	0	-	0.480	0.445	0.550	-	-	0	-	0.00%
2024-12-27	0	0.480	0.445	0.480	0.440	0.480	49,500	22,530	0.4552	0.480	0.445	0.480	0.440	0.480	49,500	0.4552	-2.04%
2024-12-24	0	0.490	0.450	0.540	-	-	2,000	820	0.4100	0.490	0.450	0.540	-	-	2,000	0.4100	0.00%
2024-12-23	0	0.490	0.450	0.550	-	-	0	0	-	0.490	0.450	0.550	-	-	0	-	0.00%
2024-12-20	0	0.490	0.450	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.450	0.490	0.490	0.490	4,000	0.4900	0.00%
2024-12-19	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2024-12-18	0	0.500	0.450	0.500	-	-	500	220	0.4400	0.500	0.450	0.500	-	-	500	0.4400	0.00%
2024-12-17	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2024-12-16	0	0.500	0.470	0.570	0.500	0.500	4,000	2,000	0.5000	0.500	0.470	0.570	0.500	0.500	4,000	0.5000	0.00%
2024-12-13	0	0.500	0.470	0.530	-	-	75	33	0.4400	0.500	0.470	0.530	-	-	75	0.4400	0.00%
2024-12-12	0	0.500	0.450	0.570	-	-	125	53	0.4240	0.500	0.450	0.570	-	-	125	0.4240	0.00%
2024-12-11	0	0.500	0.450	0.510	-	-	12	5	0.4167	0.500	0.450	0.510	-	-	12	0.4167	0.00%
2024-12-10	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-12-09	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-12-06	0	0.500	0.425	0.520	-	-	6	2	0.3333	0.500	0.425	0.520	-	-	6	0.3333	0.00%
2024-12-05	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	0.00%
2024-12-04	0	0.500	0.425	0.560	0.450	0.500	13,000	6,210	0.4777	0.500	0.425	0.560	0.450	0.500	13,000	0.4777	1.01%
2024-12-03	0	0.495	0.425	0.540	-	-	0	0	-	0.495	0.425	0.540	-	-	0	-	0.00%
2024-12-02	0	0.495	0.460	0.560	-	-	0	0	-	0.495	0.460	0.560	-	-	0	-	0.00%
2024-11-29	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2024-11-28	0	0.495	0.460	0.530	-	-	0	0	-	0.495	0.460	0.530	-	-	0	-	0.00%
2024-11-27	0	0.495	0.460	0.560	-	-	0	0	-	0.495	0.460	0.560	-	-	0	-	0.00%
2024-11-26	0	0.495	0.445	0.560	-	-	0	0	-	0.495	0.445	0.560	-	-	0	-	0.00%
2024-11-25	0	0.495	0.445	0.560	-	-	0	0	-	0.495	0.445	0.560	-	-	0	-	0.00%
2024-11-22	0	0.495	0.445	0.560	-	-	750	348	0.4640	0.495	0.445	0.560	-	-	750	0.4640	0.00%
2024-11-21	0	0.495	0.445	0.560	-	-	0	0	-	0.495	0.445	0.560	-	-	0	-	0.00%
2024-11-20	0	0.495	0.460	0.540	0.440	0.495	36,015	16,066	0.4461	0.495	0.460	0.540	0.440	0.495	36,015	0.4461	0.00%
2024-11-19	0	0.495	0.435	0.500	-	-	1,500	630	0.4200	0.495	0.435	0.500	-	-	1,500	0.4200	0.00%
2024-11-18	0	0.495	0.455	0.495	-	-	0	0	-	0.495	0.455	0.495	-	-	0	-	0.00%
2024-11-15	0	0.495	0.470	0.495	0.500	0.500	4,000	2,000	0.5000	0.495	0.470	0.495	0.500	0.500	4,000	0.5000	4.21%
2024-11-14	0	0.475	0.450	0.510	0.470	0.475	36,000	17,000	0.4722	0.475	0.450	0.510	0.470	0.475	36,000	0.4722	-8.65%
2024-11-13	0	0.520	0.470	0.520	-	-	4,000	2,040	0.5100	0.520	0.470	0.520	-	-	4,000	0.5100	-1.89%
2024-11-12	0	0.530	0.520	0.570	-	-	0	0	-	0.530	0.520	0.570	-	-	0	-	0.00%
2024-11-11	0	0.530	0.510	0.590	-	-	1,000	480	0.4800	0.530	0.510	0.590	-	-	1,000	0.4800	0.00%
2024-11-08	0	0.530	0.520	0.560	0.530	0.530	12,018	6,369	0.5300	0.530	0.520	0.560	0.530	0.530	12,018	0.5300	-1.85%
2024-11-07	0	0.540	0.510	0.540	0.510	0.540	29,200	15,062	0.5158	0.540	0.510	0.540	0.510	0.540	29,200	0.5158	0.00%
2024-11-06	0	0.540	0.520	0.540	0.540	0.540	4,000	2,160	0.5400	0.540	0.520	0.540	0.540	0.540	4,000	0.5400	0.00%
2024-11-05	0	0.540	0.520	0.540	0.500	0.540	11,500	5,817	0.5058	0.540	0.520	0.540	0.500	0.540	11,500	0.5058	0.00%
2024-11-04	0	0.540	0.500	0.540	0.510	0.550	8,000	4,240	0.5300	0.540	0.500	0.540	0.510	0.550	8,000	0.5300	-1.82%
2024-11-01	0	0.550	0.510	0.550	-	-	2,000	1,000	0.5000	0.550	0.510	0.550	-	-	2,000	0.5000	0.00%
2024-10-31	0	0.550	0.520	0.600	-	-	0	0	-	0.550	0.520	0.600	-	-	0	-	0.00%
2024-10-30	0	0.550	0.510	0.600	-	-	0	0	-	0.550	0.510	0.600	-	-	0	-	0.00%
2024-10-29	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2024-10-28	0	0.550	0.510	0.550	-	-	1,500	720	0.4800	0.550	0.510	0.550	-	-	1,500	0.4800	0.00%
2024-10-25	0	0.550	0.510	0.560	-	-	0	0	-	0.550	0.510	0.560	-	-	0	-	0.00%
2024-10-24	0	0.550	0.400	0.560	0.510	0.550	8,450	4,462	0.5280	0.550	0.400	0.560	0.510	0.550	8,450	0.5280	-1.79%
2024-10-23	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2024-10-22	0	0.560	0.500	0.590	-	-	1,000	480	0.4800	0.560	0.500	0.590	-	-	1,000	0.4800	0.00%
2024-10-21	0	0.560	0.500	0.590	-	-	250	117	0.4680	0.560	0.500	0.590	-	-	250	0.4680	0.00%
2024-10-18	0	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2024-10-17	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2024-10-16	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2024-10-15	0	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2024-10-14	0	0.560	0.520	0.580	0.510	0.560	12,075	6,399	0.5299	0.560	0.520	0.580	0.510	0.560	12,075	0.5299	-3.45%
2024-10-10	0	0.580	0.520	0.600	0.510	0.580	11,000	6,010	0.5464	0.580	0.520	0.600	0.510	0.580	11,000	0.5464	0.00%
2024-10-09	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	-1.69%
2024-10-08	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	-1.67%
2024-10-07	0	0.600	0.510	0.600	0.520	0.600	15,500	8,585	0.5539	0.600	0.510	0.600	0.520	0.600	15,500	0.5539	13.21%
2024-10-04	0	0.530	0.530	0.590	0.510	0.600	65,500	35,080	0.5356	0.530	0.530	0.590	0.510	0.600	65,500	0.5356	-1.85%
2024-10-03	0	0.540	0.520	0.540	0.510	0.550	359,084	188,539	0.5251	0.540	0.520	0.540	0.510	0.550	359,084	0.5251	8.00%
2024-10-02	0	0.500	0.455	0.495	0.450	0.540	213,750	101,523	0.4750	0.500	0.455	0.495	0.450	0.540	213,750	0.4750	2.04%
2024-09-30	0	0.490	0.450	0.490	0.450	0.520	85,500	39,530	0.4623	0.490	0.450	0.490	0.450	0.520	85,500	0.4623	3.16%
2024-09-27	0	0.475	0.450	0.470	0.455	0.500	13,750	6,532	0.4751	0.475	0.450	0.470	0.455	0.500	13,750	0.4751	-2.06%
2024-09-26	0	0.485	0.450	0.485	0.480	0.490	8,125	3,936	0.4844	0.485	0.450	0.485	0.480	0.490	8,125	0.4844	1.04%
2024-09-25	0	0.480	0.410	0.480	0.445	0.490	24,750	11,213	0.4531	0.480	0.410	0.480	0.445	0.490	24,750	0.4531	7.87%
2024-09-24	0	0.445	0.435	0.445	0.430	0.450	180,000	78,660	0.4370	0.445	0.435	0.445	0.430	0.450	180,000	0.4370	2.30%
2024-09-23	0	0.435	0.380	0.435	-	-	3	1	0.3333	0.435	0.380	0.435	-	-	3	0.3333	0.00%
2024-09-20	0	0.435	0.350	0.435	0.435	0.435	4,000	1,740	0.4350	0.435	0.350	0.435	0.435	0.435	4,000	0.4350	0.00%
2024-09-19	0	0.435	0.355	0.435	0.435	0.435	4,000	1,740	0.4350	0.435	0.355	0.435	0.435	0.435	4,000	0.4350	1.16%
2024-09-17	0	0.430	0.375	0.430	0.435	0.435	4,000	1,740	0.4350	0.430	0.375	0.430	0.435	0.435	4,000	0.4350	4.88%
2024-09-16	0	0.410	0.360	0.420	-	-	0	0	-	0.410	0.360	0.420	-	-	0	-	0.00%
2024-09-13	0	0.410	0.360	0.410	0.415	0.415	4,000	1,660	0.4150	0.410	0.360	0.410	0.415	0.415	4,000	0.4150	2.50%
2024-09-12	0	0.400	0.375	0.400	0.355	0.400	184,000	67,440	0.3665	0.400	0.375	0.400	0.355	0.400	184,000	0.3665	0.00%
2024-09-11	0	0.400	0.365	0.400	0.365	0.420	119,000	46,710	0.3925	0.400	0.365	0.400	0.365	0.420	119,000	0.3925	0.00%
2024-09-10	0	0.400	0.400	0.420	0.400	0.440	85,500	35,020	0.4096	0.400	0.400	0.420	0.400	0.440	85,500	0.4096	-9.09%
2024-09-09	0	0.440	0.420	0.440	-	-	250	98	0.3920	0.440	0.420	0.440	-	-	250	0.3920	0.00%
2024-09-05	0	0.440	0.420	0.440	-	-	525	210	0.4000	0.440	0.420	0.440	-	-	525	0.4000	0.00%
2024-09-04	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2024-09-03	0	0.440	0.415	0.440	0.420	0.440	24,000	10,160	0.4233	0.440	0.415	0.440	0.420	0.440	24,000	0.4233	-3.30%
2024-09-02	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	-1.09%
2024-08-30	0	0.460	0.420	0.460	0.460	0.460	4,000	1,840	0.4600	0.460	0.420	0.460	0.460	0.460	4,000	0.4600	1.10%
2024-08-29	0	0.455	0.445	0.460	0.435	0.455	24,000	10,640	0.4433	0.455	0.445	0.460	0.435	0.455	24,000	0.4433	-3.19%
2024-08-28	0	0.470	0.445	0.470	0.430	0.470	62,000	27,310	0.4405	0.470	0.445	0.470	0.430	0.470	62,000	0.4405	2.17%
2024-08-27	0	0.460	0.450	0.460	0.420	0.460	54,000	23,425	0.4338	0.460	0.450	0.460	0.420	0.460	54,000	0.4338	-2.13%
2024-08-26	0	0.470	0.460	0.470	0.470	0.470	16,000	7,520	0.4700	0.470	0.460	0.470	0.470	0.470	16,000	0.4700	-2.08%
2024-08-23	0	0.480	0.460	0.480	0.485	0.485	16,000	7,580	0.4738	0.480	0.460	0.480	0.485	0.485	16,000	0.4738	-1.03%
2024-08-22	0	0.485	0.465	0.485	0.455	0.485	41,000	19,225	0.4689	0.485	0.465	0.485	0.455	0.485	41,000	0.4689	-3.00%
2024-08-21	0	0.500	0.490	0.500	0.445	0.500	122,000	57,110	0.4681	0.500	0.490	0.500	0.445	0.500	122,000	0.4681	-3.85%
2024-08-20	0	0.520	0.500	0.530	0.520	0.520	28,000	14,560	0.5200	0.520	0.500	0.530	0.520	0.520	28,000	0.5200	-5.45%
2024-08-19	0	0.550	0.520	0.550	0.530	0.550	16,000	8,560	0.5350	0.550	0.520	0.550	0.530	0.550	16,000	0.5350	3.77%
2024-08-16	0	0.530	0.490	0.530	-	-	8,000	4,000	0.5000	0.530	0.490	0.530	-	-	8,000	0.5000	0.00%
2024-08-15	0	0.530	0.500	0.530	0.500	0.530	48,000	24,200	0.5042	0.530	0.500	0.530	0.500	0.530	48,000	0.5042	3.92%
2024-08-14	0	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	0.00%
2024-08-13	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	-1.92%
2024-08-12	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2024-08-09	0	0.520	0.520	0.530	0.455	0.530	34,500	16,700	0.4841	0.520	0.520	0.530	0.455	0.530	34,500	0.4841	0.00%
2024-08-08	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2024-08-07	0	0.520	0.500	0.520	0.520	0.520	12,000	6,240	0.5200	0.520	0.500	0.520	0.520	0.520	12,000	0.5200	-1.89%
2024-08-06	0	0.530	0.495	0.530	0.530	0.530	8,000	4,160	0.5200	0.530	0.495	0.530	0.530	0.530	8,000	0.5200	8.16%
2024-08-05	0	0.490	0.455	0.490	0.450	0.490	172,000	78,800	0.4581	0.490	0.455	0.490	0.450	0.490	172,000	0.4581	-1.01%
2024-08-02	0	0.495	0.490	0.495	0.500	0.500	4,000	2,000	0.5000	0.495	0.490	0.495	0.500	0.500	4,000	0.5000	-4.81%
2024-08-01	0	0.520	0.465	0.520	0.520	0.520	52,000	27,040	0.5200	0.520	0.465	0.520	0.520	0.520	52,000	0.5200	1.96%
2024-07-31	0	0.510	0.470	0.510	-	-	50	22	0.4400	0.510	0.470	0.510	-	-	50	0.4400	-3.77%
2024-07-30	0	0.530	0.465	0.530	0.530	0.530	11,000	5,575	0.5068	0.530	0.465	0.530	0.530	0.530	11,000	0.5068	6.00%
2024-07-29	0	0.500	0.490	0.510	0.500	0.570	17,000	8,760	0.5153	0.500	0.490	0.510	0.500	0.570	17,000	0.5153	5.26%
2024-07-26	0	0.475	0.465	0.480	-	-	0	0	-	0.475	0.465	0.480	-	-	0	-	0.00%
2024-07-25	0	0.475	0.460	0.475	0.460	0.480	25,000	11,675	0.4670	0.475	0.460	0.475	0.460	0.480	25,000	0.4670	4.40%
2024-07-24	0	0.455	0.450	0.490	0.455	0.460	19,000	8,620	0.4537	0.455	0.450	0.490	0.455	0.460	19,000	0.4537	-2.15%
2024-07-23	0	0.465	0.465	0.510	-	-	0	0	-	0.465	0.465	0.510	-	-	0	-	1.09%
2024-07-22	0	0.460	0.455	0.520	0.460	0.460	10,000	4,550	0.4550	0.460	0.455	0.520	0.460	0.460	10,000	0.4550	-8.00%
2024-07-19	0	0.500	0.460	0.530	-	-	0	0	-	0.500	0.460	0.530	-	-	0	-	0.00%
2024-07-18	0	0.500	0.460	0.520	0.500	0.500	4,000	2,000	0.5000	0.500	0.460	0.520	0.500	0.500	4,000	0.5000	-1.96%
2024-07-17	0	0.510	0.510	0.520	0.495	0.520	28,000	14,200	0.5071	0.510	0.510	0.520	0.495	0.520	28,000	0.5071	-10.53%
2024-07-16	0	0.570	0.540	0.570	0.540	0.580	12,000	6,640	0.5533	0.570	0.540	0.570	0.540	0.580	12,000	0.5533	7.55%
2024-07-15	0	0.530	0.500	0.580	-	-	0	0	-	0.530	0.500	0.580	-	-	0	-	0.00%
2024-07-12	0	0.530	0.500	0.530	-	-	11	5	0.4545	0.530	0.500	0.530	-	-	11	0.4545	0.00%
2024-07-11	0	0.530	0.500	0.540	0.510	0.530	64,000	33,360	0.5213	0.530	0.500	0.540	0.510	0.530	64,000	0.5213	0.00%
2024-07-10	0	0.530	0.520	0.540	0.530	0.530	16,000	8,480	0.5300	0.530	0.520	0.540	0.530	0.530	16,000	0.5300	-8.62%
2024-07-09	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2024-07-08	0	0.580	0.550	0.580	0.550	0.620	16,000	9,320	0.5825	0.580	0.550	0.580	0.550	0.620	16,000	0.5825	11.54%
2024-07-05	0	0.520	0.480	0.530	0.520	0.520	4,000	2,080	0.5200	0.520	0.480	0.530	0.520	0.520	4,000	0.5200	1.96%
2024-07-04	0	0.510	0.480	0.530	0.500	0.520	48,000	24,520	0.5108	0.510	0.480	0.530	0.500	0.520	48,000	0.5108	-8.93%
2024-07-03	0	0.560	0.530	0.560	0.550	0.570	16,500	9,180	0.5564	0.560	0.530	0.560	0.550	0.570	16,500	0.5564	5.66%
2024-07-02	0	0.530	0.460	0.550	-	-	500	220	0.4400	0.530	0.460	0.550	-	-	500	0.4400	0.00%
2024-06-28	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2024-06-27	0	0.530	0.500	0.540	0.520	0.530	16,000	8,360	0.5225	0.530	0.500	0.540	0.520	0.530	16,000	0.5225	-5.36%
2024-06-26	0	0.560	0.550	0.560	0.540	0.560	8,000	4,400	0.5500	0.560	0.550	0.560	0.540	0.560	8,000	0.5500	3.70%
2024-06-25	0	0.540	0.520	0.540	0.520	0.540	16,000	8,400	0.5250	0.540	0.520	0.540	0.520	0.540	16,000	0.5250	3.85%
2024-06-24	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2024-06-21	0	0.520	0.520	0.540	0.520	0.520	8,000	4,160	0.5200	0.520	0.520	0.540	0.520	0.520	8,000	0.5200	-3.70%
2024-06-20	0	0.540	0.530	0.540	0.530	0.550	28,000	15,120	0.5400	0.540	0.530	0.540	0.530	0.550	28,000	0.5400	-1.82%
2024-06-19	0	0.550	0.540	0.550	0.530	0.550	168,000	89,440	0.5324	0.550	0.540	0.550	0.530	0.550	168,000	0.5324	3.77%
2024-06-18	0	0.530	0.540	0.550	0.520	0.540	41,500	21,965	0.5293	0.530	0.540	0.550	0.520	0.540	41,500	0.5293	-10.17%
2024-06-17	0	0.590	0.580	0.650	0.580	0.630	12,500	7,635	0.6108	0.590	0.580	0.650	0.580	0.630	12,500	0.6108	-10.61%
2024-06-14	0	0.660	0.640	0.660	0.660	0.660	16,500	10,850	0.6576	0.660	0.640	0.660	0.660	0.660	16,500	0.6576	-1.49%
2024-06-13	0	0.670	0.660	0.670	0.680	0.680	28,000	18,840	0.6729	0.670	0.660	0.670	0.680	0.680	28,000	0.6729	-9.46%
2024-06-12	0	0.740	0.700	0.740	0.670	0.740	17,000	11,620	0.6835	0.740	0.700	0.740	0.670	0.740	17,000	0.6835	4.23%
2024-06-11	0	0.710	0.690	0.710	0.710	0.720	24,000	17,200	0.7167	0.710	0.690	0.710	0.710	0.720	24,000	0.7167	-7.79%
2024-06-07	0	0.770	0.750	0.780	0.780	0.780	6,000	4,520	0.7533	0.770	0.750	0.780	0.780	0.780	6,000	0.7533	0.00%
2024-06-06	0	0.770	0.770	0.800	0.750	0.810	63,500	49,285	0.7761	0.770	0.770	0.800	0.750	0.810	63,500	0.7761	0.00%
2024-06-05	0	0.770	0.750	0.780	0.680	0.770	36,000	25,840	0.7178	0.770	0.750	0.780	0.680	0.770	36,000	0.7178	-1.28%
2024-06-04	0	0.780	0.700	0.820	0.780	0.810	20,500	16,245	0.7924	0.780	0.700	0.820	0.780	0.810	20,500	0.7924	-9.30%
2024-06-03	0	0.860	0.820	0.860	0.700	0.880	87,500	67,995	0.7771	0.860	0.820	0.860	0.700	0.880	87,500	0.7771	22.86%
2024-05-31	0	0.700	0.650	0.710	0.650	0.700	1,152,187	805,797	0.6994	0.700	0.650	0.710	0.650	0.700	1,152,187	0.6994	-4.11%
2024-05-30	0	0.730	0.720	0.740	0.730	0.730	1,400,000	1,022,000	0.7300	0.730	0.720	0.740	0.730	0.730	1,400,000	0.7300	0.00%
2024-05-29	0	0.730	0.670	0.740	0.660	0.730	1,026,500	738,310	0.7192	0.730	0.670	0.740	0.660	0.730	1,026,500	0.7192	0.00%
2024-05-28	0	0.730	0.700	0.790	0.700	0.730	28,000	19,840	0.7086	0.730	0.700	0.790	0.700	0.730	28,000	0.7086	4.29%
2024-05-27	0	0.700	0.630	0.700	0.630	0.700	24,000	15,520	0.6467	0.700	0.630	0.700	0.630	0.700	24,000	0.6467	2.94%
2024-05-24	0	0.680	0.650	0.720	0.660	0.740	20,000	13,640	0.6820	0.680	0.650	0.720	0.660	0.740	20,000	0.6820	0.00%
2024-05-23	0	0.680	0.660	0.690	0.660	0.680	16,000	10,760	0.6725	0.680	0.660	0.690	0.660	0.680	16,000	0.6725	4.62%
2024-05-22	0	0.650	0.600	0.650	0.570	0.660	52,000	30,440	0.5854	0.650	0.600	0.650	0.570	0.660	52,000	0.5854	16.07%
2024-05-21	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2024-05-20	0	0.560	0.510	0.560	0.550	0.560	68,000	37,520	0.5518	0.560	0.510	0.560	0.550	0.560	68,000	0.5518	1.82%
2024-05-17	0	0.550	0.540	0.550	0.540	0.550	50,512	27,470	0.5438	0.550	0.540	0.550	0.540	0.550	50,512	0.5438	1.85%
2024-05-16	0	0.540	0.520	0.540	0.540	0.540	4,150	2,233	0.5381	0.540	0.520	0.540	0.540	0.540	4,150	0.5381	1.89%
2024-05-14	0	0.530	0.510	0.530	0.530	0.530	14,500	7,585	0.5231	0.530	0.510	0.530	0.530	0.530	14,500	0.5231	0.00%
2024-05-13	0	0.530	0.520	0.570	-	-	1,000	485	0.4850	0.530	0.520	0.570	-	-	1,000	0.4850	0.00%
2024-05-10	0	0.530	0.530	0.560	0.520	0.520	11,753	5,961	0.5072	0.530	0.530	0.560	0.520	0.520	11,753	0.5072	-1.85%
2024-05-09	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2024-05-08	0	0.540	0.530	0.540	0.540	0.540	16,000	8,640	0.5400	0.540	0.530	0.540	0.540	0.540	16,000	0.5400	0.00%
2024-05-07	0	0.540	0.520	0.540	0.540	0.540	4,000	2,160	0.5400	0.540	0.520	0.540	0.540	0.540	4,000	0.5400	0.00%
2024-05-06	0	0.540	0.510	0.540	0.510	0.540	100,000	52,800	0.5280	0.540	0.510	0.540	0.510	0.540	100,000	0.5280	0.00%
2024-05-03	0	0.540	0.500	0.540	0.485	0.540	100,500	50,240	0.4999	0.540	0.500	0.540	0.485	0.540	100,500	0.4999	10.20%
2024-05-02	0	0.490	0.485	0.495	0.485	0.490	32,400	15,844	0.4890	0.490	0.485	0.495	0.485	0.490	32,400	0.4890	-3.92%
2024-04-30	0	0.510	0.500	0.510	0.510	0.510	8,000	4,080	0.5100	0.510	0.500	0.510	0.510	0.510	8,000	0.5100	2.00%
2024-04-29	0	0.500	0.500	0.540	-	-	2,000	940	0.4700	0.500	0.500	0.540	-	-	2,000	0.4700	0.00%
2024-04-26	0	0.500	0.485	0.530	0.500	0.500	8,000	4,000	0.5000	0.500	0.485	0.530	0.500	0.500	8,000	0.5000	-5.66%
2024-04-25	0	0.530	0.520	0.530	0.520	0.560	24,000	12,720	0.5300	0.530	0.520	0.530	0.520	0.560	24,000	0.5300	3.92%
2024-04-24	0	0.510	0.495	0.510	0.485	0.510	22,500	11,075	0.4922	0.510	0.495	0.510	0.485	0.510	22,500	0.4922	0.00%
2024-04-23	0	0.510	0.485	0.530	0.500	0.510	44,000	22,040	0.5009	0.510	0.485	0.530	0.500	0.510	44,000	0.5009	6.25%
2024-04-22	0	0.480	0.470	0.490	0.475	0.500	33,000	15,940	0.4830	0.480	0.470	0.490	0.475	0.500	33,000	0.4830	-4.00%
2024-04-19	0	0.500	0.500	0.530	0.500	0.500	12,000	6,000	0.5000	0.500	0.500	0.530	0.500	0.500	12,000	0.5000	-5.66%
2024-04-18	0	0.530	0.500	0.540	-	-	12,000	6,160	0.5133	0.530	0.500	0.540	-	-	12,000	0.5133	0.00%
2024-04-17	0	0.530	0.520	0.530	0.500	0.530	24,000	12,560	0.5233	0.530	0.520	0.530	0.500	0.530	24,000	0.5233	0.00%
2024-04-16	0	0.530	0.510	0.530	0.495	0.530	46,500	23,685	0.5094	0.530	0.510	0.530	0.495	0.530	46,500	0.5094	-8.62%
2024-04-15	0	0.580	0.530	0.580	0.510	0.600	59,000	31,270	0.5300	0.580	0.530	0.580	0.510	0.600	59,000	0.5300	3.57%
2024-04-12	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	-3.45%
2024-04-11	0	0.580	0.530	0.580	0.510	0.590	61,500	32,950	0.5358	0.580	0.530	0.580	0.510	0.590	61,500	0.5358	3.57%
2024-04-10	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2024-04-09	0	0.560	0.550	0.560	0.580	0.580	8,000	4,640	0.5800	0.560	0.550	0.560	0.580	0.580	8,000	0.5800	5.66%
2024-04-08	0	0.530	0.530	0.540	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	0.00%
2024-04-05	0	0.530	0.510	0.530	0.520	0.530	20,000	10,480	0.5240	0.530	0.510	0.530	0.520	0.530	20,000	0.5240	0.00%
2024-04-03	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2024-04-02	0	0.530	0.510	0.530	0.500	0.530	36,750	18,585	0.5057	0.530	0.510	0.530	0.500	0.530	36,750	0.5057	0.00%
2024-03-28	0	0.530	0.510	0.540	0.500	0.530	36,000	18,280	0.5078	0.530	0.510	0.540	0.500	0.530	36,000	0.5078	0.00%
2024-03-27	0	0.530	0.520	0.530	0.540	0.540	13,500	7,230	0.5356	0.530	0.520	0.530	0.540	0.540	13,500	0.5356	0.00%
2024-03-26	0	0.530	0.530	0.540	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	0.00%
2024-03-25	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2024-03-22	0	0.530	0.530	0.540	0.520	0.520	4,000	2,080	0.5200	0.530	0.530	0.540	0.520	0.520	4,000	0.5200	1.92%
2024-03-21	0	0.520	0.520	0.530	0.520	0.540	44,250	23,245	0.5253	0.520	0.520	0.530	0.520	0.540	44,250	0.5253	0.00%
2024-03-20	0	0.520	0.520	0.530	0.520	0.550	53,000	28,030	0.5289	0.520	0.520	0.530	0.520	0.550	53,000	0.5289	-7.14%
2024-03-19	0	0.560	0.520	0.590	-	-	0	0	-	0.560	0.520	0.590	-	-	0	-	0.00%
2024-03-18	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2024-03-15	0	0.560	0.560	0.590	0.560	0.560	8,000	4,480	0.5600	0.560	0.560	0.590	0.560	0.560	8,000	0.5600	1.82%
2024-03-14	0	0.550	0.540	0.560	0.550	0.560	28,000	15,440	0.5514	0.550	0.540	0.560	0.550	0.560	28,000	0.5514	3.77%
2024-03-13	0	0.530	0.510	0.530	0.530	0.530	8,000	4,240	0.5300	0.530	0.510	0.530	0.530	0.530	8,000	0.5300	-5.36%
2024-03-12	0	0.560	0.530	0.560	0.540	0.560	12,000	6,640	0.5533	0.560	0.530	0.560	0.540	0.560	12,000	0.5533	7.69%
2024-03-11	0	0.520	0.510	0.530	0.510	0.540	59,000	30,820	0.5224	0.520	0.510	0.530	0.510	0.540	59,000	0.5224	-3.70%
2024-03-08	0	0.540	0.530	0.570	-	-	0	0	-	0.540	0.530	0.570	-	-	0	-	0.00%
2024-03-07	0	0.540	0.550	0.560	0.540	0.560	41,500	22,555	0.5435	0.540	0.550	0.560	0.540	0.560	41,500	0.5435	-5.26%
2024-03-06	0	0.570	0.550	0.570	0.520	0.580	43,000	23,940	0.5567	0.570	0.550	0.570	0.520	0.580	43,000	0.5567	3.64%
2024-03-05	0	0.550	0.520	0.570	-	-	0	0	-	0.550	0.520	0.570	-	-	0	-	0.00%
2024-03-04	0	0.550	0.520	0.560	-	-	2,500	1,250	0.5000	0.550	0.520	0.560	-	-	2,500	0.5000	0.00%
2024-03-01	0	0.550	0.520	0.560	0.550	0.550	32,000	17,600	0.5500	0.550	0.520	0.560	0.550	0.550	32,000	0.5500	-1.79%
2024-02-29	0	0.560	0.520	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	0.520	0.560	0.560	0.560	20,000	0.5600	0.00%
2024-02-28	0	0.560	0.520	0.560	0.540	0.590	40,000	22,400	0.5600	0.560	0.520	0.560	0.540	0.590	40,000	0.5600	-8.20%
2024-02-27	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2024-02-26	0	0.610	0.600	0.610	0.600	0.610	32,000	19,240	0.6013	0.610	0.600	0.610	0.600	0.610	32,000	0.6013	0.00%
2024-02-23	0	0.610	0.600	0.610	0.600	0.610	27,500	16,505	0.6002	0.610	0.600	0.610	0.600	0.610	27,500	0.6002	0.00%
2024-02-22	0	0.610	0.610	0.640	0.600	0.610	62,500	37,865	0.6058	0.610	0.610	0.640	0.600	0.610	62,500	0.6058	-4.69%
2024-02-21	0	0.640	0.630	0.640	0.600	0.660	88,000	55,000	0.6250	0.640	0.630	0.640	0.600	0.660	88,000	0.6250	6.67%
2024-02-20	0	0.600	0.580	0.620	0.600	0.600	8,000	4,800	0.6000	0.600	0.580	0.620	0.600	0.600	8,000	0.6000	-3.23%
2024-02-19	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	-1.59%
2024-02-16	0	0.630	0.610	0.630	0.600	0.630	28,000	16,920	0.6043	0.630	0.610	0.630	0.600	0.630	28,000	0.6043	-3.08%
2024-02-15	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2024-02-14	0	0.650	0.580	0.650	0.600	0.650	8,000	5,000	0.6250	0.650	0.580	0.650	0.600	0.650	8,000	0.6250	6.56%
2024-02-09	0	0.610	0.550	0.650	-	-	0	0	-	0.610	0.550	0.650	-	-	0	-	0.00%
2024-02-08	0	0.610	0.560	0.620	-	-	2,000	1,060	0.5300	0.610	0.560	0.620	-	-	2,000	0.5300	0.00%
2024-02-07	0	0.610	0.590	0.610	0.610	0.610	8,000	4,880	0.6100	0.610	0.590	0.610	0.610	0.610	8,000	0.6100	1.67%
2024-02-06	0	0.600	0.580	0.610	0.600	0.610	12,000	7,280	0.6067	0.600	0.580	0.610	0.600	0.610	12,000	0.6067	5.26%
2024-02-05	0	0.570	0.570	0.630	0.570	0.570	6,500	3,605	0.5546	0.570	0.570	0.630	0.570	0.570	6,500	0.5546	-5.00%
2024-02-02	0	0.600	0.580	0.610	0.570	0.600	20,019	11,650	0.5819	0.600	0.580	0.610	0.570	0.600	20,019	0.5819	3.45%
2024-02-01	0	0.580	0.560	0.630	0.580	0.580	8,000	4,640	0.5800	0.580	0.560	0.630	0.580	0.580	8,000	0.5800	3.57%
2024-01-31	0	0.560	0.520	0.560	0.540	0.580	33,500	18,635	0.5563	0.560	0.520	0.560	0.540	0.580	33,500	0.5563	-5.08%
2024-01-30	0	0.590	0.550	0.620	-	-	12,000	6,840	0.5700	0.590	0.550	0.620	-	-	12,000	0.5700	0.00%
2024-01-29	0	0.590	0.590	0.610	0.580	0.610	12,000	7,080	0.5900	0.590	0.590	0.610	0.580	0.610	12,000	0.5900	-6.35%
2024-01-26	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-3.08%
2024-01-25	0	0.650	0.600	0.650	0.590	0.650	36,000	22,400	0.6222	0.650	0.600	0.650	0.590	0.650	36,000	0.6222	10.17%
2024-01-24	0	0.590	0.550	0.600	-	-	0	0	-	0.590	0.550	0.600	-	-	0	-	0.00%
2024-01-23	0	0.590	0.540	0.610	-	-	0	0	-	0.590	0.540	0.610	-	-	0	-	0.00%
2024-01-22	0	0.590	0.530	0.590	0.540	0.590	36,500	20,345	0.5574	0.590	0.530	0.590	0.540	0.590	36,500	0.5574	1.72%
2024-01-19	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	-3.33%
2024-01-18	0	0.600	0.550	0.600	0.530	0.600	24,250	13,367	0.5512	0.600	0.550	0.600	0.530	0.600	24,250	0.5512	7.14%
2024-01-17	0	0.560	0.550	0.570	0.520	0.570	89,000	48,180	0.5413	0.560	0.550	0.570	0.520	0.570	89,000	0.5413	-6.67%
2024-01-16	0	0.600	0.580	0.600	0.580	0.620	32,000	18,720	0.5850	0.600	0.580	0.600	0.580	0.620	32,000	0.5850	0.00%
2024-01-15	0	0.600	0.580	0.620	0.580	0.600	12,000	7,040	0.5867	0.600	0.580	0.620	0.580	0.600	12,000	0.5867	3.45%
2024-01-12	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2024-01-11	0	0.580	0.550	0.620	0.580	0.580	8,000	4,640	0.5800	0.580	0.550	0.620	0.580	0.580	8,000	0.5800	0.00%
2024-01-10	0	0.580	0.550	0.600	0.530	0.580	45,000	25,095	0.5577	0.580	0.550	0.600	0.530	0.580	45,000	0.5577	-3.33%
2024-01-09	0	0.600	0.560	0.620	0.600	0.600	8,000	4,800	0.6000	0.600	0.560	0.620	0.600	0.600	8,000	0.6000	-3.23%
2024-01-08	0	0.620	0.600	0.620	0.620	0.620	4,750	2,900	0.6105	0.620	0.600	0.620	0.620	0.620	4,750	0.6105	0.00%
2024-01-05	0	0.620	0.600	0.640	0.620	0.650	27,500	17,305	0.6293	0.620	0.600	0.640	0.620	0.650	27,500	0.6293	-4.62%
2024-01-04	0	0.650	0.630	0.650	0.640	0.650	8,000	5,160	0.6450	0.650	0.630	0.650	0.640	0.650	8,000	0.6450	3.17%
2024-01-03	0	0.630	0.620	0.650	0.630	0.650	44,000	28,080	0.6382	0.630	0.620	0.650	0.630	0.650	44,000	0.6382	-7.35%
2024-01-02	0	0.680	0.650	0.680	0.610	0.680	68,000	43,040	0.6329	0.680	0.650	0.680	0.610	0.680	68,000	0.6329	11.48%
2023-12-29	0	0.610	0.640	0.650	0.610	0.620	28,000	17,200	0.6143	0.610	0.640	0.650	0.610	0.620	28,000	0.6143	-6.15%
2023-12-28	0	0.650	0.630	0.660	0.640	0.660	56,000	36,200	0.6464	0.650	0.630	0.660	0.640	0.660	56,000	0.6464	4.84%
2023-12-27	0	0.620	0.610	0.650	0.610	0.670	46,500	28,825	0.6199	0.620	0.610	0.650	0.610	0.670	46,500	0.6199	-7.46%
2023-12-22	0	0.670	0.620	0.670	0.620	0.670	40,211	25,673	0.6385	0.670	0.620	0.670	0.620	0.670	40,211	0.6385	8.06%
2023-12-21	0	0.620	0.620	0.630	0.610	0.660	24,000	15,040	0.6267	0.620	0.620	0.630	0.610	0.660	24,000	0.6267	-6.06%
2023-12-20	0	0.660	0.640	0.660	0.610	0.660	32,000	20,640	0.6450	0.660	0.640	0.660	0.610	0.660	32,000	0.6450	8.20%
2023-12-19	0	0.610	0.610	0.620	0.600	0.690	50,062	30,854	0.6163	0.610	0.610	0.620	0.600	0.690	50,062	0.6163	0.00%
2023-12-18	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2023-12-15	0	0.610	0.580	0.610	0.600	0.610	8,000	4,840	0.6050	0.610	0.580	0.610	0.600	0.610	8,000	0.6050	3.39%
2023-12-14	0	0.590	0.580	0.600	0.580	0.600	34,251	20,020	0.5845	0.590	0.580	0.600	0.580	0.600	34,251	0.5845	-3.28%
2023-12-13	0	0.610	0.590	0.620	0.610	0.610	8,000	4,880	0.6100	0.610	0.590	0.620	0.610	0.610	8,000	0.6100	-1.61%
2023-12-12	0	0.620	0.600	0.620	0.600	0.630	20,000	12,200	0.6100	0.620	0.600	0.620	0.600	0.630	20,000	0.6100	1.64%
2023-12-11	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2023-12-08	0	0.610	0.580	0.610	0.590	0.610	41,500	24,670	0.5945	0.610	0.580	0.610	0.590	0.610	41,500	0.5945	1.67%
2023-12-07	0	0.600	0.590	0.600	0.610	0.630	12,000	7,480	0.6233	0.600	0.590	0.600	0.610	0.630	12,000	0.6233	1.69%
2023-12-06	0	0.590	0.580	0.610	0.590	0.590	12,750	7,492	0.5876	0.590	0.580	0.610	0.590	0.590	12,750	0.5876	3.51%
2023-12-05	0	0.570	0.570	0.580	0.570	0.590	44,000	25,800	0.5864	0.570	0.570	0.580	0.570	0.590	44,000	0.5864	-1.72%
2023-12-04	0	0.580	0.580	0.590	0.580	0.630	288,750	170,697	0.5912	0.580	0.580	0.590	0.580	0.630	288,750	0.5912	-1.69%
2023-12-01	0	0.590	0.590	0.600	0.560	0.610	72,000	41,680	0.5789	0.590	0.590	0.600	0.560	0.610	72,000	0.5789	-7.81%
2023-11-30	0	0.640	0.620	0.640	0.630	0.640	16,000	10,120	0.6325	0.640	0.620	0.640	0.630	0.640	16,000	0.6325	4.92%
2023-11-29	0	0.610	0.600	0.630	-	-	0	0	-	0.610	0.600	0.630	-	-	0	-	0.00%
2023-11-28	0	0.610	0.600	0.630	-	-	0	0	-	0.610	0.600	0.630	-	-	0	-	0.00%
2023-11-27	0	0.610	0.610	0.630	-	-	1	0	-	0.610	0.610	0.630	-	-	1	-	0.00%
2023-11-24	0	0.610	0.600	0.620	0.600	0.630	104,000	63,240	0.6081	0.610	0.600	0.620	0.600	0.630	104,000	0.6081	-6.15%
2023-11-23	0	0.650	0.640	0.660	0.650	0.670	56,000	36,680	0.6550	0.650	0.640	0.660	0.650	0.670	56,000	0.6550	-7.14%
2023-11-22	0	0.700	0.670	0.730	0.650	0.730	84,000	56,880	0.6771	0.700	0.670	0.730	0.650	0.730	84,000	0.6771	7.69%
2023-11-21	0	0.650	0.640	0.650	0.650	0.650	4,026	2,615	0.6495	0.650	0.640	0.650	0.650	0.650	4,026	0.6495	0.00%
2023-11-20	0	0.650	0.640	0.650	0.620	0.660	112,000	72,320	0.6457	0.650	0.640	0.650	0.620	0.660	112,000	0.6457	4.84%
2023-11-17	0	0.620	0.600	0.620	0.610	0.620	28,000	17,280	0.6171	0.620	0.600	0.620	0.610	0.620	28,000	0.6171	-3.12%
2023-11-16	0	0.640	0.630	0.640	0.610	0.650	64,000	40,200	0.6281	0.640	0.630	0.640	0.610	0.650	64,000	0.6281	-1.54%
2023-11-15	0	0.650	0.640	0.650	0.620	0.680	174,000	112,600	0.6471	0.650	0.640	0.650	0.620	0.680	174,000	0.6471	8.33%
2023-11-14	0	0.600	0.580	0.620	0.600	0.610	32,000	19,360	0.6050	0.600	0.580	0.620	0.600	0.610	32,000	0.6050	-4.76%
2023-11-13	0	0.630	0.620	0.640	0.620	0.630	96,000	59,680	0.6217	0.630	0.620	0.640	0.620	0.630	96,000	0.6217	0.00%
2023-11-10	0	0.630	0.630	0.650	0.630	0.650	8,000	5,120	0.6400	0.630	0.630	0.650	0.630	0.650	8,000	0.6400	-5.97%
2023-11-09	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2023-11-08	0	0.670	0.650	0.670	0.650	0.700	76,000	50,880	0.6695	0.670	0.650	0.670	0.650	0.700	76,000	0.6695	1.52%
2023-11-07	0	0.660	0.650	0.660	0.630	0.680	88,000	57,320	0.6514	0.660	0.650	0.660	0.630	0.680	88,000	0.6514	-5.71%
2023-11-06	0	0.700	0.700	0.720	0.700	0.730	47,000	33,450	0.7117	0.700	0.700	0.720	0.700	0.730	47,000	0.7117	-4.11%
2023-11-03	0	0.730	0.710	0.730	0.700	0.740	40,000	28,560	0.7140	0.730	0.710	0.730	0.700	0.740	40,000	0.7140	5.80%
2023-11-02	0	0.690	0.680	0.700	0.650	0.710	180,500	123,500	0.6842	0.690	0.680	0.700	0.650	0.710	180,500	0.6842	6.15%
2023-11-01	0	0.650	0.630	0.650	0.640	0.650	20,000	12,880	0.6440	0.650	0.630	0.650	0.640	0.650	20,000	0.6440	4.84%
2023-10-31	0	0.620	0.620	0.640	0.620	0.650	362,500	230,915	0.6370	0.620	0.620	0.640	0.620	0.650	362,500	0.6370	-6.06%
2023-10-30	0	0.660	0.640	0.660	0.620	0.660	60,000	38,640	0.6440	0.660	0.640	0.660	0.620	0.660	60,000	0.6440	6.45%
2023-10-27	0	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
2023-10-26	0	0.620	0.600	0.630	0.620	0.620	4,062	2,515	0.6192	0.620	0.600	0.630	0.620	0.620	4,062	0.6192	-1.59%
2023-10-25	0	0.630	0.600	0.640	0.600	0.680	100,000	63,800	0.6380	0.630	0.600	0.640	0.600	0.680	100,000	0.6380	3.28%
2023-10-24	0	0.610	0.580	0.610	-	-	8,000	4,800	0.6000	0.610	0.580	0.610	-	-	8,000	0.6000	0.00%
2023-10-20	0	0.610	0.610	0.620	0.590	0.630	100,000	60,960	0.6096	0.610	0.610	0.620	0.590	0.630	100,000	0.6096	-3.17%
2023-10-19	0	0.630	0.610	0.670	0.630	0.680	53,500	35,010	0.6544	0.630	0.610	0.670	0.630	0.680	53,500	0.6544	-11.27%
2023-10-18	0	0.710	0.710	0.730	-	-	0	0	-	0.710	0.710	0.730	-	-	0	-	0.00%
2023-10-17	0	0.710	0.710	0.740	0.710	0.750	17,750	12,790	0.7206	0.710	0.710	0.740	0.710	0.750	17,750	0.7206	2.90%
2023-10-16	0	0.690	0.660	0.710	0.680	0.690	69,042	47,517	0.6882	0.690	0.660	0.710	0.680	0.690	69,042	0.6882	-2.82%
2023-10-13	0	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	0.00%
2023-10-12	0	0.710	0.690	0.710	0.670	0.740	69,046	48,299	0.6995	0.710	0.690	0.710	0.670	0.740	69,046	0.6995	5.97%
2023-10-11	0	0.670	0.660	0.700	0.660	0.670	12,000	7,960	0.6633	0.670	0.660	0.700	0.660	0.670	12,000	0.6633	-2.90%
2023-10-10	0	0.690	0.660	0.690	0.670	0.700	60,750	41,447	0.6823	0.690	0.660	0.690	0.670	0.700	60,750	0.6823	-6.76%
2023-10-09	0	0.740	0.690	0.740	0.690	0.750	52,000	37,080	0.7131	0.740	0.690	0.740	0.690	0.750	52,000	0.7131	10.45%
2023-10-06	0	0.670	0.660	0.670	0.670	0.670	4,000	2,680	0.6700	0.670	0.660	0.670	0.670	0.670	4,000	0.6700	1.52%
2023-10-05	0	0.660	0.650	0.680	0.660	0.660	12,000	8,000	0.6667	0.660	0.650	0.680	0.660	0.660	12,000	0.6667	3.13%
2023-10-04	0	0.640	0.630	0.650	0.610	0.650	28,000	17,520	0.6257	0.640	0.630	0.650	0.610	0.650	28,000	0.6257	-1.54%
2023-10-03	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2023-09-29	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2023-09-28	0	0.650	0.630	0.650	0.610	0.650	16,756	10,413	0.6214	0.650	0.630	0.650	0.610	0.650	16,756	0.6214	1.56%
2023-09-27	0	0.640	0.620	0.650	0.600	0.640	48,000	30,000	0.6250	0.640	0.620	0.650	0.600	0.640	48,000	0.6250	0.00%
2023-09-26	0	0.640	0.640	0.650	0.600	0.640	24,000	15,040	0.6267	0.640	0.640	0.650	0.600	0.640	24,000	0.6267	1.59%
2023-09-25	0	0.630	0.630	0.660	0.630	0.660	21,500	13,500	0.6279	0.630	0.630	0.660	0.630	0.660	21,500	0.6279	-4.55%
2023-09-22	0	0.660	0.640	0.670	0.660	0.660	9,000	5,910	0.6567	0.660	0.640	0.670	0.660	0.660	9,000	0.6567	4.76%
2023-09-21	0	0.630	0.630	0.650	0.630	0.640	12,000	7,640	0.6367	0.630	0.630	0.650	0.630	0.640	12,000	0.6367	-3.08%
2023-09-20	0	0.650	0.650	0.680	0.650	0.670	13,000	8,580	0.6600	0.650	0.650	0.680	0.650	0.670	13,000	0.6600	1.56%
2023-09-19	0	0.640	0.640	0.670	0.640	0.680	1,484,101	952,503	0.6418	0.640	0.640	0.670	0.640	0.680	1,484,101	0.6418	-5.88%
2023-09-18	0	0.680	0.650	0.680	0.660	0.720	68,500	46,390	0.6772	0.680	0.650	0.680	0.660	0.720	68,500	0.6772	3.03%
2023-09-15	0	0.660	0.640	0.670	0.660	0.750	95,000	64,160	0.6754	0.660	0.640	0.670	0.660	0.750	95,000	0.6754	-5.71%
2023-09-14	0	0.700	0.700	0.720	0.670	0.700	28,000	19,320	0.6900	0.700	0.700	0.720	0.670	0.700	28,000	0.6900	-4.11%
2023-09-13	0	0.730	0.640	0.750	0.700	0.730	16,000	11,400	0.7125	0.730	0.640	0.750	0.700	0.730	16,000	0.7125	7.35%
2023-09-12	0	0.680	0.670	0.680	0.660	0.680	22,500	14,895	0.6620	0.680	0.670	0.680	0.660	0.680	22,500	0.6620	-1.45%
2023-09-11	0	0.690	0.660	0.690	0.670	0.690	25,762	17,385	0.6748	0.690	0.660	0.690	0.670	0.690	25,762	0.6748	0.00%
2023-09-07	0	0.690	0.690	0.720	-	-	0	0	-	0.690	0.690	0.720	-	-	0	-	0.00%
2023-09-06	0	0.690	0.690	0.710	0.680	0.710	30,512	21,177	0.6941	0.690	0.690	0.710	0.680	0.710	30,512	0.6941	-5.48%
2023-09-05	0	0.730	0.700	0.730	0.700	0.730	52,750	37,382	0.7087	0.730	0.700	0.730	0.700	0.730	52,750	0.7087	-2.67%
2023-09-04	0	0.750	0.730	0.750	0.710	0.750	85,975	63,192	0.7350	0.750	0.730	0.750	0.710	0.750	85,975	0.7350	5.63%
2023-08-31	0	0.710	0.670	0.720	-	-	0	0	-	0.710	0.670	0.720	-	-	0	-	0.00%
2023-08-30	0	0.710	0.710	0.720	0.700	0.700	12,000	8,400	0.7000	0.710	0.710	0.720	0.700	0.700	12,000	0.7000	0.00%
2023-08-29	0	0.710	0.700	0.750	0.690	0.750	263,000	185,740	0.7062	0.710	0.700	0.750	0.690	0.750	263,000	0.7062	1.43%
2023-08-28	0	0.700	0.690	0.700	0.680	0.700	8,000	5,520	0.6900	0.700	0.690	0.700	0.680	0.700	8,000	0.6900	4.48%
2023-08-25	0	0.670	0.650	0.680	0.670	0.670	6,540	4,305	0.6583	0.670	0.650	0.680	0.670	0.670	6,540	0.6583	-1.47%
2023-08-24	0	0.680	0.680	0.700	-	-	6	3	0.5000	0.680	0.680	0.700	-	-	6	0.5000	0.00%
2023-08-23	0	0.680	0.680	0.730	-	-	1,000	640	0.6400	0.680	0.680	0.730	-	-	1,000	0.6400	0.00%
2023-08-22	0	0.680	0.680	0.730	0.680	0.680	16,000	10,880	0.6800	0.680	0.680	0.730	0.680	0.680	16,000	0.6800	1.49%
2023-08-21	0	0.670	0.680	0.730	0.680	0.680	10,700	7,168	0.6699	0.670	0.680	0.730	0.680	0.680	10,700	0.6699	0.00%
2023-08-18	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2023-08-17	0	0.670	0.670	0.700	0.670	0.680	32,500	21,955	0.6755	0.670	0.670	0.700	0.670	0.680	32,500	0.6755	-1.47%
2023-08-16	0	0.680	0.680	0.710	0.680	0.680	5,000	3,370	0.6740	0.680	0.680	0.710	0.680	0.680	5,000	0.6740	0.00%
2023-08-15	0	0.680	0.680	0.730	-	-	0	0	-	0.680	0.680	0.730	-	-	0	-	0.00%
2023-08-14	0	0.680	0.670	0.700	0.680	0.680	4,000	2,720	0.6800	0.680	0.670	0.700	0.680	0.680	4,000	0.6800	1.49%
2023-08-11	0	0.670	0.670	0.710	0.670	0.670	6,500	4,280	0.6585	0.670	0.670	0.710	0.670	0.670	6,500	0.6585	-1.47%
2023-08-10	0	0.680	0.680	0.720	0.680	0.680	12,000	8,160	0.6800	0.680	0.680	0.720	0.680	0.680	12,000	0.6800	1.49%
2023-08-09	0	0.670	0.670	0.680	-	-	6	3	0.5000	0.670	0.670	0.680	-	-	6	0.5000	0.00%
2023-08-08	0	0.670	0.660	0.680	0.670	0.670	12,000	8,040	0.6700	0.670	0.660	0.680	0.670	0.670	12,000	0.6700	-1.47%
2023-08-07	0	0.680	0.670	0.700	0.670	0.720	84,500	58,800	0.6959	0.680	0.670	0.700	0.670	0.720	84,500	0.6959	0.00%
2023-08-04	0	0.680	0.680	0.700	0.680	0.680	8,000	5,440	0.6800	0.680	0.680	0.700	0.680	0.680	8,000	0.6800	-1.45%
2023-08-03	0	0.690	0.660	0.690	-	-	500	320	0.6400	0.690	0.660	0.690	-	-	500	0.6400	0.00%
2023-08-02	0	0.690	0.670	0.700	0.670	0.690	36,000	24,440	0.6789	0.690	0.670	0.700	0.670	0.690	36,000	0.6789	-1.43%
2023-08-01	0	0.700	0.680	0.700	0.680	0.700	24,000	16,600	0.6917	0.700	0.680	0.700	0.680	0.700	24,000	0.6917	4.48%
2023-07-31	0	0.670	0.670	0.680	0.670	0.690	40,000	27,320	0.6830	0.670	0.670	0.680	0.670	0.690	40,000	0.6830	-6.94%
2023-07-28	0	0.720	0.700	0.720	0.680	0.730	96,000	67,400	0.7021	0.720	0.700	0.720	0.680	0.730	96,000	0.7021	5.88%
2023-07-27	0	0.680	0.660	0.680	0.650	0.680	68,600	45,418	0.6621	0.680	0.660	0.680	0.650	0.680	68,600	0.6621	0.00%
2023-07-26	0	0.680	0.660	0.690	0.660	0.680	28,000	18,720	0.6686	0.680	0.660	0.690	0.660	0.680	28,000	0.6686	-1.45%
2023-07-25	0	0.690	0.690	0.710	0.650	0.730	131,500	90,610	0.6890	0.690	0.690	0.710	0.650	0.730	131,500	0.6890	-2.82%
2023-07-24	0	0.710	0.670	0.720	-	-	0	0	-	0.710	0.670	0.720	-	-	0	-	0.00%
2023-07-21	0	0.710	0.680	0.730	0.630	0.710	32,000	21,800	0.6813	0.710	0.680	0.730	0.630	0.710	32,000	0.6813	2.90%
2023-07-20	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	0.00%
2023-07-19	0	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	0.00%
2023-07-18	0	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	-1.43%
2023-07-14	0	0.700	0.690	0.720	-	-	0	0	-	0.700	0.690	0.720	-	-	0	-	0.00%
2023-07-13	0	0.700	0.700	0.710	-	-	0	0	-	0.700	0.700	0.710	-	-	0	-	0.00%
2023-07-12	0	0.700	0.690	0.720	0.700	0.720	59,000	41,230	0.6988	0.700	0.690	0.720	0.700	0.720	59,000	0.6988	1.45%
2023-07-11	0	0.690	0.690	0.700	0.660	0.700	24,000	16,360	0.6817	0.690	0.690	0.700	0.660	0.700	24,000	0.6817	1.47%
2023-07-10	0	0.680	0.670	0.700	0.680	0.680	4,250	2,875	0.6765	0.680	0.670	0.700	0.680	0.680	4,250	0.6765	0.00%
2023-07-07	0	0.680	0.650	0.680	0.660	0.680	16,000	10,760	0.6725	0.680	0.650	0.680	0.660	0.680	16,000	0.6725	-1.45%
2023-07-06	0	0.690	0.690	0.700	0.680	0.710	8,000	5,560	0.6950	0.690	0.690	0.700	0.680	0.710	8,000	0.6950	0.00%
2023-07-05	0	0.690	0.670	0.710	0.690	0.750	32,000	22,800	0.7125	0.690	0.670	0.710	0.690	0.750	32,000	0.7125	-9.21%
2023-07-04	0	0.760	0.740	0.760	0.720	0.760	20,000	14,720	0.7360	0.760	0.740	0.760	0.720	0.760	20,000	0.7360	4.11%
2023-07-03	0	0.730	0.680	0.750	0.680	0.730	12,500	8,900	0.7120	0.730	0.680	0.750	0.680	0.730	12,500	0.7120	2.82%
2023-06-30	0	0.710	0.680	0.710	0.680	0.710	8,000	5,560	0.6950	0.710	0.680	0.710	0.680	0.710	8,000	0.6950	0.00%
2023-06-29	0	0.710	0.680	0.730	0.660	0.740	93,000	65,890	0.7085	0.710	0.680	0.730	0.660	0.740	93,000	0.7085	4.41%
2023-06-28	0	0.680	0.660	0.710	-	-	500	315	0.6300	0.680	0.660	0.710	-	-	500	0.6300	0.00%
2023-06-27	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.45%
2023-06-26	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2023-06-23	0	0.690	0.670	0.710	0.660	0.690	19,100	12,909	0.6759	0.690	0.670	0.710	0.660	0.690	19,100	0.6759	1.47%
2023-06-21	0	0.680	0.680	0.700	0.670	0.670	8,000	5,360	0.6700	0.680	0.680	0.700	0.670	0.670	8,000	0.6700	-1.45%
2023-06-20	0	0.690	0.680	0.710	0.680	0.720	29,500	20,405	0.6917	0.690	0.680	0.710	0.680	0.720	29,500	0.6917	-1.43%
2023-06-19	0	0.700	0.670	0.700	0.670	0.700	16,000	10,960	0.6850	0.700	0.670	0.700	0.670	0.700	16,000	0.6850	0.00%
2023-06-16	0	0.700	0.690	0.700	0.680	0.700	24,000	16,600	0.6917	0.700	0.690	0.700	0.680	0.700	24,000	0.6917	1.45%
2023-06-15	0	0.690	0.680	0.700	-	-	0	0	-	0.690	0.680	0.700	-	-	0	-	0.00%
2023-06-14	0	0.690	0.680	0.690	0.680	0.710	52,000	36,080	0.6938	0.690	0.680	0.690	0.680	0.710	52,000	0.6938	-1.43%
2023-06-13	0	0.700	0.670	0.710	0.670	0.700	65,000	43,620	0.6711	0.700	0.670	0.710	0.670	0.700	65,000	0.6711	4.48%
2023-06-12	0	0.670	0.660	0.710	0.670	0.670	6,500	4,265	0.6562	0.670	0.660	0.710	0.670	0.670	6,500	0.6562	1.52%
2023-06-09	0	0.660	0.660	0.690	-	-	0	0	-	0.660	0.660	0.690	-	-	0	-	0.00%
2023-06-08	0	0.660	0.660	0.700	0.660	0.660	6,750	4,392	0.6507	0.660	0.660	0.700	0.660	0.660	6,750	0.6507	0.00%
2023-06-07	0	0.660	0.660	0.710	0.650	0.650	5,000	3,230	0.6460	0.660	0.660	0.710	0.650	0.650	5,000	0.6460	-5.71%
2023-06-06	0	0.700	0.650	0.780	-	-	0	0	-	0.700	0.650	0.780	-	-	0	-	0.00%
2023-06-05	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	-2.78%
2023-06-02	0	0.720	0.660	0.720	0.720	0.720	8,000	5,760	0.7200	0.720	0.660	0.720	0.720	0.720	8,000	0.7200	0.00%
2023-06-01	0	0.720	0.670	0.720	0.660	0.720	8,000	5,520	0.6900	0.720	0.670	0.720	0.660	0.720	8,000	0.6900	2.86%
2023-05-31	0	0.700	0.670	0.700	0.650	0.700	18,250	12,195	0.6682	0.700	0.670	0.700	0.650	0.700	18,250	0.6682	0.00%
2023-05-30	0	0.700	0.640	0.720	-	-	0	0	-	0.700	0.640	0.720	-	-	0	-	0.00%
2023-05-29	0	0.700	0.620	0.720	-	-	0	0	-	0.700	0.620	0.720	-	-	0	-	0.00%
2023-05-25	0	0.700	0.650	0.720	-	-	0	0	-	0.700	0.650	0.720	-	-	0	-	0.00%
2023-05-24	0	0.700	0.650	0.720	-	-	1,500	930	0.6200	0.700	0.650	0.720	-	-	1,500	0.6200	0.00%
2023-05-23	0	0.700	0.700	0.720	0.700	0.700	16,000	11,200	0.7000	0.700	0.700	0.720	0.700	0.700	16,000	0.7000	0.00%
2023-05-22	0	0.700	0.700	0.720	0.700	0.700	89,500	62,590	0.6993	0.700	0.700	0.720	0.700	0.700	89,500	0.6993	0.00%
2023-05-19	0	0.700	0.690	0.700	0.620	0.700	240,000	155,080	0.6462	0.700	0.690	0.700	0.620	0.700	240,000	0.6462	0.00%
2023-05-18	0	0.700	0.680	0.710	0.680	0.700	36,000	24,800	0.6889	0.700	0.680	0.710	0.680	0.700	36,000	0.6889	-1.41%
2023-05-17	0	0.710	0.700	0.720	0.650	0.720	193,156	130,757	0.6770	0.710	0.700	0.720	0.650	0.720	193,156	0.6770	-4.05%
2023-05-16	0	0.740	0.720	0.750	-	-	0	0	-	0.740	0.720	0.750	-	-	0	-	0.00%
2023-05-15	0	0.740	0.740	0.760	0.730	0.740	20,000	14,760	0.7380	0.740	0.740	0.760	0.730	0.740	20,000	0.7380	-1.33%
2023-05-12	0	0.750	0.730	0.800	-	-	0	0	-	0.750	0.730	0.800	-	-	0	-	0.00%
2023-05-11	0	0.750	0.740	0.780	0.750	0.750	12,000	9,000	0.7500	0.750	0.740	0.780	0.750	0.750	12,000	0.7500	0.00%
2023-05-10	0	0.750	0.740	0.800	0.750	0.750	19,250	14,340	0.7449	0.750	0.740	0.800	0.750	0.750	19,250	0.7449	-5.06%
2023-05-09	0	0.790	0.770	0.790	0.750	0.800	20,000	15,560	0.7780	0.790	0.770	0.790	0.750	0.800	20,000	0.7780	1.28%
2023-05-08	0	0.780	0.750	0.820	-	-	0	0	-	0.780	0.750	0.820	-	-	0	-	0.00%
2023-05-05	0	0.780	0.730	0.780	0.780	0.780	4,405	3,415	0.7753	0.780	0.730	0.780	0.780	0.780	4,405	0.7753	1.30%
2023-05-04	0	0.770	0.770	0.790	0.770	0.770	4,000	3,080	0.7700	0.770	0.770	0.790	0.770	0.770	4,000	0.7700	0.00%
2023-05-03	0	0.770	0.720	0.790	-	-	0	0	-	0.770	0.720	0.790	-	-	0	-	0.00%
2023-05-02	0	0.770	0.760	0.780	-	-	52	37	0.7115	0.770	0.760	0.780	-	-	52	0.7115	0.00%
2023-04-28	0	0.770	0.800	0.820	0.770	0.800	8,125	6,370	0.7840	0.770	0.800	0.820	0.770	0.800	8,125	0.7840	-1.28%
2023-04-27	0	0.780	0.760	0.780	0.770	0.790	16,000	12,400	0.7750	0.780	0.760	0.780	0.770	0.790	16,000	0.7750	1.30%
2023-04-26	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	0.00%
2023-04-25	0	0.770	0.740	0.780	0.750	0.770	104,000	78,960	0.7592	0.770	0.740	0.780	0.750	0.770	104,000	0.7592	-4.94%
2023-04-24	0	0.810	0.800	0.820	0.810	0.820	44,000	35,440	0.8055	0.810	0.800	0.820	0.810	0.820	44,000	0.8055	-3.57%
2023-04-21	0	0.840	0.810	0.850	0.810	0.910	144,000	120,320	0.8356	0.840	0.810	0.850	0.810	0.910	144,000	0.8356	-1.18%
2023-04-20	0	0.850	0.820	0.860	0.840	0.860	20,000	17,080	0.8540	0.850	0.820	0.860	0.840	0.860	20,000	0.8540	-4.49%
2023-04-19	0	0.890	0.800	0.900	0.810	0.980	276,000	253,200	0.9174	0.890	0.800	0.900	0.810	0.980	276,000	0.9174	-3.26%
2023-04-18	0	0.920	0.880	0.920	0.900	0.920	36,001	32,560	0.9044	0.920	0.880	0.920	0.900	0.920	36,001	0.9044	1.10%
2023-04-17	0	0.910	0.870	0.910	0.900	0.910	24,000	21,720	0.9050	0.910	0.870	0.910	0.900	0.910	24,000	0.9050	1.11%
2023-04-14	0	0.900	0.880	0.910	0.880	0.900	15,500	13,655	0.8810	0.900	0.880	0.910	0.880	0.900	15,500	0.8810	1.12%
2023-04-13	0	0.890	0.870	0.920	0.860	0.910	56,000	49,680	0.8871	0.890	0.870	0.920	0.860	0.910	56,000	0.8871	-2.20%
2023-04-12	0	0.910	0.890	0.910	0.890	0.910	58,500	52,235	0.8929	0.910	0.890	0.910	0.890	0.910	58,500	0.8929	0.00%
2023-04-11	0	0.910	0.860	0.910	0.870	0.910	52,277	46,720	0.8937	0.910	0.860	0.910	0.870	0.910	52,277	0.8937	-4.21%
2023-04-06	0	0.950	0.910	0.950	0.900	0.960	40,500	36,910	0.9114	0.950	0.910	0.950	0.900	0.960	40,500	0.9114	0.00%
2023-04-04	0	0.950	0.910	0.950	0.910	0.950	20,000	18,360	0.9180	0.950	0.910	0.950	0.910	0.950	20,000	0.9180	-1.04%
2023-04-03	0	0.960	0.900	0.960	-	-	0	0	-	0.960	0.900	0.960	-	-	0	-	0.00%
2023-03-31	0	0.960	0.920	0.960	0.910	0.970	3,393,000	3,133,570	0.9235	0.960	0.920	0.960	0.910	0.970	3,393,000	0.9235	9.09%
2023-03-30	0	0.880	0.870	0.880	0.870	0.920	4,047,808	3,719,373	0.9189	0.880	0.870	0.880	0.870	0.920	4,047,808	0.9189	-3.30%
2023-03-29	0	0.910	0.900	0.910	0.900	0.910	24,000	21,720	0.9050	0.910	0.900	0.910	0.900	0.910	24,000	0.9050	0.00%
2023-03-28	0	0.910	0.900	0.950	0.910	0.920	13,000	11,850	0.9115	0.910	0.900	0.950	0.910	0.920	13,000	0.9115	-6.19%
2023-03-27	0	0.970	0.920	0.970	0.920	0.990	44,000	41,160	0.9355	0.970	0.920	0.970	0.920	0.990	44,000	0.9355	7.78%
2023-03-24	0	0.900	0.890	0.920	0.890	0.920	48,000	43,480	0.9058	0.900	0.890	0.920	0.890	0.920	48,000	0.9058	-6.25%
2023-03-23	0	0.960	0.920	0.960	0.900	0.960	49,000	45,350	0.9255	0.960	0.920	0.960	0.900	0.960	49,000	0.9255	1.05%
2023-03-22	0	0.950	0.930	0.950	0.870	1.000	235,000	223,430	0.9508	0.950	0.930	0.950	0.870	1.000	235,000	0.9508	1.06%
2023-03-21	0	0.940	0.880	0.950	-	-	0	0	-	0.940	0.880	0.950	-	-	0	-	0.00%
2023-03-20	0	0.940	0.880	0.940	0.860	0.940	96,000	85,080	0.8863	0.940	0.880	0.940	0.860	0.940	96,000	0.8863	10.59%
2023-03-17	0	0.850	0.850	0.870	0.820	0.840	48,500	40,120	0.8272	0.850	0.850	0.870	0.820	0.840	48,500	0.8272	7.59%
2023-03-16	0	0.790	0.790	0.800	0.790	0.820	68,137	54,108	0.7941	0.790	0.790	0.800	0.790	0.820	68,137	0.7941	-7.06%
2023-03-15	0	0.850	0.830	0.870	0.850	0.850	4,005	3,404	0.8499	0.850	0.830	0.870	0.850	0.850	4,005	0.8499	-2.30%
2023-03-14	0	0.870	0.840	0.870	0.820	0.880	56,000	47,160	0.8421	0.870	0.840	0.870	0.820	0.880	56,000	0.8421	-5.43%
2023-03-13	0	0.920	0.880	0.920	0.860	0.940	45,000	40,170	0.8927	0.920	0.880	0.920	0.860	0.940	45,000	0.8927	6.98%
2023-03-10	0	0.860	0.830	0.860	0.850	0.860	16,000	13,720	0.8575	0.860	0.830	0.860	0.850	0.860	16,000	0.8575	-4.44%
2023-03-09	0	0.900	0.880	0.910	0.850	0.960	119,000	107,140	0.9003	0.900	0.880	0.910	0.850	0.960	119,000	0.9003	2.27%
2023-03-08	0	0.880	0.850	0.880	0.850	0.880	52,000	45,000	0.8654	0.880	0.850	0.880	0.850	0.880	52,000	0.8654	2.33%
2023-03-07	0	0.860	0.850	0.870	-	-	0	0	-	0.860	0.850	0.870	-	-	0	-	0.00%
2023-03-06	0	0.860	0.860	0.870	0.860	0.870	36,000	31,120	0.8644	0.860	0.860	0.870	0.860	0.870	36,000	0.8644	-1.15%
2023-03-03	0	0.870	0.870	0.920	0.870	0.870	5,500	4,740	0.8618	0.870	0.870	0.920	0.870	0.870	5,500	0.8618	-2.25%
2023-03-02	0	0.890	0.870	0.900	0.870	0.910	72,000	64,120	0.8906	0.890	0.870	0.900	0.870	0.910	72,000	0.8906	-6.32%
2023-03-01	0	0.950	0.920	0.950	0.890	0.950	48,000	45,160	0.9408	0.950	0.920	0.950	0.890	0.950	48,000	0.9408	1.06%
2023-02-28	0	0.940	0.880	0.940	0.940	0.940	4,000	3,760	0.9400	0.940	0.880	0.940	0.940	0.940	4,000	0.9400	4.44%
2023-02-27	0	0.900	0.890	0.940	0.900	0.900	12,000	10,660	0.8883	0.900	0.890	0.940	0.900	0.900	12,000	0.8883	-4.26%
2023-02-24	0	0.940	0.890	0.940	0.900	0.960	40,004	36,763	0.9190	0.940	0.890	0.940	0.900	0.960	40,004	0.9190	5.62%
2023-02-23	0	0.890	0.880	0.890	0.860	0.890	28,000	24,560	0.8771	0.890	0.880	0.890	0.860	0.890	28,000	0.8771	1.14%
2023-02-22	0	0.880	0.880	0.910	0.870	0.890	32,000	28,240	0.8825	0.880	0.880	0.910	0.870	0.890	32,000	0.8825	1.15%
2023-02-21	0	0.870	0.870	0.890	0.870	0.880	42,500	37,285	0.8773	0.870	0.870	0.890	0.870	0.880	42,500	0.8773	-6.45%
2023-02-20	0	0.930	0.910	0.930	0.880	0.930	68,000	61,520	0.9047	0.930	0.910	0.930	0.880	0.930	68,000	0.9047	6.90%
2023-02-17	0	0.870	0.860	0.870	0.880	0.880	23,000	20,090	0.8735	0.870	0.860	0.870	0.880	0.880	23,000	0.8735	-2.25%
2023-02-16	0	0.890	0.880	0.890	0.840	0.890	54,500	46,930	0.8611	0.890	0.880	0.890	0.840	0.890	54,500	0.8611	5.95%
2023-02-15	0	0.840	0.840	0.860	0.840	0.860	28,000	23,920	0.8543	0.840	0.840	0.860	0.840	0.860	28,000	0.8543	-4.55%
2023-02-14	0	0.880	0.880	0.890	0.870	0.890	32,125	28,386	0.8836	0.880	0.880	0.890	0.870	0.890	32,125	0.8836	-3.30%
2023-02-13	0	0.910	0.880	0.910	0.880	0.910	25,500	22,725	0.8912	0.910	0.880	0.910	0.880	0.910	25,500	0.8912	4.60%
2023-02-10	0	0.870	0.870	0.900	0.860	0.900	32,500	28,375	0.8731	0.870	0.870	0.900	0.860	0.900	32,500	0.8731	-1.14%
2023-02-09	0	0.880	0.860	0.880	0.860	0.910	83,750	74,050	0.8842	0.880	0.860	0.880	0.860	0.910	83,750	0.8842	-6.38%
2023-02-08	0	0.940	0.920	0.950	0.930	0.990	80,000	75,360	0.9420	0.940	0.920	0.950	0.930	0.990	80,000	0.9420	-5.05%
2023-02-07	0	0.990	0.950	0.990	0.920	0.990	140,000	132,360	0.9454	0.990	0.950	0.990	0.920	0.990	140,000	0.9454	12.50%
2023-02-06	0	0.880	0.870	0.920	0.870	1.000	150,000	137,920	0.9195	0.880	0.870	0.920	0.870	1.000	150,000	0.9195	-12.87%
2023-02-03	0	1.010	1.000	1.010	0.980	1.010	52,000	51,600	0.9923	1.010	1.000	1.010	0.980	1.010	52,000	0.9923	1.00%
2023-02-02	0	1.000	1.000	1.020	1.000	1.030	87,500	88,270	1.0088	1.000	1.000	1.020	1.000	1.030	87,500	1.0088	-3.85%
2023-02-01	0	1.040	1.020	1.070	1.000	1.080	37,325	38,541	1.0326	1.040	1.020	1.070	1.000	1.080	37,325	1.0326	2.97%
2023-01-31	0	1.010	1.000	1.040	-	-	0	0	-	1.010	1.000	1.040	-	-	0	-	0.00%
2023-01-30	0	1.010	1.010	1.060	1.010	1.040	22,500	22,880	1.0169	1.010	1.010	1.060	1.010	1.040	22,500	1.0169	-2.88%
2023-01-27	0	1.040	1.000	1.040	1.000	1.040	64,250	65,345	1.0170	1.040	1.000	1.040	1.000	1.040	64,250	1.0170	-6.31%
2023-01-26	0	1.110	1.030	1.110	1.000	1.110	96,000	99,440	1.0358	1.110	1.030	1.110	1.000	1.110	96,000	1.0358	11.00%
2023-01-20	0	1.000	0.980	1.000	0.960	1.000	56,000	54,600	0.9750	1.000	0.980	1.000	0.960	1.000	56,000	0.9750	1.01%
2023-01-19	0	0.990	0.980	1.000	0.960	0.990	11,000	10,560	0.9600	0.990	0.980	1.000	0.960	0.990	11,000	0.9600	-1.00%
2023-01-18	0	1.000	0.970	1.030	0.950	1.000	32,000	31,160	0.9738	1.000	0.970	1.030	0.950	1.000	32,000	0.9738	0.00%
2023-01-17	0	1.000	1.000	1.010	0.970	1.020	20,100	19,900	0.9900	1.000	1.000	1.010	0.970	1.020	20,100	0.9900	-8.26%
2023-01-16	0	1.090	1.050	1.090	1.060	1.090	24,000	25,720	1.0717	1.090	1.050	1.090	1.060	1.090	24,000	1.0717	3.81%
2023-01-13	0	1.050	0.980	1.040	1.000	1.090	62,250	64,690	1.0392	1.050	0.980	1.040	1.000	1.090	62,250	1.0392	0.96%
2023-01-12	0	1.040	1.020	1.050	1.020	1.050	32,000	33,160	1.0363	1.040	1.020	1.050	1.020	1.050	32,000	1.0363	-4.59%
2023-01-11	0	1.090	1.060	1.090	-	-	0	0	-	1.090	1.060	1.090	-	-	0	-	-0.91%
2023-01-10	0	1.100	1.070	1.100	1.000	1.110	149,000	158,285	1.0623	1.100	1.070	1.100	1.000	1.110	149,000	1.0623	0.00%
2023-01-09	0	1.100	1.010	1.100	1.000	1.110	52,000	54,800	1.0538	1.100	1.010	1.100	1.000	1.110	52,000	1.0538	11.11%
2023-01-06	0	0.990	0.970	0.990	0.940	1.010	70,000	69,060	0.9866	0.990	0.970	0.990	0.940	1.010	70,000	0.9866	10.00%
2023-01-05	0	0.900	0.900	0.950	0.830	1.010	88,000	80,320	0.9127	0.900	0.900	0.950	0.830	1.010	88,000	0.9127	8.43%
2023-01-04	0	0.830	0.810	0.840	0.800	0.860	117,750	96,885	0.8228	0.830	0.810	0.840	0.800	0.860	117,750	0.8228	5.06%
2023-01-03	0	0.790	0.770	0.800	-	-	0	0	-	0.790	0.770	0.800	-	-	0	-	0.00%
2022-12-30	0	0.790	0.780	0.810	0.790	0.810	130,500	105,420	0.8078	0.790	0.780	0.810	0.790	0.810	130,500	0.8078	-5.95%
2022-12-29	0	0.840	0.820	0.850	-	-	0	0	-	0.840	0.820	0.850	-	-	0	-	0.00%
2022-12-28	0	0.840	0.810	0.840	0.830	0.840	16,550	13,658	0.8253	0.840	0.810	0.840	0.830	0.840	16,550	0.8253	-2.33%
2022-12-23	0	0.860	0.810	0.860	0.830	0.880	36,000	30,920	0.8589	0.860	0.810	0.860	0.830	0.880	36,000	0.8589	7.50%
2022-12-22	0	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
2022-12-21	0	0.800	0.790	0.820	0.790	0.840	36,000	29,160	0.8100	0.800	0.790	0.820	0.790	0.840	36,000	0.8100	0.00%
2022-12-20	0	0.800	0.770	0.830	-	-	0	0	-	0.800	0.770	0.830	-	-	0	-	0.00%
2022-12-19	0	0.800	0.800	0.820	-	-	0	0	-	0.800	0.800	0.820	-	-	0	-	0.00%
2022-12-16	0	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	-1.23%
2022-12-15	0	0.810	0.800	0.830	0.790	0.810	24,000	19,280	0.8033	0.810	0.800	0.830	0.790	0.810	24,000	0.8033	-1.22%
2022-12-14	0	0.820	0.800	0.830	-	-	0	0	-	0.820	0.800	0.830	-	-	0	-	0.00%
2022-12-13	0	0.820	0.800	0.820	0.830	0.830	556,000	461,480	0.8300	0.820	0.800	0.820	0.830	0.830	556,000	0.8300	3.80%
2022-12-12	0	0.790	0.780	0.820	0.780	0.810	28,000	22,240	0.7943	0.790	0.780	0.820	0.780	0.810	28,000	0.7943	-4.82%
2022-12-09	0	0.830	0.810	0.840	0.800	0.830	68,000	55,160	0.8112	0.830	0.810	0.840	0.800	0.830	68,000	0.8112	5.06%
2022-12-08	0	0.790	0.760	0.800	0.760	0.790	28,325	22,123	0.7810	0.790	0.760	0.800	0.760	0.790	28,325	0.7810	0.00%
2022-12-07	0	0.790	0.780	0.820	0.780	0.840	60,000	47,800	0.7967	0.790	0.780	0.820	0.780	0.840	60,000	0.7967	5.33%
2022-12-06	0	0.750	0.750	0.770	0.750	0.760	28,012	21,088	0.7528	0.750	0.750	0.770	0.750	0.760	28,012	0.7528	0.00%
2022-12-05	0	0.750	0.750	0.770	0.730	0.760	41,250	30,925	0.7497	0.750	0.750	0.770	0.730	0.760	41,250	0.7497	-8.54%
2022-12-02	0	0.820	0.800	0.820	-	-	22	16	0.7273	0.820	0.800	0.820	-	-	22	0.7273	0.00%
2022-12-01	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	-1.20%
2022-11-30	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	0.00%
2022-11-29	0	0.830	0.770	0.830	0.750	0.830	68,000	52,440	0.7712	0.830	0.770	0.830	0.750	0.830	68,000	0.7712	5.06%
2022-11-28	0	0.790	0.770	0.810	0.790	0.790	4,000	3,160	0.7900	0.790	0.770	0.810	0.790	0.790	4,000	0.7900	-1.25%
2022-11-25	0	0.800	0.780	0.810	-	-	0	0	-	0.800	0.780	0.810	-	-	0	-	0.00%
2022-11-24	0	0.800	0.780	0.810	0.750	0.820	80,000	63,760	0.7970	0.800	0.780	0.810	0.750	0.820	80,000	0.7970	6.67%
2022-11-23	0	0.750	0.740	0.770	0.750	0.750	28,000	21,000	0.7500	0.750	0.740	0.770	0.750	0.750	28,000	0.7500	-1.32%
2022-11-22	0	0.760	0.750	0.780	0.760	0.760	32,000	24,320	0.7600	0.760	0.750	0.780	0.760	0.760	32,000	0.7600	-2.56%
2022-11-21	0	0.780	0.780	0.810	0.780	0.800	26,500	20,955	0.7908	0.780	0.780	0.810	0.780	0.800	26,500	0.7908	-2.50%
2022-11-18	0	0.800	0.800	0.810	0.790	0.810	32,000	25,640	0.8013	0.800	0.800	0.810	0.790	0.810	32,000	0.8013	-6.98%
2022-11-17	0	0.860	0.820	0.860	0.820	0.870	24,250	20,195	0.8328	0.860	0.820	0.860	0.820	0.870	24,250	0.8328	3.61%
2022-11-16	0	0.830	0.780	0.830	0.800	0.850	71,500	58,245	0.8146	0.830	0.780	0.830	0.800	0.850	71,500	0.8146	-5.68%
2022-11-15	0	0.880	0.820	0.880	0.800	0.920	126,000	108,420	0.8605	0.880	0.820	0.880	0.800	0.920	126,000	0.8605	8.64%
2022-11-14	0	0.810	0.800	0.820	0.810	0.820	16,003	13,002	0.8125	0.810	0.800	0.820	0.810	0.820	16,003	0.8125	0.00%
2022-11-11	0	0.810	0.780	0.810	0.740	0.810	158,079	125,278	0.7925	0.810	0.780	0.810	0.740	0.810	158,079	0.7925	3.85%
2022-11-10	0	0.780	0.760	0.780	0.760	0.790	108,000	83,360	0.7719	0.780	0.760	0.780	0.760	0.790	108,000	0.7719	1.30%
2022-11-09	0	0.770	0.770	0.790	0.770	0.810	104,000	81,080	0.7796	0.770	0.770	0.790	0.770	0.810	104,000	0.7796	1.32%
2022-11-08	0	0.760	0.760	0.780	0.760	0.780	20,000	15,400	0.7700	0.760	0.760	0.780	0.760	0.780	20,000	0.7700	-7.32%
2022-11-07	0	0.820	0.780	0.830	-	-	0	0	-	0.820	0.780	0.830	-	-	0	-	0.00%
2022-11-04	0	0.820	0.800	0.830	0.810	0.820	8,000	6,520	0.8150	0.820	0.800	0.830	0.810	0.820	8,000	0.8150	1.23%
2022-11-03	0	0.810	0.780	0.820	0.810	0.810	12,000	9,720	0.8100	0.810	0.780	0.820	0.810	0.810	12,000	0.8100	-2.41%
2022-11-02	0	0.830	0.780	0.830	0.830	0.830	4,000	3,320	0.8300	0.830	0.780	0.830	0.830	0.830	4,000	0.8300	3.75%
2022-11-01	0	0.800	0.790	0.810	0.800	0.800	32,000	25,600	0.8000	0.800	0.790	0.810	0.800	0.800	32,000	0.8000	6.67%
2022-10-31	0	0.750	0.750	0.780	0.730	0.800	55,000	42,850	0.7791	0.750	0.750	0.780	0.730	0.800	55,000	0.7791	-7.41%
2022-10-28	0	0.810	0.790	0.830	-	-	0	0	-	0.810	0.790	0.830	-	-	0	-	0.00%
2022-10-27	0	0.810	0.800	0.810	0.810	0.810	1,016,000	822,960	0.8100	0.810	0.800	0.810	0.810	0.810	1,016,000	0.8100	1.25%
2022-10-26	0	0.800	0.790	0.800	0.800	0.800	40,000	32,000	0.8000	0.800	0.790	0.800	0.800	0.800	40,000	0.8000	1.27%
2022-10-25	0	0.790	0.780	0.810	-	-	1,275	943	0.7396	0.790	0.780	0.810	-	-	1,275	0.7396	0.00%
2022-10-24	0	0.790	0.790	0.800	0.790	0.790	16,500	13,015	0.7888	0.790	0.790	0.800	0.790	0.790	16,500	0.7888	-1.25%
2022-10-21	0	0.800	0.790	0.820	0.800	0.850	36,500	29,820	0.8170	0.800	0.790	0.820	0.800	0.850	36,500	0.8170	0.00%
2022-10-20	0	0.800	0.800	0.820	0.790	0.800	16,000	12,760	0.7975	0.800	0.800	0.820	0.790	0.800	16,000	0.7975	-3.61%
2022-10-19	0	0.830	0.820	0.850	0.830	0.850	12,000	10,120	0.8433	0.830	0.820	0.850	0.830	0.850	12,000	0.8433	-6.74%
2022-10-18	0	0.890	0.850	0.890	0.830	0.890	52,250	45,192	0.8649	0.890	0.850	0.890	0.830	0.890	52,250	0.8649	8.54%
2022-10-17	0	0.820	0.810	0.850	0.800	0.870	157,000	128,270	0.8170	0.820	0.810	0.850	0.800	0.870	157,000	0.8170	-7.87%
2022-10-14	0	0.890	0.890	0.910	0.880	0.910	28,000	25,040	0.8943	0.890	0.890	0.910	0.880	0.910	28,000	0.8943	-3.26%
2022-10-13	0	0.920	0.920	0.940	0.900	0.950	56,000	51,480	0.9193	0.920	0.920	0.940	0.900	0.950	56,000	0.9193	0.00%
2022-10-12	0	0.920	0.900	0.920	0.900	0.970	68,375	63,566	0.9297	0.920	0.900	0.920	0.900	0.970	68,375	0.9297	2.22%
2022-10-11	0	0.900	0.900	0.910	0.900	0.910	36,000	32,720	0.9089	0.900	0.900	0.910	0.900	0.910	36,000	0.9089	0.00%
2022-10-10	0	0.900	0.900	0.930	0.900	0.940	100,000	90,840	0.9084	0.900	0.900	0.930	0.900	0.940	100,000	0.9084	-7.22%
2022-10-07	0	0.970	0.970	1.000	0.960	1.070	56,000	56,120	1.0021	0.970	0.970	1.000	0.960	1.070	56,000	1.0021	-3.96%
2022-10-06	0	1.010	0.980	1.010	0.960	1.010	76,000	75,440	0.9926	1.010	0.980	1.010	0.960	1.010	76,000	0.9926	2.02%
2022-10-05	0	0.990	0.970	0.990	0.960	1.020	56,003	54,802	0.9786	0.990	0.970	0.990	0.960	1.020	56,003	0.9786	3.13%
2022-10-03	0	0.960	0.960	1.000	0.960	0.960	12,000	11,520	0.9600	0.960	0.960	1.000	0.960	0.960	12,000	0.9600	-4.00%
2022-09-30	0	1.000	0.980	1.000	0.990	1.020	20,000	19,960	0.9980	1.000	0.980	1.000	0.990	1.020	20,000	0.9980	5.26%
2022-09-29	0	0.950	0.950	1.020	-	-	0	0	-	0.950	0.950	1.020	-	-	0	-	0.00%
2022-09-28	0	0.950	0.940	0.980	0.950	0.980	12,000	11,520	0.9600	0.950	0.940	0.980	0.950	0.980	12,000	0.9600	-4.04%
2022-09-27	0	0.990	0.980	0.990	-	-	0	0	-	0.990	0.980	0.990	-	-	0	-	-1.98%
2022-09-26	0	1.010	0.980	1.010	1.000	1.010	8,000	8,040	1.0050	1.010	0.980	1.010	1.000	1.010	8,000	1.0050	2.02%
2022-09-23	0	0.990	0.940	0.990	0.940	1.000	68,000	66,120	0.9724	0.990	0.940	0.990	0.940	1.000	68,000	0.9724	6.45%
2022-09-22	0	0.930	0.940	0.950	0.900	0.940	80,000	72,480	0.9060	0.930	0.940	0.950	0.900	0.940	80,000	0.9060	-3.12%
2022-09-21	0	0.960	0.920	0.970	0.960	0.980	16,000	15,520	0.9700	0.960	0.920	0.970	0.960	0.980	16,000	0.9700	-2.04%
2022-09-20	0	0.980	0.980	1.000	-	-	0	0	-	0.980	0.980	1.000	-	-	0	-	1.03%
2022-09-19	0	0.970	0.970	0.990	0.970	0.980	72,000	70,360	0.9772	0.970	0.970	0.990	0.970	0.980	72,000	0.9772	-3.96%
2022-09-16	0	1.010	0.990	1.050	1.010	1.010	4,000	4,040	1.0100	1.010	0.990	1.050	1.010	1.010	4,000	1.0100	-2.88%
2022-09-15	0	1.040	1.010	1.040	-	-	0	0	-	1.040	1.010	1.040	-	-	0	-	0.00%
2022-09-14	0	1.040	1.000	1.040	1.040	1.050	40,000	41,800	1.0450	1.040	1.000	1.040	1.040	1.050	40,000	1.0450	0.00%
2022-09-13	0	1.040	0.990	1.040	0.960	1.040	74,250	74,137	0.9985	1.040	0.990	1.040	0.960	1.040	74,250	0.9985	5.05%
2022-09-09	0	0.990	0.990	1.010	-	-	0	0	-	0.990	0.990	1.010	-	-	0	-	0.00%
2022-09-08	0	0.990	0.960	1.000	0.980	0.990	9,500	9,365	0.9858	0.990	0.960	1.000	0.980	0.990	9,500	0.9858	0.00%
2022-09-07	0	0.990	0.980	1.030	0.990	0.990	4,000	3,960	0.9900	0.990	0.980	1.030	0.990	0.990	4,000	0.9900	-1.00%
2022-09-06	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	-0.99%
2022-09-05	0	1.010	0.960	1.010	-	-	3	2	0.6667	1.010	0.960	1.010	-	-	3	0.6667	-0.98%
2022-09-02	0	1.020	0.980	1.040	0.980	1.020	86,000	86,340	1.0040	1.020	0.980	1.040	0.980	1.020	86,000	1.0040	0.99%
2022-09-01	0	1.010	0.960	1.010	-	-	0	0	-	1.010	0.960	1.010	-	-	0	-	-1.94%
2022-08-31	0	1.030	0.980	1.040	-	-	2,500	2,375	0.9500	1.030	0.980	1.040	-	-	2,500	0.9500	0.00%
2022-08-30	0	1.030	1.000	1.040	-	-	0	0	-	1.030	1.000	1.040	-	-	0	-	0.00%
2022-08-29	0	1.030	1.000	1.060	-	-	0	0	-	1.030	1.000	1.060	-	-	0	-	0.00%
2022-08-26	0	1.030	1.000	1.030	1.010	1.030	37,000	37,850	1.0230	1.030	1.000	1.030	1.010	1.030	37,000	1.0230	3.00%
2022-08-25	0	1.000	0.970	1.010	0.990	1.000	1,004,000	1,003,960	1.0000	1.000	0.970	1.010	0.990	1.000	1,004,000	1.0000	3.09%
2022-08-24	0	0.970	0.960	0.980	0.970	0.980	12,125	11,798	0.9730	0.970	0.960	0.980	0.970	0.980	12,125	0.9730	-3.00%
2022-08-23	0	1.000	1.000	1.010	1.000	1.000	12,000	12,000	1.0000	1.000	1.000	1.010	1.000	1.000	12,000	1.0000	1.01%
2022-08-22	0	0.990	0.990	1.020	0.980	1.020	32,093	31,970	0.9962	0.990	0.990	1.020	0.980	1.020	32,093	0.9962	-3.88%
2022-08-19	0	1.030	1.010	1.040	1.020	1.030	16,000	16,440	1.0275	1.030	1.010	1.040	1.020	1.030	16,000	1.0275	0.00%
2022-08-18	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	-0.96%
2022-08-17	0	1.040	1.000	1.040	1.000	1.040	24,000	24,280	1.0117	1.040	1.000	1.040	1.000	1.040	24,000	1.0117	-2.80%
2022-08-16	0	1.070	1.020	1.060	0.980	1.070	126,000	128,360	1.0187	1.070	1.020	1.060	0.980	1.070	126,000	1.0187	-0.93%
2022-08-15	0	1.080	1.030	1.080	1.080	1.140	36,250	39,812	1.0983	1.080	1.030	1.080	1.080	1.140	36,250	1.0983	-8.47%
2022-08-12	0	1.180	1.110	1.180	1.140	1.180	36,000	41,960	1.1656	1.180	1.110	1.180	1.140	1.180	36,000	1.1656	3.51%
2022-08-11	0	1.140	1.120	1.140	1.090	1.220	68,000	77,600	1.1412	1.140	1.120	1.140	1.090	1.220	68,000	1.1412	4.59%
2022-08-10	0	1.090	1.010	1.090	1.040	1.090	33,000	35,500	1.0758	1.090	1.010	1.090	1.040	1.090	33,000	1.0758	0.00%
2022-08-09	0	1.090	1.040	1.100	1.090	1.090	4,125	4,483	1.0868	1.090	1.040	1.100	1.090	1.090	4,125	1.0868	4.81%
2022-08-08	0	1.040	1.040	1.070	1.010	1.040	20,000	20,560	1.0280	1.040	1.040	1.070	1.010	1.040	20,000	1.0280	1.96%
2022-08-05	0	1.020	1.000	1.020	0.960	1.020	90,250	88,735	0.9832	1.020	1.000	1.020	0.960	1.020	90,250	0.9832	0.00%
2022-08-04	0	1.020	1.000	1.050	1.020	1.030	776,017	792,936	1.0218	1.020	1.000	1.050	1.020	1.030	776,017	1.0218	0.00%
2022-08-03	0	1.020	1.000	1.050	1.000	1.030	684,000	699,600	1.0228	1.020	1.000	1.050	1.000	1.030	684,000	1.0228	2.00%
2022-08-02	0	1.000	0.980	1.020	1.000	1.000	11,000	10,865	0.9877	1.000	0.980	1.020	1.000	1.000	11,000	0.9877	-0.99%
2022-08-01	0	1.010	1.000	1.040	0.970	1.010	96,000	95,640	0.9963	1.010	1.000	1.040	0.970	1.010	96,000	0.9963	0.00%
2022-07-29	0	1.010	1.010	1.030	1.000	1.000	19,250	19,177	0.9962	1.010	1.010	1.030	1.000	1.000	19,250	0.9962	-0.98%
2022-07-28	0	1.020	1.010	1.030	0.990	1.030	100,000	100,960	1.0096	1.020	1.010	1.030	0.990	1.030	100,000	1.0096	-0.97%
2022-07-27	0	1.030	1.020	1.040	1.030	1.050	17,253	17,892	1.0370	1.030	1.020	1.040	1.030	1.050	17,253	1.0370	-2.83%
2022-07-26	0	1.060	1.030	1.060	-	-	575	557	0.9687	1.060	1.030	1.060	-	-	575	0.9687	0.00%
2022-07-25	0	1.060	1.030	1.060	1.030	1.120	152,010	160,169	1.0537	1.060	1.030	1.060	1.030	1.120	152,010	1.0537	-1.85%
2022-07-22	0	1.080	1.050	1.080	1.030	1.130	334,075	355,238	1.0633	1.080	1.050	1.080	1.030	1.130	334,075	1.0633	0.00%
2022-07-21	0	1.080	1.080	1.110	1.090	1.130	84,000	92,800	1.1048	1.080	1.080	1.110	1.090	1.130	84,000	1.1048	-5.26%
2022-07-20	0	1.140	1.120	1.170	1.120	1.180	112,000	127,800	1.1411	1.140	1.120	1.170	1.120	1.180	112,000	1.1411	-5.00%
2022-07-19	0	1.200	1.120	1.200	1.150	1.200	24,000	28,040	1.1683	1.200	1.120	1.200	1.150	1.200	24,000	1.1683	5.26%
2022-07-18	0	1.140	1.140	1.190	1.140	1.200	292,000	333,120	1.1408	1.140	1.140	1.190	1.140	1.200	292,000	1.1408	-1.72%
2022-07-15	0	1.160	1.100	1.170	1.080	1.160	110,500	122,465	1.1083	1.160	1.100	1.170	1.080	1.160	110,500	1.1083	8.41%
2022-07-14	0	1.070	1.050	1.090	1.060	1.090	24,001	25,760	1.0733	1.070	1.050	1.090	1.060	1.090	24,001	1.0733	-4.46%
2022-07-13	0	1.120	1.090	1.130	1.090	1.120	16,550	18,222	1.1010	1.120	1.090	1.130	1.090	1.120	16,550	1.1010	3.70%
2022-07-12	0	1.080	1.070	1.090	1.060	1.120	138,000	150,080	1.0875	1.080	1.070	1.090	1.060	1.120	138,000	1.0875	-2.70%
2022-07-11	0	1.110	1.100	1.120	1.110	1.130	48,000	53,640	1.1175	1.110	1.100	1.120	1.110	1.130	48,000	1.1175	-5.13%
2022-07-08	0	1.170	1.140	1.170	1.130	1.170	24,001	27,521	1.1467	1.170	1.140	1.170	1.130	1.170	24,001	1.1467	-2.50%
2022-07-07	0	1.200	1.130	1.200	-	-	0	0	-	1.200	1.130	1.200	-	-	0	-	0.00%
2022-07-06	0	1.200	1.160	1.200	1.180	1.200	12,000	14,240	1.1867	1.200	1.160	1.200	1.180	1.200	12,000	1.1867	0.00%
2022-07-05	0	1.200	1.190	1.200	1.200	1.200	24,000	28,800	1.2000	1.200	1.190	1.200	1.200	1.200	24,000	1.2000	-0.83%
2022-07-04	0	1.210	1.160	1.210	1.200	1.210	8,000	9,640	1.2050	1.210	1.160	1.210	1.200	1.210	8,000	1.2050	0.00%
2022-06-30	0	1.210	1.200	1.210	1.200	1.210	23,050	27,743	1.2036	1.210	1.200	1.210	1.200	1.210	23,050	1.2036	-0.82%
2022-06-29	0	1.220	1.210	1.220	1.230	1.230	13,500	16,475	1.2204	1.220	1.210	1.220	1.230	1.230	13,500	1.2204	-1.61%
2022-06-28	0	1.240	1.230	1.240	1.240	1.270	23,500	29,310	1.2472	1.240	1.230	1.240	1.240	1.270	23,500	1.2472	-1.59%
2022-06-27	0	1.260	1.210	1.260	1.240	1.260	20,000	24,920	1.2460	1.260	1.210	1.260	1.240	1.260	20,000	1.2460	2.44%
2022-06-24	0	1.230	1.210	1.240	1.200	1.260	58,100	70,658	1.2161	1.230	1.210	1.240	1.200	1.260	58,100	1.2161	-1.60%
2022-06-23	0	1.250	1.210	1.250	1.210	1.270	37,100	45,605	1.2292	1.250	1.210	1.250	1.210	1.270	37,100	1.2292	-0.79%
2022-06-22	0	1.260	1.200	1.260	1.180	1.280	64,000	77,760	1.2150	1.260	1.200	1.260	1.180	1.280	64,000	1.2150	2.44%
2022-06-21	0	1.230	1.190	1.230	1.210	1.230	12,000	14,600	1.2167	1.230	1.190	1.230	1.210	1.230	12,000	1.2167	2.50%
2022-06-20	0	1.200	1.180	1.200	1.190	1.200	20,000	23,920	1.1960	1.200	1.180	1.200	1.190	1.200	20,000	1.1960	-4.00%
2022-06-17	0	1.250	1.210	1.250	1.220	1.250	8,000	9,880	1.2350	1.250	1.210	1.250	1.220	1.250	8,000	1.2350	3.31%
2022-06-16	0	1.210	1.190	1.230	1.200	1.280	40,500	49,140	1.2133	1.210	1.190	1.230	1.200	1.280	40,500	1.2133	-6.92%
2022-06-15	0	1.300	1.250	1.300	1.260	1.300	28,000	35,720	1.2757	1.300	1.250	1.300	1.260	1.300	28,000	1.2757	3.17%
2022-06-14	0	1.260	1.200	1.260	-	-	3,000	3,690	1.2300	1.260	1.200	1.260	-	-	3,000	1.2300	-1.56%
2022-06-13	0	1.280	1.190	1.280	1.240	1.290	8,000	10,120	1.2650	1.280	1.190	1.280	1.240	1.290	8,000	1.2650	3.23%
2022-06-10	0	1.240	1.190	1.240	1.180	1.240	36,250	43,910	1.2113	1.240	1.190	1.240	1.180	1.240	36,250	1.2113	-0.80%
2022-06-09	0	1.250	1.230	1.250	1.140	1.250	28,000	33,480	1.1957	1.250	1.230	1.250	1.140	1.250	28,000	1.1957	5.93%
2022-06-08	0	1.180	1.150	1.180	1.130	1.180	47,625	54,906	1.1529	1.180	1.150	1.180	1.130	1.180	47,625	1.1529	3.51%
2022-06-07	0	1.140	1.100	1.140	1.100	1.140	56,000	62,120	1.1093	1.140	1.100	1.140	1.100	1.140	56,000	1.1093	1.79%
2022-06-06	0	1.120	1.060	1.120	1.110	1.200	76,000	86,760	1.1416	1.120	1.060	1.120	1.110	1.200	76,000	1.1416	-6.67%
2022-06-02	0	1.200	1.190	1.210	1.190	1.230	70,248	84,470	1.2025	1.200	1.190	1.210	1.190	1.230	70,248	1.2025	-6.98%
2022-06-01	0	1.290	1.230	1.290	1.230	1.300	60,000	75,640	1.2607	1.290	1.230	1.290	1.230	1.300	60,000	1.2607	3.20%
2022-05-31	0	1.250	1.230	1.250	1.200	1.250	48,000	58,560	1.2200	1.250	1.230	1.250	1.200	1.250	48,000	1.2200	1.63%
2022-05-30	0	1.230	1.210	1.230	1.200	1.260	115,500	140,845	1.2194	1.230	1.210	1.230	1.200	1.260	115,500	1.2194	-0.81%
2022-05-27	0	1.240	1.210	1.250	1.210	1.300	80,500	100,950	1.2540	1.240	1.210	1.250	1.210	1.300	80,500	1.2540	-1.59%
2022-05-26	0	1.260	1.230	1.260	1.220	1.260	26,000	32,100	1.2346	1.260	1.230	1.260	1.220	1.260	26,000	1.2346	-3.08%
2022-05-25	0	1.300	1.280	1.300	1.200	1.300	64,000	78,800	1.2313	1.300	1.280	1.300	1.200	1.300	64,000	1.2313	0.00%
2022-05-24	0	1.300	1.220	1.290	1.120	1.300	205,000	249,120	1.2152	1.300	1.220	1.290	1.120	1.300	205,000	1.2152	12.07%
2022-05-23	0	1.160	1.160	1.190	1.080	1.160	132,000	147,240	1.1155	1.160	1.160	1.190	1.080	1.160	132,000	1.1155	2.65%
2022-05-20	0	1.130	1.100	1.150	1.080	1.140	44,000	49,120	1.1164	1.130	1.100	1.150	1.080	1.140	44,000	1.1164	5.61%
2022-05-19	0	1.070	1.060	1.070	1.050	1.100	160,000	170,240	1.0640	1.070	1.060	1.070	1.050	1.100	160,000	1.0640	-6.96%
2022-05-18	0	1.150	1.110	1.160	1.060	1.190	104,000	115,920	1.1146	1.150	1.110	1.160	1.060	1.190	104,000	1.1146	6.48%
2022-05-17	0	1.080	1.060	1.100	1.060	1.100	80,000	86,560	1.0820	1.080	1.060	1.100	1.060	1.100	80,000	1.0820	-4.42%
2022-05-16	0	1.130	1.100	1.130	1.110	1.130	20,000	22,440	1.1220	1.130	1.100	1.130	1.110	1.130	20,000	1.1220	3.67%
2022-05-13	0	1.090	1.080	1.100	1.060	1.130	28,250	30,610	1.0835	1.090	1.080	1.100	1.060	1.130	28,250	1.0835	-4.39%
2022-05-12	0	1.140	1.100	1.140	1.100	1.140	36,009	40,410	1.1222	1.140	1.100	1.140	1.100	1.140	36,009	1.1222	-4.20%
2022-05-11	0	1.190	1.170	1.200	1.160	1.190	28,500	33,520	1.1761	1.190	1.170	1.200	1.160	1.190	28,500	1.1761	3.48%
2022-05-10	0	1.150	1.160	1.170	1.140	1.180	16,000	18,480	1.1550	1.150	1.160	1.170	1.140	1.180	16,000	1.1550	-4.17%
2022-05-06	0	1.200	1.160	1.210	1.180	1.200	24,000	28,560	1.1900	1.200	1.160	1.210	1.180	1.200	24,000	1.1900	-5.51%
2022-05-05	0	1.270	1.210	1.270	1.200	1.300	57,000	71,750	1.2588	1.270	1.210	1.270	1.200	1.300	57,000	1.2588	6.72%
2022-05-04	0	1.190	1.140	1.190	1.150	1.210	40,000	46,960	1.1740	1.190	1.140	1.190	1.150	1.210	40,000	1.1740	-1.65%
2022-05-03	0	1.210	1.160	1.210	-	-	0	0	-	1.210	1.160	1.210	-	-	0	-	0.00%
2022-04-29	0	1.210	1.170	1.210	-	-	0	0	-	1.210	1.170	1.210	-	-	0	-	0.00%
2022-04-28	0	1.210	1.200	1.220	1.180	1.210	24,000	28,680	1.1950	1.210	1.200	1.220	1.180	1.210	24,000	1.1950	0.83%
2022-04-27	0	1.200	1.170	1.210	1.150	1.270	908,028	1,079,671	1.1890	1.200	1.170	1.210	1.150	1.270	908,028	1.1890	6.19%
2022-04-26	0	1.130	1.120	1.130	1.120	1.180	52,500	59,935	1.1416	1.130	1.120	1.130	1.120	1.180	52,500	1.1416	-4.24%
2022-04-25	0	1.180	1.180	1.230	1.180	1.220	24,000	28,720	1.1967	1.180	1.180	1.230	1.180	1.220	24,000	1.1967	-3.28%
2022-04-22	0	1.220	1.180	1.220	-	-	2,500	2,850	1.1400	1.220	1.180	1.220	-	-	2,500	1.1400	-2.40%
2022-04-21	0	1.250	1.190	1.250	1.210	1.250	16,000	19,560	1.2225	1.250	1.190	1.250	1.210	1.250	16,000	1.2225	-3.10%
2022-04-20	0	1.290	1.220	1.300	1.220	1.290	24,500	30,755	1.2553	1.290	1.220	1.300	1.220	1.290	24,500	1.2553	3.20%
2022-04-19	0	1.250	1.200	1.260	1.250	1.250	8,000	10,000	1.2500	1.250	1.200	1.260	1.250	1.250	8,000	1.2500	-0.79%
2022-04-14	0	1.260	1.210	1.260	1.230	1.260	24,000	29,880	1.2450	1.260	1.210	1.260	1.230	1.260	24,000	1.2450	0.00%
2022-04-13	0	1.260	1.200	1.280	1.220	1.280	36,000	44,800	1.2444	1.260	1.200	1.280	1.220	1.280	36,000	1.2444	6.78%
2022-04-12	0	1.180	1.180	1.210	1.180	1.230	38,500	45,980	1.1943	1.180	1.180	1.210	1.180	1.230	38,500	1.1943	-4.84%
2022-04-11	0	1.240	1.220	1.250	-	-	0	0	-	1.240	1.220	1.250	-	-	0	-	0.00%
2022-04-08	0	1.240	1.210	1.240	-	-	0	0	-	1.240	1.210	1.240	-	-	0	-	0.00%
2022-04-07	0	1.240	1.210	1.240	1.200	1.250	24,000	29,480	1.2283	1.240	1.210	1.240	1.200	1.250	24,000	1.2283	-0.80%
2022-04-06	0	1.250	1.210	1.250	1.220	1.250	28,000	34,560	1.2343	1.250	1.210	1.250	1.220	1.250	28,000	1.2343	-1.57%
2022-04-04	0	1.270	1.230	1.270	1.210	1.270	76,004	93,624	1.2318	1.270	1.230	1.270	1.210	1.270	76,004	1.2318	3.25%
2022-04-01	0	1.230	1.200	1.260	1.210	1.230	42,000	51,160	1.2181	1.230	1.200	1.260	1.210	1.230	42,000	1.2181	-3.91%
2022-03-31	0	1.280	1.220	1.280	1.110	1.280	80,758	96,686	1.1972	1.280	1.220	1.280	1.110	1.280	80,758	1.1972	0.00%
2022-03-30	0	1.280	1.230	1.270	1.220	1.280	97,000	122,010	1.2578	1.280	1.230	1.270	1.220	1.280	97,000	1.2578	4.92%
2022-03-29	0	1.220	1.150	1.220	1.180	1.250	68,150	81,528	1.1963	1.220	1.150	1.220	1.180	1.250	68,150	1.1963	2.52%
2022-03-28	0	1.190	1.170	1.190	1.090	1.200	353,000	399,150	1.1307	1.190	1.170	1.190	1.090	1.200	353,000	1.1307	-2.46%
2022-03-25	0	1.220	1.180	1.220	-	-	0	0	-	1.220	1.180	1.220	-	-	0	-	-2.40%
2022-03-24	0	1.250	1.160	1.250	1.200	1.250	21,000	25,765	1.2269	1.250	1.160	1.250	1.200	1.250	21,000	1.2269	4.17%
2022-03-23	0	1.200	1.190	1.200	1.190	1.260	122,501	150,231	1.2264	1.200	1.190	1.200	1.190	1.260	122,501	1.2264	-8.40%
2022-03-22	0	1.310	1.230	1.310	1.230	1.310	52,000	65,800	1.2654	1.310	1.230	1.310	1.230	1.310	52,000	1.2654	2.34%
2022-03-21	0	1.280	1.250	1.280	1.320	1.320	4,000	5,280	1.3200	1.280	1.250	1.280	1.320	1.320	4,000	1.3200	1.59%
2022-03-18	0	1.260	1.190	1.260	1.260	1.260	4,000	5,040	1.2600	1.260	1.190	1.260	1.260	1.260	4,000	1.2600	0.80%
2022-03-17	0	1.250	1.200	1.250	1.160	1.280	154,000	184,004	1.1948	1.250	1.200	1.250	1.160	1.280	154,000	1.1948	1.63%
2022-03-16	0	1.230	1.200	1.230	1.240	1.250	8,000	9,960	1.2450	1.230	1.200	1.230	1.240	1.250	8,000	1.2450	4.24%
2022-03-15	0	1.180	1.120	1.210	1.100	1.280	12,500	14,880	1.1904	1.180	1.120	1.210	1.100	1.280	12,500	1.1904	-1.67%
2022-03-14	0	1.200	1.180	1.240	1.200	1.300	44,000	53,480	1.2155	1.200	1.180	1.240	1.200	1.300	44,000	1.2155	-1.64%
2022-03-11	0	1.220	1.220	1.260	1.180	1.250	46,500	56,733	1.2201	1.220	1.220	1.260	1.180	1.250	46,500	1.2201	-0.81%
2022-03-10	0	1.230	1.160	1.230	1.200	1.240	20,523	24,831	1.2099	1.230	1.160	1.230	1.200	1.240	20,523	1.2099	0.00%
2022-03-09	0	1.230	1.200	1.250	1.230	1.250	24,000	29,640	1.2350	1.230	1.200	1.250	1.230	1.250	24,000	1.2350	2.50%
2022-03-08	0	1.200	1.120	1.240	1.200	1.210	20,000	24,160	1.2080	1.200	1.120	1.240	1.200	1.210	20,000	1.2080	-3.23%
2022-03-07	0	1.240	1.240	1.250	1.200	1.290	85,900	105,663	1.2301	1.240	1.240	1.250	1.200	1.290	85,900	1.2301	-4.62%
2022-03-04	0	1.300	1.290	1.340	1.300	1.350	76,000	99,515	1.3094	1.300	1.290	1.340	1.300	1.350	76,000	1.3094	-7.14%
2022-03-03	0	1.400	1.350	1.400	1.370	1.410	32,750	45,358	1.3850	1.400	1.350	1.400	1.370	1.410	32,750	1.3850	-1.41%
2022-03-02	0	1.420	1.330	1.420	1.350	1.420	133,000	182,250	1.3703	1.420	1.330	1.420	1.350	1.420	133,000	1.3703	0.00%
2022-03-01	0	1.420	1.380	1.420	1.380	1.440	90,711	127,388	1.4043	1.420	1.380	1.420	1.380	1.440	90,711	1.4043	-1.39%
2022-02-28	0	1.440	1.380	1.440	1.360	1.450	187,750	261,865	1.3948	1.440	1.380	1.440	1.360	1.450	187,750	1.3948	2.86%
2022-02-25	0	1.400	1.290	1.400	1.280	1.400	1,031,000	1,343,220	1.3028	1.400	1.290	1.400	1.280	1.400	1,031,000	1.3028	4.48%
2022-02-24	0	1.340	1.290	1.340	-	-	0	0	-	1.340	1.290	1.340	-	-	0	-	-0.74%
2022-02-23	0	1.350	1.330	1.350	1.280	1.360	364,000	468,640	1.2875	1.350	1.330	1.350	1.280	1.360	364,000	1.2875	3.85%
2022-02-22	0	1.300	1.290	1.300	1.290	1.310	68,000	87,840	1.2918	1.300	1.290	1.300	1.290	1.310	68,000	1.2918	-3.70%
2022-02-21	0	1.350	1.310	1.350	1.310	1.350	36,000	48,000	1.3333	1.350	1.310	1.350	1.310	1.350	36,000	1.3333	-2.88%
2022-02-18	0	1.390	1.350	1.390	1.370	1.390	10,500	14,265	1.3586	1.390	1.350	1.390	1.370	1.390	10,500	1.3586	-1.42%
2022-02-17	0	1.410	1.320	1.440	1.360	1.410	16,800	23,206	1.3813	1.410	1.320	1.440	1.360	1.410	16,800	1.3813	3.68%
2022-02-16	0	1.360	1.310	1.360	1.340	1.360	28,000	37,800	1.3500	1.360	1.310	1.360	1.340	1.360	28,000	1.3500	1.49%
2022-02-15	0	1.340	1.330	1.340	1.290	1.340	40,000	52,560	1.3140	1.340	1.330	1.340	1.290	1.340	40,000	1.3140	-2.90%
2022-02-14	0	1.380	1.350	1.380	1.350	1.380	32,000	43,320	1.3538	1.380	1.350	1.380	1.350	1.380	32,000	1.3538	0.00%
2022-02-11	0	1.380	1.360	1.380	1.340	1.380	124,000	166,560	1.3432	1.380	1.360	1.380	1.340	1.380	124,000	1.3432	-2.13%
2022-02-10	0	1.410	1.360	1.420	1.360	1.410	44,000	60,680	1.3791	1.410	1.360	1.420	1.360	1.410	44,000	1.3791	1.44%
2022-02-09	0	1.390	1.330	1.390	1.340	1.390	8,000	10,920	1.3650	1.390	1.330	1.390	1.340	1.390	8,000	1.3650	0.72%
2022-02-08	0	1.380	1.340	1.400	1.310	1.380	102,000	134,640	1.3200	1.380	1.340	1.400	1.310	1.380	102,000	1.3200	-2.13%
2022-02-07	0	1.410	1.370	1.410	1.360	1.420	28,000	38,440	1.3729	1.410	1.370	1.410	1.360	1.420	28,000	1.3729	0.71%
2022-02-04	0	1.400	1.380	1.400	1.400	1.400	4,000	5,600	1.4000	1.400	1.380	1.400	1.400	1.400	4,000	1.4000	2.94%
2022-01-31	0	1.360	1.280	1.380	-	-	0	0	-	1.360	1.280	1.380	-	-	0	-	0.00%
2022-01-28	0	1.360	1.230	1.390	-	-	0	0	-	1.360	1.230	1.390	-	-	0	-	0.00%
2022-01-27	0	1.360	1.280	1.390	1.360	1.390	12,000	16,520	1.3767	1.360	1.280	1.390	1.360	1.390	12,000	1.3767	-4.90%
2022-01-26	0	1.430	1.380	1.430	-	-	750	997	1.3293	1.430	1.380	1.430	-	-	750	1.3293	0.00%
2022-01-25	0	1.430	1.360	1.430	-	-	0	0	-	1.430	1.360	1.430	-	-	0	-	0.00%
2022-01-24	0	1.430	1.360	1.440	-	-	0	0	-	1.430	1.360	1.440	-	-	0	-	0.00%
2022-01-21	0	1.430	1.380	1.430	-	-	0	0	-	1.430	1.380	1.430	-	-	0	-	0.00%
2022-01-20	0	1.430	1.360	1.430	1.360	1.430	9,500	13,180	1.3874	1.430	1.360	1.430	1.360	1.430	9,500	1.3874	0.00%
2022-01-19	0	1.430	1.370	1.440	1.380	1.430	13,000	18,350	1.4115	1.430	1.370	1.440	1.380	1.430	13,000	1.4115	2.14%
2022-01-18	0	1.400	1.360	1.440	-	-	0	0	-	1.400	1.360	1.440	-	-	0	-	0.00%
2022-01-17	0	1.400	1.350	1.400	-	-	3,500	4,795	1.3700	1.400	1.350	1.400	-	-	3,500	1.3700	-1.41%
2022-01-14	0	1.420	1.340	1.420	1.350	1.420	308,000	416,080	1.3509	1.420	1.340	1.420	1.350	1.420	308,000	1.3509	-1.39%
2022-01-13	0	1.440	1.350	1.440	1.410	1.440	12,000	17,040	1.4200	1.440	1.350	1.440	1.410	1.440	12,000	1.4200	2.86%
2022-01-12	0	1.400	1.340	1.400	-	-	1,700	2,232	1.3129	1.400	1.340	1.400	-	-	1,700	1.3129	0.00%
2022-01-11	0	1.400	1.340	1.400	1.400	1.400	32,000	44,800	1.4000	1.400	1.340	1.400	1.400	1.400	32,000	1.4000	-2.78%
2022-01-10	0	1.440	1.400	1.440	1.400	1.440	90,500	126,735	1.4004	1.440	1.400	1.440	1.400	1.440	90,500	1.4004	-0.69%
2022-01-07	0	1.450	1.310	1.450	1.450	1.450	16,000	23,200	1.4500	1.450	1.310	1.450	1.450	1.450	16,000	1.4500	-3.33%
2022-01-06	0	1.500	1.310	1.500	-	-	0	0	-	1.500	1.310	1.500	-	-	0	-	0.00%
2022-01-05	0	1.500	1.380	1.500	-	-	0	0	-	1.500	1.380	1.500	-	-	0	-	0.00%
2022-01-04	0	1.500	1.380	1.500	1.500	1.500	16,000	24,000	1.5000	1.500	1.380	1.500	1.500	1.500	16,000	1.5000	-1.32%
2022-01-03	0	1.520	1.380	1.520	1.500	1.520	11,000	16,130	1.4664	1.520	1.380	1.520	1.500	1.520	11,000	1.4664	0.00%
2021-12-31	0	1.520	1.580	1.600	1.500	1.600	74,000	113,140	1.5289	1.520	1.580	1.600	1.500	1.600	74,000	1.5289	-1.30%
2021-12-30	0	1.540	1.490	1.540	1.450	1.540	38,250	55,320	1.4463	1.540	1.490	1.540	1.450	1.540	38,250	1.4463	7.69%
2021-12-29	0	1.430	1.310	1.430	1.450	1.450	4,000	5,800	1.4500	1.430	1.310	1.430	1.450	1.450	4,000	1.4500	2.14%
2021-12-28	0	1.400	1.300	1.400	1.300	1.400	64,000	88,040	1.3756	1.400	1.300	1.400	1.300	1.400	64,000	1.3756	0.00%
2021-12-24	0	1.400	1.270	1.400	1.400	1.400	8,000	11,200	1.4000	1.400	1.270	1.400	1.400	1.400	8,000	1.4000	3.70%
2021-12-23	0	1.350	1.280	1.360	1.340	1.350	12,500	16,800	1.3440	1.350	1.280	1.360	1.340	1.350	12,500	1.3440	1.50%
2021-12-22	0	1.330	1.250	1.330	1.330	1.330	4,003	5,323	1.3298	1.330	1.250	1.330	1.330	1.330	4,003	1.3298	0.00%
2021-12-21	0	1.330	1.240	1.330	-	-	0	0	-	1.330	1.240	1.330	-	-	0	-	0.00%
2021-12-20	0	1.330	1.230	1.340	-	-	0	0	-	1.330	1.230	1.340	-	-	0	-	0.00%
2021-12-17	0	1.330	1.280	1.340	1.280	1.330	16,000	20,880	1.3050	1.330	1.280	1.340	1.280	1.330	16,000	1.3050	-1.48%
2021-12-16	0	1.350	1.280	1.360	-	-	1,250	1,625	1.3000	1.350	1.280	1.360	-	-	1,250	1.3000	0.00%
2021-12-15	0	1.350	1.280	1.350	-	-	0	0	-	1.350	1.280	1.350	-	-	0	-	0.00%
2021-12-14	0	1.350	1.280	1.350	-	-	1,500	1,770	1.1800	1.350	1.280	1.350	-	-	1,500	1.1800	-0.74%
2021-12-13	0	1.360	1.360	1.380	1.300	1.390	26,000	35,060	1.3485	1.360	1.360	1.380	1.300	1.390	26,000	1.3485	0.00%
2021-12-10	0	1.360	1.300	1.360	1.360	1.360	4,000	5,440	1.3600	1.360	1.300	1.360	1.360	1.360	4,000	1.3600	-2.16%
2021-12-09	0	1.390	1.280	1.390	1.350	1.390	8,500	11,610	1.3659	1.390	1.280	1.390	1.350	1.390	8,500	1.3659	2.96%
2021-12-08	0	1.350	1.260	1.370	1.350	1.350	8,000	10,800	1.3500	1.350	1.260	1.370	1.350	1.350	8,000	1.3500	0.00%
2021-12-07	0	1.350	1.320	1.360	1.300	1.350	60,150	79,069	1.3145	1.350	1.320	1.360	1.300	1.350	60,150	1.3145	1.50%
2021-12-06	0	1.330	1.280	1.330	-	-	2,500	3,225	1.2900	1.330	1.280	1.330	-	-	2,500	1.2900	-3.62%
2021-12-03	0	1.380	1.380	1.460	1.370	1.370	4,000	5,480	1.3700	1.380	1.380	1.460	1.370	1.370	4,000	1.3700	-6.12%
2021-12-02	0	1.470	1.360	1.470	1.460	1.470	12,500	18,215	1.4572	1.470	1.360	1.470	1.460	1.470	12,500	1.4572	2.08%
2021-12-01	0	1.440	1.340	1.450	1.380	1.440	48,000	67,440	1.4050	1.440	1.340	1.450	1.380	1.440	48,000	1.4050	7.46%
2021-11-30	0	1.340	1.280	1.350	1.280	1.340	62,000	80,720	1.3019	1.340	1.280	1.350	1.280	1.340	62,000	1.3019	-1.47%
2021-11-29	0	1.360	1.360	1.380	1.360	1.400	25,500	34,915	1.3692	1.360	1.360	1.380	1.360	1.400	25,500	1.3692	-4.23%
2021-11-26	0	1.420	1.360	1.440	1.420	1.420	4,000	5,680	1.4200	1.420	1.360	1.440	1.420	1.420	4,000	1.4200	-4.70%
2021-11-25	0	1.490	1.370	1.490	1.420	1.500	44,000	63,840	1.4509	1.490	1.370	1.490	1.420	1.500	44,000	1.4509	-3.87%
2021-11-24	0	1.550	1.440	1.550	-	-	37	55	1.4865	1.550	1.440	1.550	-	-	37	1.4865	0.00%
2021-11-23	0	1.550	1.460	1.550	1.510	1.550	20,006	30,288	1.5139	1.550	1.460	1.550	1.510	1.550	20,006	1.5139	4.03%
2021-11-22	0	1.490	1.490	1.580	1.450	1.490	49,250	72,612	1.4744	1.490	1.490	1.580	1.450	1.490	49,250	1.4744	-6.88%
2021-11-19	0	1.600	1.470	1.600	1.520	1.600	24,000	37,640	1.5683	1.600	1.470	1.600	1.520	1.600	24,000	1.5683	5.26%
2021-11-18	0	1.520	1.450	1.520	1.520	1.520	8,000	12,160	1.5200	1.520	1.450	1.520	1.520	1.520	8,000	1.5200	0.00%
2021-11-17	0	1.520	1.430	1.520	1.500	1.520	36,000	54,480	1.5133	1.520	1.430	1.520	1.500	1.520	36,000	1.5133	-4.40%
2021-11-16	0	1.590	1.500	1.590	1.500	1.590	28,000	42,840	1.5300	1.590	1.500	1.590	1.500	1.590	28,000	1.5300	-0.62%
2021-11-15	0	1.600	1.550	1.600	1.520	1.600	116,000	182,800	1.5759	1.600	1.550	1.600	1.520	1.600	116,000	1.5759	-3.03%
2021-11-12	0	1.650	1.540	1.650	-	-	0	0	-	1.650	1.540	1.650	-	-	0	-	0.00%
2021-11-11	0	1.650	1.550	1.650	-	-	18	27	1.5000	1.650	1.550	1.650	-	-	18	1.5000	-1.79%
2021-11-10	0	1.680	1.510	1.680	1.650	1.680	44,000	72,960	1.6582	1.680	1.510	1.680	1.650	1.680	44,000	1.6582	1.20%
2021-11-09	0	1.660	1.660	1.690	1.500	1.600	68,000	107,480	1.5806	1.660	1.660	1.690	1.500	1.600	68,000	1.5806	3.75%
2021-11-08	0	1.600	1.500	1.600	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2021-11-05	0	1.600	1.510	1.600	-	-	3,291	4,891	1.4862	1.600	1.510	1.600	-	-	3,291	1.4862	-0.62%
2021-11-04	0	1.610	1.590	1.610	1.600	1.610	16,000	25,720	1.6075	1.610	1.590	1.610	1.600	1.610	16,000	1.6075	2.55%
2021-11-03	0	1.570	1.470	1.570	-	-	0	0	-	1.570	1.470	1.570	-	-	0	-	-0.63%
2021-11-02	0	1.580	1.460	1.580	1.570	1.580	8,000	12,600	1.5750	1.580	1.460	1.580	1.570	1.580	8,000	1.5750	5.33%
2021-11-01	0	1.500	1.480	1.500	1.460	1.580	53,000	79,870	1.5070	1.500	1.480	1.500	1.460	1.580	53,000	1.5070	-2.60%
2021-10-29	0	1.540	1.530	1.580	1.520	1.590	48,000	74,520	1.5525	1.540	1.530	1.580	1.520	1.590	48,000	1.5525	-4.35%
2021-10-28	0	1.610	1.590	1.610	1.520	1.610	32,000	50,000	1.5625	1.610	1.590	1.610	1.520	1.610	32,000	1.5625	-3.59%
2021-10-27	0	1.670	1.550	1.670	-	-	0	0	-	1.670	1.550	1.670	-	-	0	-	-0.60%
2021-10-26	0	1.680	1.610	1.680	1.600	1.680	11,000	17,765	1.6150	1.680	1.610	1.680	1.600	1.680	11,000	1.6150	-1.18%
2021-10-25	0	1.700	1.550	1.690	-	-	0	0	-	1.700	1.550	1.690	-	-	0	-	0.00%
2021-10-22	0	1.700	1.610	1.700	1.700	1.730	24,000	40,920	1.7050	1.700	1.610	1.700	1.700	1.730	24,000	1.7050	-1.73%
2021-10-21	0	1.730	1.610	1.730	1.650	1.760	50,502	86,773	1.7182	1.730	1.610	1.730	1.650	1.760	50,502	1.7182	1.76%
2021-10-20	0	1.700	1.500	1.700	1.620	1.700	19,250	31,142	1.6178	1.700	1.500	1.700	1.620	1.700	19,250	1.6178	-0.58%
2021-10-19	0	1.710	1.560	1.710	1.710	1.710	5,500	9,135	1.6609	1.710	1.560	1.710	1.710	1.710	5,500	1.6609	4.91%
2021-10-18	0	1.630	1.460	1.630	1.630	1.630	24,000	39,120	1.6300	1.630	1.460	1.630	1.630	1.630	24,000	1.6300	5.16%
2021-10-15	0	1.550	1.440	1.550	1.500	1.550	17,000	25,780	1.5165	1.550	1.440	1.550	1.500	1.550	17,000	1.5165	2.65%
2021-10-12	0	1.510	1.430	1.510	1.510	1.510	4,000	6,040	1.5100	1.510	1.430	1.510	1.510	1.510	4,000	1.5100	1.34%
2021-10-11	0	1.490	1.410	1.520	-	-	0	0	-	1.490	1.410	1.520	-	-	0	-	0.00%
2021-10-08	0	1.490	1.450	1.490	-	-	0	0	-	1.490	1.450	1.490	-	-	0	-	0.00%
2021-10-07	0	1.490	1.430	1.490	-	-	0	0	-	1.490	1.430	1.490	-	-	0	-	0.00%
2021-10-06	0	1.490	1.460	1.490	1.430	1.500	8,000	11,720	1.4650	1.490	1.460	1.490	1.430	1.500	8,000	1.4650	-1.97%
2021-10-05	0	1.520	1.450	1.530	-	-	0	0	-	1.520	1.450	1.530	-	-	0	-	0.00%
2021-10-04	0	1.520	1.450	1.530	-	-	0	0	-	1.520	1.450	1.530	-	-	0	-	0.00%
2021-09-30	0	1.520	1.470	1.520	-	-	0	0	-	1.520	1.470	1.520	-	-	0	-	0.00%
2021-09-29	0	1.520	1.470	1.520	1.500	1.530	212,000	318,280	1.5013	1.520	1.470	1.520	1.500	1.530	212,000	1.5013	-0.65%
2021-09-28	0	1.530	1.480	1.530	1.390	1.540	16,000	23,560	1.4725	1.530	1.480	1.530	1.390	1.540	16,000	1.4725	-1.92%
2021-09-27	0	1.560	1.480	1.560	1.490	1.560	9,500	14,360	1.5116	1.560	1.480	1.560	1.490	1.560	9,500	1.5116	-0.64%
2021-09-24	0	1.570	1.550	1.620	1.570	1.580	8,000	12,600	1.5750	1.570	1.550	1.620	1.570	1.580	8,000	1.5750	-3.09%
2021-09-23	0	1.620	1.560	1.620	1.620	1.620	12,000	19,440	1.6200	1.620	1.560	1.620	1.620	1.620	12,000	1.6200	-0.61%
2021-09-21	0	1.630	1.570	1.610	1.540	1.680	141,000	226,345	1.6053	1.630	1.570	1.610	1.540	1.680	141,000	1.6053	-2.98%
2021-09-20	0	1.680	1.600	1.680	-	-	4,050	6,158	1.5205	1.680	1.600	1.680	-	-	4,050	1.5205	-2.89%
2021-09-17	0	1.730	1.720	1.730	1.650	1.730	37,500	63,570	1.6952	1.730	1.720	1.730	1.650	1.730	37,500	1.6952	2.98%
2021-09-16	0	1.680	1.540	1.680	-	-	0	0	-	1.680	1.540	1.680	-	-	0	-	-1.18%
2021-09-15	0	1.700	1.600	1.700	1.610	1.700	51,500	83,965	1.6304	1.700	1.600	1.700	1.610	1.700	51,500	1.6304	-2.30%
2021-09-14	0	1.740	1.630	1.740	1.740	1.740	12,000	20,880	1.7400	1.740	1.630	1.740	1.740	1.740	12,000	1.7400	0.00%
2021-09-13	0	1.740	1.560	1.750	1.680	1.740	40,000	68,680	1.7170	1.740	1.560	1.750	1.680	1.740	40,000	1.7170	1.75%
2021-09-10	0	1.710	1.650	1.710	1.660	1.740	460,000	775,280	1.6854	1.710	1.650	1.710	1.660	1.740	460,000	1.6854	-2.29%
2021-09-09	0	1.750	1.690	1.750	1.680	1.780	15,500	26,660	1.7200	1.750	1.690	1.750	1.680	1.780	15,500	1.7200	0.57%
2021-09-08	0	1.740	1.690	1.740	1.700	1.780	116,975	202,334	1.7297	1.740	1.690	1.740	1.700	1.780	116,975	1.7297	2.35%
2021-09-07	0	1.700	1.600	1.700	1.660	1.700	2,004,750	3,407,650	1.6998	1.700	1.600	1.700	1.660	1.700	2,004,750	1.6998	1.80%
2021-09-06	0	1.670	1.550	1.670	1.670	1.670	4,075	6,793	1.6670	1.670	1.550	1.670	1.670	1.670	4,075	1.6670	-0.60%
2021-09-03	0	1.680	1.530	1.680	1.610	1.680	12,000	19,840	1.6533	1.680	1.530	1.680	1.610	1.680	12,000	1.6533	5.00%
2021-09-02	0	1.600	1.580	1.610	1.600	1.740	223,500	366,910	1.6417	1.600	1.580	1.610	1.600	1.740	223,500	1.6417	-4.76%
2021-09-01	0	1.680	1.550	1.680	-	-	0	0	-	1.680	1.550	1.680	-	-	0	-	-0.59%
2021-08-31	0	1.690	1.560	1.690	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	-0.59%
2021-08-30	0	1.700	1.500	1.690	1.460	1.720	365,500	602,665	1.6489	1.700	1.500	1.690	1.460	1.720	365,500	1.6489	6.25%
2021-08-27	0	1.600	1.550	1.600	1.530	1.610	220,000	337,960	1.5362	1.600	1.550	1.600	1.530	1.610	220,000	1.5362	3.90%
2021-08-26	0	1.540	1.540	1.580	1.540	1.620	388,000	606,080	1.5621	1.540	1.540	1.580	1.540	1.620	388,000	1.5621	1.32%
2021-08-25	0	1.520	1.520	1.590	1.520	1.800	224,000	358,880	1.6021	1.520	1.520	1.590	1.520	1.800	224,000	1.6021	-12.64%
2021-08-24	0	1.740	1.630	1.760	1.670	1.740	32,000	53,845	1.6827	1.740	1.630	1.760	1.670	1.740	32,000	1.6827	4.19%
2021-08-23	0	1.670	1.620	1.670	1.580	1.680	116,000	188,680	1.6266	1.670	1.620	1.670	1.580	1.680	116,000	1.6266	-2.34%
2021-08-20	0	1.710	1.630	1.720	1.640	1.780	32,000	53,680	1.6775	1.710	1.630	1.720	1.640	1.780	32,000	1.6775	-5.00%
2021-08-19	0	1.800	1.640	1.800	-	-	0	0	-	1.800	1.640	1.800	-	-	0	-	-2.70%
2021-08-18	0	1.850	1.750	1.850	1.840	1.850	13,500	24,785	1.8359	1.850	1.750	1.850	1.840	1.850	13,500	1.8359	2.78%
2021-08-17	0	1.800	1.800	1.840	1.790	1.920	416,000	758,600	1.8236	1.800	1.800	1.840	1.790	1.920	416,000	1.8236	-6.25%
2021-08-16	0	1.920	1.840	1.920	-	-	0	0	-	1.920	1.840	1.920	-	-	0	-	-0.52%
2021-08-13	0	1.930	1.840	1.930	1.780	1.930	449,000	834,119	1.8577	1.930	1.840	1.930	1.780	1.930	449,000	1.8577	4.32%
2021-08-12	0	1.850	1.780	1.850	1.800	1.950	375,500	706,450	1.8814	1.850	1.780	1.850	1.800	1.950	375,500	1.8814	-2.63%
2021-08-11	0	1.900	1.840	1.890	1.660	1.900	190,375	343,023	1.8018	1.900	1.840	1.890	1.660	1.900	190,375	1.8018	4.40%
2021-08-10	0	1.820	1.820	1.840	1.700	1.820	161,500	285,180	1.7658	1.820	1.820	1.840	1.700	1.820	161,500	1.7658	4.60%
2021-08-09	0	1.740	1.720	1.750	1.540	1.750	116,750	191,397	1.6394	1.740	1.720	1.750	1.540	1.750	116,750	1.6394	7.41%
2021-08-06	0	1.620	1.520	1.620	1.510	1.620	72,000	113,160	1.5717	1.620	1.520	1.620	1.510	1.620	72,000	1.5717	8.00%
2021-08-05	0	1.500	1.410	1.580	1.410	1.500	20,000	29,240	1.4620	1.500	1.410	1.580	1.410	1.500	20,000	1.4620	-0.66%
2021-08-04	0	1.510	1.400	1.560	1.370	1.510	3,005,250	4,140,655	1.3778	1.510	1.400	1.560	1.370	1.510	3,005,250	1.3778	11.85%
2021-08-03	0	1.350	1.410	1.430	1.330	1.430	76,250	104,367	1.3687	1.350	1.410	1.430	1.330	1.430	76,250	1.3687	1.50%
2021-08-02	0	1.330	1.290	1.330	1.260	1.330	68,000	89,680	1.3188	1.330	1.290	1.330	1.260	1.330	68,000	1.3188	0.00%
2021-07-30	0	1.330	1.280	1.330	1.170	1.330	40,000	50,160	1.2540	1.330	1.280	1.330	1.170	1.330	40,000	1.2540	-1.48%
2021-07-29	0	1.350	1.350	1.360	1.310	1.360	52,000	69,935	1.3449	1.350	1.350	1.360	1.310	1.360	52,000	1.3449	-1.46%
2021-07-28	0	1.370	1.250	1.370	1.330	1.370	13,000	17,380	1.3369	1.370	1.250	1.370	1.330	1.370	13,000	1.3369	-2.14%
2021-07-27	0	1.400	1.330	1.400	1.330	1.400	64,000	85,920	1.3425	1.400	1.330	1.400	1.330	1.400	64,000	1.3425	-2.10%
2021-07-26	0	1.430	1.380	1.430	1.360	1.440	48,250	67,177	1.3923	1.430	1.380	1.430	1.360	1.440	48,250	1.3923	-3.38%
2021-07-23	0	1.480	1.440	1.490	-	-	0	0	-	1.480	1.440	1.490	-	-	0	-	0.00%
2021-07-22	0	1.480	1.460	1.480	1.420	1.480	76,650	110,925	1.4472	1.480	1.460	1.480	1.420	1.480	76,650	1.4472	0.00%
2021-07-21	0	1.480	1.500	1.510	1.430	1.530	162,000	235,770	1.4554	1.480	1.500	1.510	1.430	1.530	162,000	1.4554	-0.67%
2021-07-20	0	1.490	1.450	1.490	1.380	1.540	187,500	271,070	1.4457	1.490	1.450	1.490	1.380	1.540	187,500	1.4457	-6.29%
2021-07-19	0	1.590	1.590	1.630	1.560	1.660	204,000	324,160	1.5890	1.590	1.590	1.630	1.560	1.660	204,000	1.5890	-6.47%
2021-07-16	0	1.700	1.680	1.700	1.680	1.700	8,000	13,520	1.6900	1.700	1.680	1.700	1.680	1.700	8,000	1.6900	-0.58%
2021-07-15	0	1.710	1.610	1.710	-	-	0	0	-	1.710	1.610	1.710	-	-	0	-	-0.58%
2021-07-14	0	1.720	1.620	1.720	-	-	0	0	-	1.720	1.620	1.720	-	-	0	-	0.00%
2021-07-13	0	1.720	1.680	1.720	1.670	1.730	53,501	90,781	1.6968	1.720	1.680	1.720	1.670	1.730	53,501	1.6968	-0.58%
2021-07-12	0	1.730	1.660	1.750	-	-	0	0	-	1.730	1.660	1.750	-	-	0	-	0.00%
2021-07-09	0	1.730	1.660	1.730	1.660	1.730	44,250	74,805	1.6905	1.730	1.660	1.730	1.660	1.730	44,250	1.6905	-0.57%
2021-07-08	0	1.740	1.580	1.740	1.750	1.750	212,000	371,000	1.7500	1.740	1.580	1.740	1.750	1.750	212,000	1.7500	-2.25%
2021-07-07	0	1.780	1.760	1.780	1.740	1.780	219,500	385,410	1.7559	1.780	1.760	1.780	1.740	1.780	219,500	1.7559	2.89%
2021-07-06	0	1.730	1.700	1.730	-	-	0	0	-	1.730	1.700	1.730	-	-	0	-	-1.14%
2021-07-05	0	1.750	1.700	1.750	1.720	1.750	84,000	144,720	1.7229	1.750	1.700	1.750	1.720	1.750	84,000	1.7229	1.16%
2021-07-02	0	1.730	1.720	1.730	1.620	1.730	45,000	76,205	1.6934	1.730	1.720	1.730	1.620	1.730	45,000	1.6934	2.37%
2021-06-30	0	1.690	1.650	1.690	1.650	1.690	40,000	67,200	1.6800	1.690	1.650	1.690	1.650	1.690	40,000	1.6800	-0.59%
2021-06-29	0	1.700	1.700	1.710	1.580	1.730	376,000	618,505	1.6450	1.700	1.700	1.710	1.580	1.730	376,000	1.6450	3.03%
2021-06-28	0	1.650	1.650	1.660	1.640	1.720	340,750	569,027	1.6699	1.650	1.650	1.660	1.640	1.720	340,750	1.6699	-6.25%
2021-06-25	0	1.760	1.750	1.800	1.760	1.860	184,000	332,360	1.8063	1.760	1.750	1.800	1.760	1.860	184,000	1.8063	-5.38%
2021-06-24	0	1.860	1.860	1.870	1.790	1.860	68,000	124,200	1.8265	1.860	1.860	1.870	1.790	1.860	68,000	1.8265	1.09%
2021-06-23	0	1.840	1.830	1.850	1.800	1.880	260,000	474,640	1.8255	1.840	1.830	1.850	1.800	1.880	260,000	1.8255	1.10%
2021-06-22	0	1.820	1.780	1.820	1.780	1.880	247,250	448,345	1.8133	1.820	1.780	1.820	1.780	1.880	247,250	1.8133	-3.70%
2021-06-21	0	1.890	1.860	1.900	-	-	0	0	-	1.890	1.860	1.900	-	-	0	-	-1.05%
2021-06-18	0	1.910	1.880	1.930	1.850	1.920	90,000	169,120	1.8791	1.910	1.880	1.930	1.850	1.920	90,000	1.8791	-2.05%
2021-06-17	0	1.950	1.890	1.950	1.890	1.950	169,250	322,415	1.9050	1.950	1.890	1.950	1.890	1.950	169,250	1.9050	0.00%
2021-06-16	0	1.950	1.940	1.960	1.930	1.970	101,875	198,492	1.9484	1.950	1.940	1.960	1.930	1.970	101,875	1.9484	0.52%
2021-06-15	0	1.940	1.930	2.000	1.900	2.040	162,500	315,565	1.9419	1.940	1.930	2.000	1.900	2.040	162,500	1.9419	-3.00%
2021-06-11	0	2.000	2.000	2.030	1.930	2.010	338,500	665,690	1.9666	2.000	2.000	2.030	1.930	2.010	338,500	1.9666	-0.99%
2021-06-10	0	2.020	1.970	2.030	1.930	2.020	376,006	744,571	1.9802	2.020	1.970	2.030	1.930	2.020	376,006	1.9802	-1.94%
2021-06-09	0	2.060	2.060	2.080	1.920	2.080	342,150	687,884	2.0105	2.060	2.060	2.080	1.920	2.080	342,150	2.0105	-3.29%
2021-06-08	0	2.130	2.120	2.130	2.080	2.140	168,000	355,660	2.1170	2.130	2.120	2.130	2.080	2.140	168,000	2.1170	-3.18%
2021-06-07	0	2.200	2.150	2.230	2.100	2.200	244,000	521,600	2.1377	2.200	2.150	2.230	2.100	2.200	244,000	2.1377	-1.79%
2021-06-04	0	2.240	2.240	2.250	2.120	2.240	503,000	1,099,850	2.1866	2.240	2.240	2.250	2.120	2.240	503,000	2.1866	-1.32%
2021-06-03	0	2.270	2.240	2.270	2.230	2.380	1,038,700	2,363,042	2.2750	2.270	2.240	2.270	2.230	2.380	1,038,700	2.2750	0.00%
2021-06-02	0	2.270	2.270	2.280	2.060	2.380	3,863,525	8,608,603	2.2282	2.270	2.270	2.280	2.060	2.380	3,863,525	2.2282	11.82%
2021-06-01	0	2.030	1.960	2.030	1.920	2.040	663,000	1,322,505	1.9947	2.030	1.960	2.030	1.920	2.040	663,000	1.9947	2.53%
2021-05-31	0	1.980	1.910	1.980	1.900	2.010	338,325	660,841	1.9533	1.980	1.910	1.980	1.900	2.010	338,325	1.9533	-0.50%
2021-05-28	0	1.990	1.970	2.000	1.920	2.000	132,750	262,111	1.9745	1.990	1.970	2.000	1.920	2.000	132,750	1.9745	3.11%
2021-05-27	0	1.930	1.930	2.000	1.900	2.000	538,325	1,054,532	1.9589	1.930	1.930	2.000	1.900	2.000	538,325	1.9589	-1.53%
2021-05-26	0	1.960	1.920	1.960	1.920	1.980	737,750	1,438,597	1.9500	1.960	1.920	1.960	1.920	1.980	737,750	1.9500	0.00%
2021-05-25	0	1.960	1.900	1.970	1.880	1.990	522,750	1,019,477	1.9502	1.960	1.900	1.970	1.880	1.990	522,750	1.9502	1.03%
2021-05-24	0	1.940	1.880	1.940	1.880	1.970	146,500	280,725	1.9162	1.940	1.880	1.940	1.880	1.970	146,500	1.9162	-1.52%
2021-05-21	0	1.970	1.930	1.970	1.910	2.000	284,750	561,395	1.9715	1.970	1.930	1.970	1.910	2.000	284,750	1.9715	-0.51%
2021-05-20	0	1.980	1.910	1.980	1.900	2.000	249,500	489,685	1.9627	1.980	1.910	1.980	1.900	2.000	249,500	1.9627	-1.00%
2021-05-18	0	2.000	1.900	2.000	1.900	2.000	341,000	664,820	1.9496	2.000	1.900	2.000	1.900	2.000	341,000	1.9496	2.56%
2021-05-17	0	1.950	1.920	1.950	1.900	2.010	840,320	1,651,393	1.9652	1.950	1.920	1.950	1.900	2.010	840,320	1.9652	1.56%
2021-05-14	0	1.920	1.890	1.940	1.850	2.000	569,250	1,096,857	1.9268	1.920	1.890	1.940	1.850	2.000	569,250	1.9268	-2.04%
2021-05-13	0	1.960	1.950	1.960	1.770	2.060	3,303,726	6,317,180	1.9121	1.960	1.950	1.960	1.770	2.060	3,303,726	1.9121	7.10%
2021-05-12	0	1.830	1.830	1.850	1.560	1.890	1,144,000	1,983,000	1.7334	1.830	1.830	1.850	1.560	1.890	1,144,000	1.7334	14.38%
2021-05-11	0	1.600	1.540	1.600	1.540	1.600	101,000	161,240	1.5964	1.600	1.540	1.600	1.540	1.600	101,000	1.5964	-3.03%
2021-05-10	0	1.650	1.620	1.650	1.600	1.670	52,250	85,737	1.6409	1.650	1.620	1.650	1.600	1.670	52,250	1.6409	1.85%
2021-05-07	0	1.620	1.620	1.640	1.550	1.710	549,000	873,512	1.5911	1.620	1.620	1.640	1.550	1.710	549,000	1.5911	-3.57%
2021-05-06	0	1.680	1.630	1.680	1.520	1.720	2,137,245	3,488,927	1.6324	1.680	1.630	1.680	1.520	1.720	2,137,245	1.6324	5.00%
2021-05-05	0	1.600	1.590	1.600	1.430	1.600	1,056,175	1,592,579	1.5079	1.600	1.590	1.600	1.430	1.600	1,056,175	1.5079	12.68%
2021-05-04	0	1.420	1.390	1.420	1.360	1.460	247,825	344,349	1.3895	1.420	1.390	1.420	1.360	1.460	247,825	1.3895	8.40%
2021-05-03	0	1.310	1.280	1.310	1.280	1.320	125,000	160,695	1.2856	1.310	1.280	1.310	1.280	1.320	125,000	1.2856	-4.38%
2021-04-30	0	1.370	1.310	1.370	1.310	1.380	209,325	288,389	1.3777	1.370	1.310	1.370	1.310	1.380	209,325	1.3777	-2.14%
2021-04-29	0	1.400	1.350	1.400	1.350	1.400	228,500	311,970	1.3653	1.400	1.350	1.400	1.350	1.400	228,500	1.3653	3.70%
2021-04-28	0	1.350	1.270	1.350	-	-	0	0	-	1.350	1.270	1.350	-	-	0	-	-0.74%
2021-04-27	0	1.360	1.260	1.350	1.260	1.360	146,500	192,595	1.3146	1.360	1.260	1.350	1.260	1.360	146,500	1.3146	6.25%
2021-04-26	0	1.280	1.280	1.340	1.280	1.350	112,000	146,935	1.3119	1.280	1.280	1.340	1.280	1.350	112,000	1.3119	-2.29%
2021-04-23	0	1.310	1.280	1.310	1.260	1.320	37,000	48,420	1.3086	1.310	1.280	1.310	1.260	1.320	37,000	1.3086	-0.76%
2021-04-22	0	1.320	1.290	1.320	1.260	1.350	296,000	378,440	1.2785	1.320	1.290	1.320	1.260	1.350	296,000	1.2785	1.54%
2021-04-21	0	1.300	1.260	1.300	1.130	1.300	424,750	525,090	1.2362	1.300	1.260	1.300	1.130	1.300	424,750	1.2362	9.24%
2021-04-20	0	1.190	1.190	1.220	1.180	1.220	268,000	319,240	1.1912	1.190	1.190	1.220	1.180	1.220	268,000	1.1912	-6.30%
2021-04-19	0	1.270	1.220	1.270	1.160	1.280	675,250	815,090	1.2071	1.270	1.220	1.270	1.160	1.280	675,250	1.2071	0.79%
2021-04-16	0	1.260	1.220	1.260	1.170	1.300	848,000	1,036,880	1.2227	1.260	1.220	1.260	1.170	1.300	848,000	1.2227	-5.26%
2021-04-15	0	1.330	1.300	1.330	1.290	1.340	105,750	137,817	1.3032	1.330	1.300	1.330	1.290	1.340	105,750	1.3032	-2.92%
2021-04-14	0	1.370	1.360	1.370	1.270	1.380	240,000	319,360	1.3307	1.370	1.360	1.370	1.270	1.380	240,000	1.3307	2.24%
2021-04-13	0	1.340	1.300	1.340	1.310	1.410	109,500	147,465	1.3467	1.340	1.300	1.340	1.310	1.410	109,500	1.3467	-0.74%
2021-04-12	0	1.350	1.350	1.410	1.330	1.330	12,752	17,577	1.3784	1.350	1.350	1.410	1.330	1.330	12,752	1.3784	-4.93%
2021-04-09	0	1.420	1.360	1.420	1.360	1.450	54,250	75,517	1.3920	1.420	1.360	1.420	1.360	1.450	54,250	1.3920	-0.70%
2021-04-08	0	1.430	1.350	1.420	1.350	1.450	234,000	331,575	1.4170	1.430	1.350	1.420	1.350	1.450	234,000	1.4170	1.42%
2021-04-07	0	1.410	1.370	1.410	1.370	1.450	87,500	121,930	1.3935	1.410	1.370	1.410	1.370	1.450	87,500	1.3935	-4.08%
2021-04-01	0	1.470	1.450	1.470	1.330	1.470	243,000	336,980	1.3867	1.470	1.450	1.470	1.330	1.470	243,000	1.3867	14.84%
2021-03-31	0	1.280	1.250	1.280	1.250	1.320	96,003	122,803	1.2792	1.280	1.250	1.280	1.250	1.320	96,003	1.2792	-1.54%
2021-03-30	0	1.300	1.250	1.300	1.220	1.310	49,000	61,500	1.2551	1.300	1.250	1.300	1.220	1.310	49,000	1.2551	-1.52%
2021-03-29	0	1.320	1.260	1.320	1.260	1.330	331,250	435,445	1.3146	1.320	1.260	1.320	1.260	1.330	331,250	1.3146	3.13%
2021-03-26	0	1.280	1.240	1.280	1.210	1.280	136,000	169,240	1.2444	1.280	1.240	1.280	1.210	1.280	136,000	1.2444	10.34%
2021-03-25	0	1.160	1.140	1.160	1.080	1.160	108,000	123,440	1.1430	1.160	1.140	1.160	1.080	1.160	108,000	1.1430	0.00%
2021-03-24	0	1.160	1.140	1.160	1.140	1.250	328,000	384,080	1.1710	1.160	1.140	1.160	1.140	1.250	328,000	1.1710	-7.20%
2021-03-23	0	1.250	1.250	1.260	1.250	1.350	198,500	253,720	1.2782	1.250	1.250	1.260	1.250	1.350	198,500	1.2782	-7.41%
2021-03-22	0	1.350	1.330	1.350	1.310	1.390	191,000	254,270	1.3313	1.350	1.330	1.350	1.310	1.390	191,000	1.3313	-1.46%
2021-03-19	0	1.370	1.330	1.370	1.330	1.400	516,000	700,400	1.3574	1.370	1.330	1.370	1.330	1.400	516,000	1.3574	0.00%
2021-03-18	0	1.370	1.350	1.370	1.300	1.500	3,379,120	4,654,493	1.3774	1.370	1.350	1.370	1.300	1.500	3,379,120	1.3774	9.60%
2021-03-17	0	1.250	1.250	1.300	1.140	1.250	345,000	411,870	1.1938	1.250	1.250	1.300	1.140	1.250	345,000	1.1938	11.61%
2021-03-16	0	1.120	1.080	1.120	1.080	1.120	8,587	9,417	1.0967	1.120	1.080	1.120	1.080	1.120	8,587	1.0967	0.00%
2021-03-15	0	1.120	1.080	1.120	1.080	1.120	22,300	24,338	1.0914	1.120	1.080	1.120	1.080	1.120	22,300	1.0914	-1.75%
2021-03-12	0	1.140	1.050	1.140	1.050	1.140	78,000	83,240	1.0672	1.140	1.050	1.140	1.050	1.140	78,000	1.0672	-0.87%
2021-03-11	0	1.150	1.120	1.150	0.950	1.150	137,250	150,592	1.0972	1.150	1.120	1.150	0.950	1.150	137,250	1.0972	5.50%
2021-03-10	0	1.090	1.000	1.090	1.000	1.100	40,325	42,694	1.0587	1.090	1.000	1.090	1.000	1.100	40,325	1.0587	-1.80%
2021-03-09	0	1.110	1.070	1.110	1.070	1.130	152,000	164,880	1.0847	1.110	1.070	1.110	1.070	1.130	152,000	1.0847	-1.77%
2021-03-08	0	1.130	1.000	1.130	0.950	1.160	64,062	70,110	1.0944	1.130	1.000	1.130	0.950	1.160	64,062	1.0944	-5.83%
2021-03-05	0	1.200	1.150	1.280	1.150	1.200	164,000	190,560	1.1620	1.200	1.150	1.280	1.150	1.200	164,000	1.1620	-2.44%
2021-03-04	0	1.230	1.190	1.230	1.150	1.230	153,752	181,304	1.1792	1.230	1.190	1.230	1.150	1.230	153,752	1.1792	-5.38%
2021-03-03	0	1.300	1.210	1.300	1.130	1.300	652,250	784,947	1.2034	1.300	1.210	1.300	1.130	1.300	652,250	1.2034	6.56%
2021-03-02	0	1.220	1.180	1.230	1.150	1.280	411,805	494,692	1.2013	1.220	1.180	1.230	1.150	1.280	411,805	1.2013	8.93%
2021-03-01	0	1.120	1.110	1.130	1.060	1.160	227,875	258,807	1.1357	1.120	1.110	1.130	1.060	1.160	227,875	1.1357	6.67%
2021-02-26	0	1.050	1.050	1.080	1.050	1.090	287,564	306,051	1.0643	1.050	1.050	1.080	1.050	1.090	287,564	1.0643	-0.94%
2021-02-25	0	1.060	1.050	1.110	1.040	1.060	175,500	185,415	1.0565	1.060	1.050	1.110	1.040	1.060	175,500	1.0565	1.92%
2021-02-24	0	1.040	1.040	1.070	1.040	1.080	205,500	219,567	1.0685	1.040	1.040	1.070	1.040	1.080	205,500	1.0685	-7.96%
2021-02-23	0	1.130	1.080	1.140	1.050	1.130	441,039	482,250	1.0934	1.130	1.080	1.140	1.050	1.130	441,039	1.0934	2.73%
2021-02-22	0	1.100	1.060	1.130	1.000	1.100	888,500	919,215	1.0346	1.100	1.060	1.130	1.000	1.100	888,500	1.0346	0.92%
2021-02-19	0	1.090	1.090	1.100	1.000	1.140	257,250	268,955	1.0455	1.090	1.090	1.100	1.000	1.140	257,250	1.0455	-0.91%
2021-02-18	0	1.100	1.060	1.110	0.970	1.100	2,015,000	2,045,865	1.0153	1.100	1.060	1.110	0.970	1.100	2,015,000	1.0153	7.84%
2021-02-17	0	1.020	1.020	1.030	0.980	1.040	548,100	553,735	1.0103	1.020	1.020	1.030	0.980	1.040	548,100	1.0103	6.25%
2021-02-16	0	0.960	0.900	0.960	0.900	0.970	224,875	211,933	0.9424	0.960	0.900	0.960	0.900	0.970	224,875	0.9424	6.67%
2021-02-11	0	0.900	0.880	0.900	0.830	0.900	88,000	77,440	0.8800	0.900	0.880	0.900	0.830	0.900	88,000	0.8800	3.45%
2021-02-10	0	0.870	0.820	0.870	0.800	0.880	214,500	176,730	0.8239	0.870	0.820	0.870	0.800	0.880	214,500	0.8239	3.57%
2021-02-09	0	0.840	0.800	0.840	0.800	0.840	68,001	56,320	0.8282	0.840	0.800	0.840	0.800	0.840	68,001	0.8282	5.00%
2021-02-08	0	0.800	0.800	0.810	0.780	0.810	81,500	65,075	0.7985	0.800	0.800	0.810	0.780	0.810	81,500	0.7985	-3.61%
2021-02-05	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2021-02-04	0	0.830	0.800	0.830	0.740	0.830	178,000	143,635	0.8069	0.830	0.800	0.830	0.740	0.830	178,000	0.8069	5.06%
2021-02-03	0	0.790	0.790	0.800	0.800	0.800	60,500	48,365	0.7994	0.790	0.790	0.800	0.800	0.800	60,500	0.7994	-1.25%
2021-02-02	0	0.800	0.800	0.850	0.800	0.800	95,500	76,245	0.7984	0.800	0.800	0.850	0.800	0.800	95,500	0.7984	0.00%
2021-02-01	0	0.800	0.770	0.800	0.740	0.800	38,250	29,765	0.7782	0.800	0.770	0.800	0.740	0.800	38,250	0.7782	0.00%
2021-01-29	0	0.800	0.800	0.860	0.750	0.790	32,000	24,360	0.7613	0.800	0.800	0.860	0.750	0.790	32,000	0.7613	3.90%
2021-01-28	0	0.770	0.770	0.790	0.730	0.760	55,625	41,335	0.7431	0.770	0.770	0.790	0.730	0.760	55,625	0.7431	-4.94%
2021-01-27	0	0.810	0.800	0.820	-	-	5,750	4,300	0.7478	0.810	0.800	0.820	-	-	5,750	0.7478	-2.41%
2021-01-26	0	0.830	0.800	0.840	0.840	0.840	16,000	13,440	0.8400	0.830	0.800	0.840	0.840	0.840	16,000	0.8400	-1.19%
2021-01-25	0	0.840	0.840	0.870	0.840	0.840	37,078	30,943	0.8345	0.840	0.840	0.870	0.840	0.840	37,078	0.8345	0.00%
2021-01-22	0	0.840	0.840	0.860	0.830	0.850	47,000	39,078	0.8314	0.840	0.840	0.860	0.830	0.850	47,000	0.8314	-1.18%
2021-01-21	0	0.850	0.850	0.860	0.840	0.840	7,140	5,882	0.8238	0.850	0.850	0.860	0.840	0.840	7,140	0.8238	-2.30%
2021-01-20	0	0.870	0.850	0.870	0.850	0.870	51,001	43,493	0.8528	0.870	0.850	0.870	0.850	0.870	51,001	0.8528	1.16%
2021-01-19	0	0.860	0.830	0.870	0.820	0.870	168,000	141,120	0.8400	0.860	0.830	0.870	0.820	0.870	168,000	0.8400	4.88%
2021-01-18	0	0.820	0.820	0.880	0.820	0.840	34,000	27,940	0.8218	0.820	0.820	0.880	0.820	0.840	34,000	0.8218	-2.38%
2021-01-15	0	0.840	0.830	0.870	0.840	0.840	24,008	20,166	0.8400	0.840	0.830	0.870	0.840	0.840	24,008	0.8400	0.00%
2021-01-14	0	0.840	0.840	0.870	0.830	0.850	68,625	57,016	0.8308	0.840	0.840	0.870	0.830	0.850	68,625	0.8308	-4.55%
2021-01-13	0	0.880	0.850	0.880	0.820	0.930	464,500	400,685	0.8626	0.880	0.850	0.880	0.820	0.930	464,500	0.8626	-5.38%
2021-01-12	0	0.930	0.890	0.940	0.900	0.940	182,500	166,460	0.9121	0.930	0.890	0.940	0.900	0.940	182,500	0.9121	-3.12%
2021-01-11	0	0.960	0.920	0.960	0.900	0.960	38,000	35,000	0.9211	0.960	0.920	0.960	0.900	0.960	38,000	0.9211	0.00%
2021-01-08	0	0.960	0.930	0.960	0.910	0.960	81,753	76,785	0.9392	0.960	0.930	0.960	0.910	0.960	81,753	0.9392	0.00%
2021-01-07	0	0.960	0.920	0.960	0.920	0.960	21,000	19,810	0.9433	0.960	0.920	0.960	0.920	0.960	21,000	0.9433	0.00%
2021-01-06	0	0.960	0.890	0.960	0.880	0.960	206,500	188,870	0.9146	0.960	0.890	0.960	0.880	0.960	206,500	0.9146	2.13%
2021-01-05	0	0.940	0.940	0.980	0.930	0.950	135,750	128,362	0.9456	0.940	0.940	0.980	0.930	0.950	135,750	0.9456	-3.09%
2021-01-04	0	0.970	0.940	0.980	0.940	0.980	65,000	62,550	0.9623	0.970	0.940	0.980	0.940	0.980	65,000	0.9623	-4.90%
2020-12-31	0	1.020	0.980	1.040	0.970	1.020	108,025	105,982	0.9811	1.020	0.980	1.040	0.970	1.020	108,025	0.9811	3.03%
2020-12-30	0	0.990	0.980	1.000	0.970	1.070	2,171,000	2,131,910	0.9820	0.990	0.980	1.000	0.970	1.070	2,171,000	0.9820	-2.94%
2020-12-29	0	1.020	0.950	1.020	0.900	1.020	3,085,750	2,806,430	0.9095	1.020	0.950	1.020	0.900	1.020	3,085,750	0.9095	7.37%
2020-12-28	0	0.950	0.900	0.950	0.880	0.950	3,027,007	2,725,186	0.9003	0.950	0.900	0.950	0.880	0.950	3,027,007	0.9003	-4.04%
2020-12-24	0	0.990	0.930	0.990	-	-	2,000	1,740	0.8700	0.990	0.930	0.990	-	-	2,000	0.8700	-1.00%
2020-12-23	0	1.000	0.960	1.000	1.000	1.040	24,750	24,857	1.0043	1.000	0.960	1.000	1.000	1.040	24,750	1.0043	2.04%
2020-12-22	0	0.980	0.970	1.020	0.970	1.070	286,000	281,620	0.9847	0.980	0.970	1.020	0.970	1.070	286,000	0.9847	-8.41%
2020-12-21	0	1.070	1.060	1.070	0.960	1.070	628,300	642,811	1.0231	1.070	1.060	1.070	0.960	1.070	628,300	1.0231	-2.73%
2020-12-18	0	1.100	1.060	1.100	1.040	1.110	381,500	403,755	1.0583	1.100	1.060	1.100	1.040	1.110	381,500	1.0583	0.00%
2020-12-17	0	1.100	1.100	1.110	1.030	1.120	194,000	209,805	1.0815	1.100	1.100	1.110	1.030	1.120	194,000	1.0815	-5.98%
2020-12-16	0	1.170	1.130	1.170	1.130	1.200	191,250	223,082	1.1664	1.170	1.130	1.170	1.130	1.200	191,250	1.1664	-2.50%
2020-12-15	0	1.200	1.190	1.200	1.150	1.330	1,200,750	1,444,207	1.2028	1.200	1.190	1.200	1.150	1.330	1,200,750	1.2028	5.26%
2020-12-14	0	1.140	1.080	1.140	1.010	1.140	854,200	937,939	1.0980	1.140	1.080	1.140	1.010	1.140	854,200	1.0980	0.00%
2020-12-11	0	1.140	1.090	1.140	1.050	1.150	593,000	659,935	1.1129	1.140	1.090	1.140	1.050	1.150	593,000	1.1129	1.79%
2020-12-10	0	1.120	1.120	1.150	1.030	1.200	1,746,478	1,992,389	1.1408	1.120	1.120	1.150	1.030	1.200	1,746,478	1.1408	2.75%
2020-12-09	0	1.090	1.070	1.100	0.890	1.250	3,833,340	4,309,780	1.1243	1.090	1.070	1.100	0.890	1.250	3,833,340	1.1243	25.29%
2020-12-08	0	0.870	0.820	0.870	0.780	0.870	137,580	115,322	0.8382	0.870	0.820	0.870	0.780	0.870	137,580	0.8382	16.00%
2020-12-07	0	0.750	0.750	0.790	0.700	0.840	76,000	56,920	0.7489	0.750	0.750	0.790	0.700	0.840	76,000	0.7489	-10.71%
2020-12-04	0	0.840	0.840	0.870	0.740	0.900	452,865	359,075	0.7929	0.840	0.840	0.870	0.740	0.900	452,865	0.7929	1.20%
2020-12-03	0	0.830	0.810	0.910	0.680	0.940	552,875	413,992	0.7488	0.830	0.810	0.910	0.680	0.940	552,875	0.7488	22.06%
2020-12-02	0	0.680	0.640	0.680	0.590	0.680	627,500	399,825	0.6372	0.680	0.640	0.680	0.590	0.680	627,500	0.6372	11.48%
2020-12-01	0	0.610	0.580	0.610	0.610	0.620	12,000	7,400	0.6167	0.610	0.580	0.610	0.610	0.620	12,000	0.6167	1.67%
2020-11-30	0	0.600	0.580	0.600	0.600	0.630	80,500	49,240	0.6117	0.600	0.580	0.600	0.600	0.630	80,500	0.6117	-1.64%
2020-11-27	0	0.610	0.600	0.610	0.590	0.660	549,794	336,459	0.6120	0.610	0.600	0.610	0.590	0.660	549,794	0.6120	12.96%
2020-11-26	0	0.540	0.520	0.540	0.510	0.540	376,125	193,338	0.5140	0.540	0.520	0.540	0.510	0.540	376,125	0.5140	1.89%
2020-11-25	0	0.530	0.500	0.540	0.500	0.530	100,501	50,762	0.5051	0.530	0.500	0.540	0.500	0.530	100,501	0.5051	-1.85%
2020-11-24	0	0.540	0.520	0.540	0.510	0.560	135,500	71,030	0.5242	0.540	0.520	0.540	0.510	0.560	135,500	0.5242	5.88%
2020-11-23	0	0.510	0.500	0.530	0.500	0.530	32,536	16,657	0.5120	0.510	0.500	0.530	0.500	0.530	32,536	0.5120	-1.92%
2020-11-20	0	0.520	0.500	0.530	0.500	0.540	123,000	64,000	0.5203	0.520	0.500	0.530	0.500	0.540	123,000	0.5203	-3.70%
2020-11-19	0	0.540	0.495	0.540	0.480	0.590	423,000	212,885	0.5033	0.540	0.495	0.540	0.480	0.590	423,000	0.5033	-10.00%
2020-11-18	0	0.600	0.530	0.600	0.520	0.620	41,003	22,851	0.5573	0.600	0.530	0.600	0.520	0.620	41,003	0.5573	11.11%
2020-11-17	0	0.540	0.530	0.550	0.530	0.550	13,500	7,230	0.5356	0.540	0.530	0.550	0.530	0.550	13,500	0.5356	0.00%
2020-11-16	0	0.540	0.530	0.550	0.495	0.550	35,500	18,465	0.5201	0.540	0.530	0.550	0.495	0.550	35,500	0.5201	5.88%
2020-11-13	0	0.510	0.500	0.520	0.490	0.520	20,500	10,265	0.5007	0.510	0.500	0.520	0.490	0.520	20,500	0.5007	-1.92%
2020-11-12	0	0.052	0.052	0.053	0.051	0.053	822,500	41,162	0.0500	0.520	0.520	0.530	0.510	0.530	82,250	0.5004	-1.89%
2020-11-11	0	0.053	0.052	0.054	0.051	0.055	757,968	39,591	0.0522	0.530	0.520	0.540	0.510	0.550	75,797	0.5223	0.00%
2020-11-10	0	0.053	0.051	0.055	0.053	0.055	1,157,500	63,132	0.0545	0.530	0.510	0.550	0.530	0.550	115,750	0.5454	0.00%
2020-11-09	0	0.053	0.052	0.053	0.050	0.054	1,025,000	51,975	0.0507	0.530	0.520	0.530	0.500	0.540	102,500	0.5071	-1.85%
2020-11-06	0	0.054	0.054	0.055	0.053	0.055	425,009	22,517	0.0530	0.540	0.540	0.550	0.530	0.550	42,501	0.5298	3.85%
2020-11-05	0	0.052	0.051	0.054	0.049	0.052	775,500	39,023	0.0503	0.520	0.510	0.540	0.490	0.520	77,550	0.5032	1.96%
2020-11-04	0	0.051	0.050	0.052	0.050	0.051	190,656	9,474	0.0497	0.510	0.500	0.520	0.500	0.510	19,066	0.4969	2.00%
2020-11-03	0	0.050	0.049	0.053	0.050	0.052	155,000	7,730	0.0499	0.500	0.490	0.530	0.500	0.520	15,500	0.4987	0.00%
2020-11-02	0	0.050	0.050	0.053	0.050	0.051	170,000	8,365	0.0492	0.500	0.500	0.530	0.500	0.510	17,000	0.4921	0.00%
2020-10-30	0	0.050	0.048	0.052	0.049	0.051	2,125,000	105,770	0.0498	0.500	0.480	0.520	0.490	0.510	212,500	0.4977	0.00%
2020-10-29	0	0.050	0.051	0.053	0.050	0.052	370,000	18,730	0.0506	0.500	0.510	0.530	0.500	0.520	37,000	0.5062	-1.96%
2020-10-28	0	0.051	0.051	0.053	0.051	0.053	22,290,000	1,139,830	0.0511	0.510	0.510	0.530	0.510	0.530	2,229,000	0.5114	-5.56%
2020-10-27	0	0.054	0.050	0.054	0.053	0.054	1,320,000	71,160	0.0539	0.540	0.500	0.540	0.530	0.540	132,000	0.5391	1.89%
2020-10-23	0	0.053	0.051	0.054	0.052	0.053	117,500	5,972	0.0508	0.530	0.510	0.540	0.520	0.530	11,750	0.5083	1.92%
2020-10-22	0	0.052	0.051	0.054	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2020-10-21	0	0.052	0.051	0.055	0.052	0.055	310,000	16,260	0.0525	0.520	0.510	0.550	0.520	0.550	31,000	0.5245	1.96%
2020-10-20	0	0.051	0.051	0.053	0.051	0.052	2,015,000	102,860	0.0510	0.510	0.510	0.530	0.510	0.520	201,500	0.5105	-8.93%
2020-10-19	0	0.056	0.052	0.056	0.056	0.056	40,000	2,240	0.0560	0.560	0.520	0.560	0.560	0.560	4,000	0.5600	3.70%
2020-10-16	0	0.054	0.052	0.054	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2020-10-15	0	0.054	0.053	0.055	-	-	0	0	-	0.540	0.530	0.550	-	-	0	-	0.00%
2020-10-14	0	0.054	0.053	0.055	0.054	0.054	160,000	8,640	0.0540	0.540	0.530	0.550	0.540	0.540	16,000	0.5400	-1.82%
2020-10-12	0	0.055	0.055	0.056	0.052	0.057	1,322,500	69,955	0.0529	0.550	0.550	0.560	0.520	0.570	132,250	0.5290	-3.51%
2020-10-09	0	0.057	0.052	0.057	-	-	15,000	720	0.0480	0.570	0.520	0.570	-	-	1,500	0.4800	0.00%
2020-10-08	0	0.057	0.056	0.058	0.055	0.057	165,000	8,960	0.0543	0.570	0.560	0.580	0.550	0.570	16,500	0.5430	0.00%
2020-10-07	0	0.057	0.053	0.061	0.051	0.059	1,456,750	78,797	0.0541	0.570	0.530	0.610	0.510	0.590	145,675	0.5409	7.55%
2020-10-06	0	0.053	0.051	0.053	0.053	0.053	185,750	9,578	0.0516	0.530	0.510	0.530	0.530	0.530	18,575	0.5156	1.92%
2020-10-05	0	0.052	0.052	0.053	0.051	0.053	380,000	19,015	0.0500	0.520	0.520	0.530	0.510	0.530	38,000	0.5004	1.96%
2020-09-30	0	0.051	0.050	0.052	0.050	0.052	2,540,209	128,440	0.0506	0.510	0.500	0.520	0.500	0.520	254,021	0.5056	-1.92%
2020-09-29	0	0.052	0.051	0.054	0.052	0.054	665,000	34,725	0.0522	0.520	0.510	0.540	0.520	0.540	66,500	0.5222	-3.70%
2020-09-28	0	0.054	0.053	0.055	0.052	0.056	1,122,500	59,680	0.0532	0.540	0.530	0.550	0.520	0.560	112,250	0.5317	1.89%
2020-09-25	0	0.053	0.053	0.057	0.053	0.062	4,675,000	262,910	0.0562	0.530	0.530	0.570	0.530	0.620	467,500	0.5624	-19.70%
2020-09-24	0	0.066	0.061	0.066	0.061	0.066	1,055,000	69,265	0.0657	0.660	0.610	0.660	0.610	0.660	105,500	0.6565	3.12%
2020-09-23	0	0.064	0.061	0.065	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2020-09-22	0	0.064	0.061	0.065	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2020-09-21	0	0.064	0.061	0.065	0.060	0.064	180,000	11,040	0.0613	0.640	0.610	0.650	0.600	0.640	18,000	0.6133	4.92%
2020-09-18	0	0.061	0.061	0.065	0.061	0.064	922,500	58,385	0.0633	0.610	0.610	0.650	0.610	0.640	92,250	0.6329	-6.15%
2020-09-17	0	0.065	0.065	0.067	0.064	0.066	160,262	10,455	0.0652	0.650	0.650	0.670	0.640	0.660	16,026	0.6524	4.84%
2020-09-16	0	0.062	0.061	0.065	0.062	0.066	320,000	20,240	0.0633	0.620	0.610	0.650	0.620	0.660	32,000	0.6325	-1.59%
2020-09-15	0	0.063	0.062	0.065	0.062	0.064	320,000	20,040	0.0626	0.630	0.620	0.650	0.620	0.640	32,000	0.6263	-3.08%
2020-09-14	0	0.065	0.060	0.066	0.057	0.065	2,880,000	171,320	0.0595	0.650	0.600	0.660	0.570	0.650	288,000	0.5949	-1.52%
2020-09-11	0	0.066	0.063	0.066	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	0.00%
2020-09-10	0	0.066	0.063	0.066	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	0.00%
2020-09-09	0	0.066	0.061	0.066	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2020-09-08	0	0.066	0.064	0.066	0.064	0.066	735,000	48,275	0.0657	0.660	0.640	0.660	0.640	0.660	73,500	0.6568	0.00%
2020-09-07	0	0.066	0.063	0.068	0.061	0.067	8,125,000	496,230	0.0611	0.660	0.630	0.680	0.610	0.670	812,500	0.6107	4.76%
2020-09-04	0	0.063	0.061	0.065	-	-	0	0	-	0.630	0.610	0.650	-	-	0	-	0.00%
2020-09-03	0	0.063	0.061	0.066	-	-	12,500	687	0.0550	0.630	0.610	0.660	-	-	1,250	0.5496	0.00%
2020-09-02	0	0.063	0.061	0.065	0.063	0.063	80,125	5,047	0.0630	0.630	0.610	0.650	0.630	0.630	8,012	0.6299	-4.55%
2020-09-01	0	0.066	0.063	0.066	0.066	0.068	160,000	10,680	0.0668	0.660	0.630	0.660	0.660	0.680	16,000	0.6675	4.76%
2020-08-31	0	0.063	0.063	0.066	0.063	0.063	50,000	3,100	0.0620	0.630	0.630	0.660	0.630	0.630	5,000	0.6200	-1.56%
2020-08-28	0	0.064	0.063	0.067	0.061	0.070	872,500	56,312	0.0645	0.640	0.630	0.670	0.610	0.700	87,250	0.6454	-4.48%
2020-08-27	0	0.067	0.064	0.067	0.064	0.068	170,000	11,200	0.0659	0.670	0.640	0.670	0.640	0.680	17,000	0.6588	3.08%
2020-08-26	0	0.065	0.063	0.066	0.064	0.066	695,000	44,730	0.0644	0.650	0.630	0.660	0.640	0.660	69,500	0.6436	-1.52%
2020-08-25	0	0.066	0.065	0.067	0.063	0.066	1,557,500	99,750	0.0640	0.660	0.650	0.670	0.630	0.660	155,750	0.6404	0.00%
2020-08-24	0	0.066	0.063	0.067	0.064	0.066	790,000	51,420	0.0651	0.660	0.630	0.670	0.640	0.660	79,000	0.6509	0.00%
2020-08-21	0	0.066	0.064	0.067	0.063	0.066	2,160,000	138,760	0.0642	0.660	0.640	0.670	0.630	0.660	216,000	0.6424	4.76%
2020-08-20	0	0.063	0.063	0.067	0.063	0.063	360,000	22,680	0.0630	0.630	0.630	0.670	0.630	0.630	36,000	0.6300	-7.35%
2020-08-19	0	0.068	0.064	0.068	0.063	0.069	1,255,000	82,800	0.0660	0.680	0.640	0.680	0.630	0.690	125,500	0.6598	6.25%
2020-08-18	0	0.064	0.062	0.064	0.061	0.064	4,070,000	255,700	0.0628	0.640	0.620	0.640	0.610	0.640	407,000	0.6283	0.00%
2020-08-17	0	0.064	0.062	0.065	0.060	0.064	2,955,000	182,500	0.0618	0.640	0.620	0.650	0.600	0.640	295,500	0.6176	10.34%
2020-08-14	0	0.058	0.057	0.059	0.056	0.060	1,080,000	61,440	0.0569	0.580	0.570	0.590	0.560	0.600	108,000	0.5689	3.57%
2020-08-13	0	0.056	0.055	0.056	0.056	0.058	680,000	38,320	0.0564	0.560	0.550	0.560	0.560	0.580	68,000	0.5635	3.70%
2020-08-12	0	0.054	0.052	0.056	0.052	0.060	1,750,000	96,440	0.0551	0.540	0.520	0.560	0.520	0.600	175,000	0.5511	-10.00%
2020-08-11	0	0.060	0.060	0.062	0.060	0.068	687,500	42,022	0.0611	0.600	0.600	0.620	0.600	0.680	68,750	0.6112	0.00%
2020-08-10	0	0.060	0.058	0.060	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2020-08-07	0	0.060	0.058	0.060	-	-	10,000	530	0.0530	0.600	0.580	0.600	-	-	1,000	0.5300	0.00%
2020-08-06	0	0.060	0.059	0.061	0.058	0.061	570,000	34,220	0.0600	0.600	0.590	0.610	0.580	0.610	57,000	0.6004	-3.23%
2020-08-05	0	0.062	0.061	0.063	0.060	0.062	140,000	8,060	0.0576	0.620	0.610	0.630	0.600	0.620	14,000	0.5757	-3.13%
2020-08-04	0	0.064	0.059	0.064	0.060	0.064	745,000	44,895	0.0603	0.640	0.590	0.640	0.600	0.640	74,500	0.6026	3.23%
2020-08-03	0	0.062	0.061	0.066	0.061	0.063	120,000	7,440	0.0620	0.620	0.610	0.660	0.610	0.630	12,000	0.6200	1.64%
2020-07-31	0	0.061	0.061	0.066	0.061	0.068	132,500	8,437	0.0637	0.610	0.610	0.660	0.610	0.680	13,250	0.6368	-1.61%
2020-07-30	0	0.062	0.061	0.066	0.062	0.062	195,000	11,845	0.0607	0.620	0.610	0.660	0.620	0.620	19,500	0.6074	-6.06%
2020-07-29	0	0.066	0.064	0.068	0.060	0.067	8,665,000	528,815	0.0610	0.660	0.640	0.680	0.600	0.670	866,500	0.6103	-1.49%
2020-07-28	0	0.067	0.065	0.068	0.067	0.068	126,250	8,432	0.0668	0.670	0.650	0.680	0.670	0.680	12,625	0.6679	4.69%
2020-07-27	0	0.064	0.063	0.064	0.059	0.064	130,000	7,450	0.0573	0.640	0.630	0.640	0.590	0.640	13,000	0.5731	0.00%
2020-07-24	0	0.064	0.062	0.065	0.064	0.066	150,000	9,660	0.0644	0.640	0.620	0.650	0.640	0.660	15,000	0.6440	3.23%
2020-07-23	0	0.062	0.062	0.068	0.062	0.069	147,500	9,462	0.0641	0.620	0.620	0.680	0.620	0.690	14,750	0.6415	-3.13%
2020-07-22	0	0.064	0.063	0.066	0.060	0.066	1,510,218	93,502	0.0619	0.640	0.630	0.660	0.600	0.660	151,022	0.6191	0.00%
2020-07-21	0	0.064	0.063	0.065	0.061	0.066	610,000	38,640	0.0633	0.640	0.630	0.650	0.610	0.660	61,000	0.6334	1.59%
2020-07-20	0	0.063	0.059	0.069	-	-	0	0	-	0.630	0.590	0.690	-	-	0	-	0.00%
2020-07-17	0	0.063	0.062	0.064	0.060	0.065	330,000	20,810	0.0631	0.630	0.620	0.640	0.600	0.650	33,000	0.6306	-1.56%
2020-07-16	0	0.064	0.063	0.064	0.064	0.064	147,500	8,765	0.0594	0.640	0.630	0.640	0.640	0.640	14,750	0.5942	0.00%
2020-07-15	0	0.064	0.060	0.064	-	-	25,000	1,375	0.0550	0.640	0.600	0.640	-	-	2,500	0.5500	0.00%
2020-07-14	0	0.064	0.063	0.066	0.061	0.066	340,094	21,245	0.0625	0.640	0.630	0.660	0.610	0.660	34,009	0.6247	-7.25%
2020-07-13	0	0.069	0.067	0.069	0.060	0.070	1,000,000	65,200	0.0652	0.690	0.670	0.690	0.600	0.700	100,000	0.6520	13.11%
2020-07-10	0	0.061	0.060	0.062	0.056	0.064	1,221,250	73,822	0.0604	0.610	0.600	0.620	0.560	0.640	122,125	0.6045	5.17%
2020-07-09	0	0.058	0.058	0.061	0.058	0.062	845,000	51,380	0.0608	0.580	0.580	0.610	0.580	0.620	84,500	0.6080	3.57%
2020-07-08	0	0.056	0.055	0.060	0.055	0.060	875,000	51,575	0.0589	0.560	0.550	0.600	0.550	0.600	87,500	0.5894	-6.67%
2020-07-07	0	0.060	0.056	0.059	0.053	0.060	11,694,500	624,692	0.0534	0.600	0.560	0.590	0.530	0.600	1,169,450	0.5342	7.14%
2020-07-06	0	0.056	0.053	0.058	0.051	0.058	1,495,000	82,015	0.0549	0.560	0.530	0.580	0.510	0.580	149,500	0.5486	3.70%
2020-07-03	0	0.054	0.052	0.054	0.050	0.054	722,500	36,827	0.0510	0.540	0.520	0.540	0.500	0.540	72,250	0.5097	5.88%
2020-07-02	0	0.051	0.050	0.053	0.051	0.051	270,000	13,590	0.0503	0.510	0.500	0.530	0.510	0.510	27,000	0.5033	0.00%
2020-06-30	0	0.051	0.050	0.052	0.050	0.052	327,000	16,620	0.0508	0.510	0.500	0.520	0.500	0.520	32,700	0.5083	-5.56%
2020-06-29	0	0.054	0.052	0.054	0.050	0.054	720,000	36,600	0.0508	0.540	0.520	0.540	0.500	0.540	72,000	0.5083	3.85%
2020-06-26	0	0.052	0.050	0.053	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2020-06-24	0	0.052	0.050	0.053	0.050	0.054	545,000	28,205	0.0518	0.520	0.500	0.530	0.500	0.540	54,500	0.5175	-1.89%
2020-06-23	0	0.053	0.050	0.054	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2020-06-22	0	0.053	0.051	0.053	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2020-06-19	0	0.053	0.052	0.054	0.051	0.054	500,000	25,740	0.0515	0.530	0.520	0.540	0.510	0.540	50,000	0.5148	3.92%
2020-06-18	0	0.051	0.052	0.054	0.051	0.051	225,125	11,230	0.0499	0.510	0.520	0.540	0.510	0.510	22,512	0.4988	-1.92%
2020-06-17	0	0.052	0.051	0.053	0.052	0.052	10,045,000	522,305	0.0520	0.520	0.510	0.530	0.520	0.520	1,004,500	0.5200	0.00%
2020-06-16	0	0.052	0.051	0.052	0.050	0.052	200,000	10,200	0.0510	0.520	0.510	0.520	0.500	0.520	20,000	0.5100	0.00%
2020-06-15	0	0.052	0.050	0.055	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	0.00%
2020-06-12	0	0.052	0.051	0.053	0.052	0.052	50,000	2,550	0.0510	0.520	0.510	0.530	0.520	0.520	5,000	0.5100	0.00%
2020-06-11	0	0.052	0.050	0.053	0.051	0.052	260,000	13,320	0.0512	0.520	0.500	0.530	0.510	0.520	26,000	0.5123	1.96%
2020-06-10	0	0.051	0.051	0.052	0.050	0.051	320,000	16,320	0.0510	0.510	0.510	0.520	0.500	0.510	32,000	0.5100	0.00%
2020-06-09	0	0.051	0.049	0.052	0.049	0.053	3,930,000	197,980	0.0504	0.510	0.490	0.520	0.490	0.530	393,000	0.5038	-3.77%
2020-06-08	0	0.053	0.053	0.055	0.053	0.055	1,250,000	68,610	0.0549	0.530	0.530	0.550	0.530	0.550	125,000	0.5489	3.92%
2020-06-05	0	0.051	0.049	0.055	0.048	0.051	1,632,500	80,340	0.0492	0.510	0.490	0.550	0.480	0.510	163,250	0.4921	-8.93%
2020-06-04	0	0.056	0.053	0.056	0.052	0.056	1,020,000	55,680	0.0546	0.560	0.530	0.560	0.520	0.560	102,000	0.5459	7.69%
2020-06-03	0	0.052	0.051	0.054	0.049	0.053	200,000	10,030	0.0502	0.520	0.510	0.540	0.490	0.530	20,000	0.5015	0.00%
2020-06-02	0	0.052	0.052	0.055	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	1.96%
2020-06-01	0	0.051	0.051	0.053	0.050	0.051	290,000	14,325	0.0494	0.510	0.510	0.530	0.500	0.510	29,000	0.4940	0.00%
2020-05-29	0	0.051	0.050	0.053	0.051	0.054	355,756	18,596	0.0523	0.510	0.500	0.530	0.510	0.540	35,576	0.5227	0.00%
2020-05-28	0	0.051	0.051	0.053	0.048	0.053	970,000	49,610	0.0511	0.510	0.510	0.530	0.480	0.530	97,000	0.5114	-3.77%
2020-05-27	0	0.053	0.051	0.054	0.051	0.053	1,877,500	97,407	0.0519	0.530	0.510	0.540	0.510	0.530	187,750	0.5188	0.00%
2020-05-26	0	0.053	0.050	0.053	0.049	0.053	130,250	6,529	0.0501	0.530	0.500	0.530	0.490	0.530	13,025	0.5013	6.00%
2020-05-25	0	0.050	0.049	0.050	0.049	0.052	450,625	22,450	0.0498	0.500	0.490	0.500	0.490	0.520	45,062	0.4982	-1.96%
2020-05-22	0	0.051	0.050	0.053	0.049	0.051	640,000	31,440	0.0491	0.510	0.500	0.530	0.490	0.510	64,000	0.4913	-5.56%
2020-05-21	0	0.054	0.050	0.055	0.049	0.054	117,500	5,620	0.0478	0.540	0.500	0.550	0.490	0.540	11,750	0.4783	0.00%
2020-05-20	0	0.054	0.050	0.054	0.055	0.055	70,000	3,585	0.0512	0.540	0.500	0.540	0.550	0.550	7,000	0.5121	0.00%
2020-05-19	0	0.054	0.052	0.054	0.046	0.054	6,267,500	309,060	0.0493	0.540	0.520	0.540	0.460	0.540	626,750	0.4931	-1.82%
2020-05-18	0	0.055	0.051	0.055	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2020-05-15	0	0.055	0.052	0.057	-	-	156	7	0.0449	0.550	0.520	0.570	-	-	16	0.4487	0.00%
2020-05-14	0	0.055	0.053	0.059	-	-	5,000	235	0.0470	0.550	0.530	0.590	-	-	500	0.4700	0.00%
2020-05-13	0	0.055	0.055	0.058	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	0.00%
2020-05-12	0	0.055	0.053	0.058	-	-	1,500	73	0.0487	0.550	0.530	0.580	-	-	150	0.4867	0.00%
2020-05-11	0	0.055	0.055	0.059	0.053	0.056	1,115,000	61,945	0.0556	0.550	0.550	0.590	0.530	0.560	111,500	0.5556	-1.79%
2020-05-08	0	0.056	0.052	0.056	0.054	0.056	1,160,000	63,680	0.0549	0.560	0.520	0.560	0.540	0.560	116,000	0.5490	5.66%
2020-05-07	0	0.053	0.052	0.053	0.051	0.054	335,000	17,370	0.0519	0.530	0.520	0.530	0.510	0.540	33,500	0.5185	0.00%
2020-05-06	0	0.053	0.051	0.053	0.054	0.054	160,000	8,640	0.0540	0.530	0.510	0.530	0.540	0.540	16,000	0.5400	-1.85%
2020-05-05	0	0.054	0.051	0.058	0.054	0.054	80,000	4,320	0.0540	0.540	0.510	0.580	0.540	0.540	8,000	0.5400	0.00%
2020-05-04	0	0.054	0.050	0.060	-	-	7,500	382	0.0509	0.540	0.500	0.600	-	-	750	0.5093	0.00%
2020-04-29	0	0.054	0.051	0.057	0.054	0.054	65,000	3,285	0.0505	0.540	0.510	0.570	0.540	0.540	6,500	0.5054	0.00%
2020-04-28	0	0.054	0.052	0.061	0.054	0.054	41,000	2,202	0.0537	0.540	0.520	0.610	0.540	0.540	4,100	0.5371	-1.82%
2020-04-27	0	0.055	0.054	0.059	-	-	30,000	1,440	0.0480	0.550	0.540	0.590	-	-	3,000	0.4800	0.00%
2020-04-24	0	0.055	0.055	0.059	0.054	0.060	470,375	26,068	0.0554	0.550	0.550	0.590	0.540	0.600	47,038	0.5542	-6.78%
2020-04-23	0	0.059	0.053	0.061	-	-	0	0	-	0.590	0.530	0.610	-	-	0	-	0.00%
2020-04-22	0	0.059	0.059	0.060	0.058	0.059	240,000	13,960	0.0582	0.590	0.590	0.600	0.580	0.590	24,000	0.5817	-4.84%
2020-04-21	0	0.062	0.055	0.062	0.050	0.062	2,660,000	151,060	0.0568	0.620	0.550	0.620	0.500	0.620	266,000	0.5679	19.23%
2020-04-20	0	0.052	0.052	0.056	0.052	0.052	320,037	16,641	0.0520	0.520	0.520	0.560	0.520	0.520	32,004	0.5200	-8.77%
2020-04-17	0	0.057	0.055	0.059	0.057	0.057	3,570,000	203,420	0.0570	0.570	0.550	0.590	0.570	0.570	357,000	0.5698	0.00%
2020-04-16	0	0.057	0.052	0.059	-	-	5,000	250	0.0500	0.570	0.520	0.590	-	-	500	0.5000	0.00%
2020-04-15	0	0.057	0.053	0.057	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2020-04-14	0	0.057	0.053	0.057	0.051	0.058	389,312	20,688	0.0531	0.570	0.530	0.570	0.510	0.580	38,931	0.5314	9.62%
2020-04-09	0	0.052	0.050	0.058	0.052	0.053	405,000	21,235	0.0524	0.520	0.500	0.580	0.520	0.530	40,500	0.5243	-5.45%
2020-04-08	0	0.055	0.052	0.057	0.050	0.057	495,000	26,430	0.0534	0.550	0.520	0.570	0.500	0.570	49,500	0.5339	-3.51%
2020-04-07	0	0.057	0.055	0.058	0.057	0.057	162,500	9,232	0.0568	0.570	0.550	0.580	0.570	0.570	16,250	0.5681	0.00%
2020-04-06	0	0.057	0.051	0.058	0.056	0.057	130,000	7,200	0.0554	0.570	0.510	0.580	0.560	0.570	13,000	0.5538	3.64%
2020-04-03	0	0.055	0.052	0.060	0.055	0.055	120,000	6,600	0.0550	0.550	0.520	0.600	0.550	0.550	12,000	0.5500	1.85%
2020-04-02	0	0.054	0.054	0.060	0.054	0.055	205,000	11,155	0.0544	0.540	0.540	0.600	0.540	0.550	20,500	0.5441	0.00%
2020-04-01	0	0.054	0.053	0.060	0.054	0.056	400,000	21,960	0.0549	0.540	0.530	0.600	0.540	0.560	40,000	0.5490	-11.48%
2020-03-31	0	0.061	0.055	0.061	-	-	27,500	1,237	0.0450	0.610	0.550	0.610	-	-	2,750	0.4498	-1.61%
2020-03-30	0	0.062	0.051	0.062	0.062	0.062	40,000	2,480	0.0620	0.620	0.510	0.620	0.620	0.620	4,000	0.6200	0.00%
2020-03-27	0	0.062	0.054	0.063	0.061	0.062	772,500	47,497	0.0615	0.620	0.540	0.630	0.610	0.620	77,250	0.6148	6.90%
2020-03-26	0	0.058	0.052	0.060	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2020-03-25	0	0.058	0.057	0.060	0.056	0.058	200,000	11,280	0.0564	0.580	0.570	0.600	0.560	0.580	20,000	0.5640	-3.33%
2020-03-24	0	0.060	0.055	0.061	0.055	0.061	960,000	54,560	0.0568	0.600	0.550	0.610	0.550	0.610	96,000	0.5683	9.09%
2020-03-23	0	0.055	0.051	0.054	0.049	0.062	2,540,000	143,810	0.0566	0.550	0.510	0.540	0.490	0.620	254,000	0.5662	10.00%
2020-03-20	0	0.050	0.050	0.056	0.048	0.059	658,500	32,895	0.0500	0.500	0.500	0.560	0.480	0.590	65,850	0.4995	0.00%
2020-03-19	0	0.050	0.050	0.060	0.049	0.053	1,462,500	75,612	0.0517	0.500	0.500	0.600	0.490	0.530	146,250	0.5170	-7.41%
2020-03-18	0	0.054	0.054	0.058	0.050	0.067	6,640,000	361,440	0.0544	0.540	0.540	0.580	0.500	0.670	664,000	0.5443	-14.29%
2020-03-17	0	0.063	0.063	0.069	0.063	0.063	65,000	3,970	0.0611	0.630	0.630	0.690	0.630	0.630	6,500	0.6108	0.00%
2020-03-16	0	0.063	0.063	0.069	0.063	0.067	4,580,000	296,880	0.0648	0.630	0.630	0.690	0.630	0.670	458,000	0.6482	-5.97%
2020-03-13	0	0.067	0.067	0.071	0.063	0.070	3,515,000	236,255	0.0672	0.670	0.670	0.710	0.630	0.700	351,500	0.6721	-4.29%
2020-03-12	0	0.070	0.070	0.073	0.068	0.074	2,165,000	153,995	0.0711	0.700	0.700	0.730	0.680	0.740	216,500	0.7113	-10.26%
2020-03-11	0	0.078	0.074	0.078	0.079	0.079	640,000	50,560	0.0790	0.780	0.740	0.780	0.790	0.790	64,000	0.7900	4.00%
2020-03-10	0	0.075	0.074	0.077	0.071	0.075	210,000	15,540	0.0740	0.750	0.740	0.770	0.710	0.750	21,000	0.7400	-5.06%
2020-03-09	0	0.079	0.072	0.079	0.072	0.079	3,367,500	264,225	0.0785	0.790	0.720	0.790	0.720	0.790	336,750	0.7846	0.00%
2020-03-06	0	0.079	0.071	0.079	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	-1.25%
2020-03-05	0	0.080	0.071	0.080	0.073	0.080	7,465,000	582,380	0.0780	0.800	0.710	0.800	0.730	0.800	746,500	0.7801	1.27%
2020-03-04	0	0.079	0.071	0.079	0.080	0.080	220,000	17,360	0.0789	0.790	0.710	0.790	0.800	0.800	22,000	0.7891	-1.25%
2020-03-03	0	0.080	0.070	0.080	0.079	0.082	160,000	12,880	0.0805	0.800	0.700	0.800	0.790	0.820	16,000	0.8050	1.27%
2020-03-02	0	0.079	0.074	0.079	0.080	0.080	400,000	32,000	0.0800	0.790	0.740	0.790	0.800	0.800	40,000	0.8000	8.22%
2020-02-28	0	0.073	0.073	0.077	0.072	0.076	1,485,006	109,860	0.0740	0.730	0.730	0.770	0.720	0.760	148,501	0.7398	-8.75%
2020-02-27	0	0.080	0.077	0.080	0.074	0.084	5,937,500	448,830	0.0756	0.800	0.770	0.800	0.740	0.840	593,750	0.7559	3.90%
2020-02-26	0	0.077	0.073	0.080	-	-	0	0	-	0.770	0.730	0.800	-	-	0	-	0.00%
2020-02-25	0	0.077	0.077	0.079	0.077	0.077	357,500	27,242	0.0762	0.770	0.770	0.790	0.770	0.770	35,750	0.7620	-2.53%
2020-02-24	0	0.079	0.080	0.084	0.077	0.077	250,000	19,190	0.0768	0.790	0.800	0.840	0.770	0.770	25,000	0.7676	-4.82%
2020-02-21	0	0.083	0.077	0.085	-	-	0	0	-	0.830	0.770	0.850	-	-	0	-	0.00%
2020-02-20	0	0.083	0.083	0.088	0.082	0.082	250,000	20,430	0.0817	0.830	0.830	0.880	0.820	0.820	25,000	0.8172	-5.68%
2020-02-19	0	0.088	0.084	0.089	0.080	0.088	1,040,753	87,654	0.0842	0.880	0.840	0.890	0.800	0.880	104,075	0.8422	7.32%
2020-02-18	0	0.082	0.075	0.083	0.082	0.082	43,000	3,490	0.0812	0.820	0.750	0.830	0.820	0.820	4,300	0.8116	0.00%
2020-02-17	0	0.082	0.077	0.086	-	-	19,152	1,340	0.0700	0.820	0.770	0.860	-	-	1,915	0.6997	0.00%
2020-02-14	0	0.082	0.074	0.084	0.080	0.082	200,000	16,320	0.0816	0.820	0.740	0.840	0.800	0.820	20,000	0.8160	5.13%
2020-02-13	0	0.078	0.072	0.079	0.078	0.078	40,000	3,120	0.0780	0.780	0.720	0.790	0.780	0.780	4,000	0.7800	0.00%
2020-02-12	0	0.078	0.074	0.080	0.073	0.078	102,500	7,580	0.0740	0.780	0.740	0.800	0.730	0.780	10,250	0.7395	5.41%
2020-02-11	0	0.074	0.074	0.080	0.074	0.074	120,000	8,880	0.0740	0.740	0.740	0.800	0.740	0.740	12,000	0.7400	-3.90%
2020-02-10	0	0.077	0.075	0.080	-	-	16,562	1,151	0.0695	0.770	0.750	0.800	-	-	1,656	0.6950	0.00%
2020-02-07	0	0.077	0.073	0.080	0.071	0.080	1,780,031	132,082	0.0742	0.770	0.730	0.800	0.710	0.800	178,003	0.7420	-1.28%
2020-02-06	0	0.078	0.077	0.082	-	-	35,000	2,300	0.0657	0.780	0.770	0.820	-	-	3,500	0.6571	0.00%
2020-02-05	0	0.078	0.076	0.080	0.076	0.080	5,170,000	398,160	0.0770	0.780	0.760	0.800	0.760	0.800	517,000	0.7701	-4.88%
2020-02-04	0	0.082	0.075	0.083	0.078	0.082	405,000	32,585	0.0805	0.820	0.750	0.830	0.780	0.820	40,500	0.8046	2.50%
2020-02-03	0	0.080	0.077	0.083	0.075	0.080	405,000	30,710	0.0758	0.800	0.770	0.830	0.750	0.800	40,500	0.7583	-3.61%
2020-01-31	0	0.083	0.075	0.083	0.083	0.083	202,000	16,740	0.0829	0.830	0.750	0.830	0.830	0.830	20,200	0.8287	0.00%
2020-01-30	0	0.083	0.077	0.084	0.070	0.083	760,009	58,840	0.0774	0.830	0.770	0.840	0.700	0.830	76,001	0.7742	-5.68%
2020-01-29	0	0.088	0.082	0.088	0.088	0.088	6,960,000	612,480	0.0880	0.880	0.820	0.880	0.880	0.880	696,000	0.8800	0.00%
2020-01-24	0	0.088	0.083	0.090	0.083	0.088	325,000	27,905	0.0859	0.880	0.830	0.900	0.830	0.880	32,500	0.8586	0.00%
2020-01-23	0	0.088	0.084	0.088	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2020-01-22	0	0.088	0.085	0.089	0.084	0.088	6,920,000	608,800	0.0880	0.880	0.850	0.890	0.840	0.880	692,000	0.8798	2.33%
2020-01-21	0	0.086	0.084	0.088	0.086	0.086	360,056	30,964	0.0860	0.860	0.840	0.880	0.860	0.860	36,006	0.8600	0.00%
2020-01-20	0	0.086	0.086	0.089	0.086	0.086	395,000	33,915	0.0859	0.860	0.860	0.890	0.860	0.860	39,500	0.8586	0.00%
2020-01-17	0	0.086	0.086	0.089	0.086	0.086	100,000	8,480	0.0848	0.860	0.860	0.890	0.860	0.860	10,000	0.8480	0.00%
2020-01-16	0	0.086	0.084	0.086	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	0.00%
2020-01-15	0	0.086	0.085	0.088	0.086	0.086	280,000	24,080	0.0860	0.860	0.850	0.880	0.860	0.860	28,000	0.8600	2.38%
2020-01-14	0	0.084	0.084	0.087	0.084	0.087	235,500	19,877	0.0844	0.840	0.840	0.870	0.840	0.870	23,550	0.8440	0.00%
2020-01-13	0	0.084	0.084	0.086	0.084	0.085	570,000	48,220	0.0846	0.840	0.840	0.860	0.840	0.850	57,000	0.8460	0.00%
2020-01-10	0	0.084	0.084	0.090	0.084	0.086	820,000	69,140	0.0843	0.840	0.840	0.900	0.840	0.860	82,000	0.8432	-2.33%
2020-01-09	0	0.086	0.084	0.088	0.084	0.086	440,000	37,800	0.0859	0.860	0.840	0.880	0.840	0.860	44,000	0.8591	0.00%
2020-01-08	0	0.086	0.086	0.090	0.086	0.092	105,000	9,420	0.0897	0.860	0.860	0.900	0.860	0.920	10,500	0.8971	0.00%
2020-01-07	0	0.086	0.086	0.088	0.086	0.089	175,015	15,151	0.0866	0.860	0.860	0.880	0.860	0.890	17,502	0.8657	-2.27%
2020-01-06	0	0.088	0.086	0.089	0.088	0.088	260,000	22,760	0.0875	0.880	0.860	0.890	0.880	0.880	26,000	0.8754	-1.12%
2020-01-03	0	0.089	0.089	0.090	0.089	0.090	391,250	34,930	0.0893	0.890	0.890	0.900	0.890	0.900	39,125	0.8928	-3.26%
2020-01-02	0	0.092	0.091	0.092	0.089	0.094	1,282,500	118,292	0.0922	0.920	0.910	0.920	0.890	0.940	128,250	0.9224	6.98%
2019-12-31	0	0.086	0.084	0.089	0.085	0.085	120,000	10,200	0.0850	0.860	0.840	0.890	0.850	0.850	12,000	0.8500	0.00%
2019-12-30	0	0.086	0.085	0.088	0.086	0.087	460,003	39,280	0.0854	0.860	0.850	0.880	0.860	0.870	46,000	0.8539	-1.15%
2019-12-27	0	0.087	0.087	0.089	0.085	0.088	264,000	22,783	0.0863	0.870	0.870	0.890	0.850	0.880	26,400	0.8630	0.00%
2019-12-24	0	0.087	0.087	0.089	0.087	0.090	460,000	39,980	0.0869	0.870	0.870	0.890	0.870	0.900	46,000	0.8691	-2.25%
2019-12-23	0	0.089	0.090	0.091	0.089	0.090	505,000	44,915	0.0889	0.890	0.900	0.910	0.890	0.900	50,500	0.8894	0.00%
2019-12-20	0	0.089	0.088	0.090	0.089	0.089	120,000	10,680	0.0890	0.890	0.880	0.900	0.890	0.890	12,000	0.8900	1.14%
2019-12-19	0	0.088	0.086	0.090	0.086	0.090	1,445,000	126,415	0.0875	0.880	0.860	0.900	0.860	0.900	144,500	0.8748	-2.22%
2019-12-18	0	0.090	0.090	0.092	0.085	0.092	1,505,000	135,025	0.0897	0.900	0.900	0.920	0.850	0.920	150,500	0.8972	0.00%
2019-12-17	0	0.090	0.090	0.091	0.090	0.093	635,000	57,600	0.0907	0.900	0.900	0.910	0.900	0.930	63,500	0.9071	0.00%
2019-12-16	0	0.090	0.086	0.092	0.086	0.090	1,320,000	115,480	0.0875	0.900	0.860	0.920	0.860	0.900	132,000	0.8748	0.00%
2019-12-13	0	0.090	0.090	0.092	0.090	0.098	402,500	36,935	0.0918	0.900	0.900	0.920	0.900	0.980	40,250	0.9176	-1.10%
2019-12-12	0	0.091	0.090	0.092	0.090	0.092	873,750	79,667	0.0912	0.910	0.900	0.920	0.900	0.920	87,375	0.9118	-3.19%
2019-12-11	0	0.094	0.093	0.098	0.093	0.094	317,000	29,336	0.0925	0.940	0.930	0.980	0.930	0.940	31,700	0.9254	1.08%
2019-12-10	0	0.093	0.093	0.096	0.093	0.095	925,000	86,590	0.0936	0.930	0.930	0.960	0.930	0.950	92,500	0.9361	-3.12%
2019-12-09	0	0.096	0.095	0.101	0.096	0.096	155,000	14,530	0.0937	0.960	0.950	1.010	0.960	0.960	15,500	0.9374	0.00%
2019-12-06	0	0.096	0.092	0.100	0.095	0.101	1,950,000	193,180	0.0991	0.960	0.920	1.000	0.950	1.010	195,000	0.9907	0.00%
2019-12-05	0	0.096	0.095	0.098	0.096	0.096	40,000	3,840	0.0960	0.960	0.950	0.980	0.960	0.960	4,000	0.9600	0.00%
2019-12-04	0	0.096	0.095	0.098	0.096	0.096	200,000	19,200	0.0960	0.960	0.950	0.980	0.960	0.960	20,000	0.9600	0.00%
2019-12-03	0	0.096	0.096	0.098	0.096	0.100	905,000	89,160	0.0985	0.960	0.960	0.980	0.960	1.000	90,500	0.9852	-3.03%
2019-12-02	0	0.099	0.096	0.102	-	-	62	5	0.0806	0.990	0.960	1.020	-	-	6	0.8065	0.00%
2019-11-29	0	0.099	0.098	0.101	0.097	0.100	440,000	43,800	0.0995	0.990	0.980	1.010	0.970	1.000	44,000	0.9955	-2.94%
2019-11-28	0	0.102	0.102	0.105	0.100	0.105	1,232,500	126,642	0.1028	1.020	1.020	1.050	1.000	1.050	123,250	1.0275	-2.86%
2019-11-27	0	0.105	0.102	0.107	0.102	0.116	8,080,000	864,840	0.1070	1.050	1.020	1.070	1.020	1.160	808,000	1.0703	-5.41%
2019-11-26	0	0.111	0.107	0.111	0.099	0.111	2,830,000	292,090	0.1032	1.110	1.070	1.110	0.990	1.110	283,000	1.0321	11.00%
2019-11-25	0	0.100	0.100	0.101	0.100	0.102	320,000	32,320	0.1010	1.000	1.000	1.010	1.000	1.020	32,000	1.0100	-3.85%
2019-11-22	0	0.104	0.102	0.105	0.102	0.114	2,565,000	268,975	0.1049	1.040	1.020	1.050	1.020	1.140	256,500	1.0486	-2.80%
2019-11-21	0	0.107	0.103	0.107	0.100	0.107	10,600,046	1,086,604	0.1025	1.070	1.030	1.070	1.000	1.070	1,060,005	1.0251	3.88%
2019-11-20	0	0.103	0.100	0.103	0.099	0.108	17,610,000	1,792,785	0.1018	1.030	1.000	1.030	0.990	1.080	1,761,000	1.0180	1.98%
2019-11-19	0	0.101	0.097	0.101	0.094	0.101	8,267,500	823,197	0.0996	1.010	0.970	1.010	0.940	1.010	826,750	0.9957	7.45%
2019-11-18	0	0.094	0.091	0.094	0.084	0.097	12,320,000	1,117,080	0.0907	0.940	0.910	0.940	0.840	0.970	1,232,000	0.9067	-3.09%
2019-11-15	0	0.097	0.094	0.098	0.095	0.099	10,080,000	976,640	0.0969	0.970	0.940	0.980	0.950	0.990	1,008,000	0.9689	-3.96%
2019-11-14	0	0.101	0.098	0.101	0.095	0.101	5,085,000	494,425	0.0972	1.010	0.980	1.010	0.950	1.010	508,500	0.9723	1.00%
2019-11-13	0	0.100	0.100	0.103	0.098	0.112	22,770,000	2,328,145	0.1022	1.000	1.000	1.030	0.980	1.120	2,277,000	1.0225	-13.04%
2019-11-12	0	0.115	0.115	0.119	0.096	0.133	111,813,431	13,001,468	0.1163	1.150	1.150	1.190	0.960	1.330	11,181,343	1.1628	17.35%
2019-11-11	0	0.098	0.095	0.102	0.098	0.101	10,360,000	1,016,360	0.0981	0.980	0.950	1.020	0.980	1.010	1,036,000	0.9810	-2.97%
2019-11-08	0	0.101	0.097	0.101	0.097	0.102	195,000	19,000	0.0974	1.010	0.970	1.010	0.970	1.020	19,500	0.9744	-1.94%
2019-11-07	0	0.103	0.097	0.103	0.096	0.104	1,060,000	105,190	0.0992	1.030	0.970	1.030	0.960	1.040	106,000	0.9924	1.98%
2019-11-06	0	0.101	0.096	0.101	0.096	0.101	170,000	16,280	0.0958	1.010	0.960	1.010	0.960	1.010	17,000	0.9576	0.00%
2019-11-05	0	0.101	0.096	0.101	-	-	51	4	0.0784	1.010	0.960	1.010	-	-	5	0.7843	-0.98%
2019-11-04	0	0.102	0.093	0.102	0.095	0.102	530,009	52,020	0.0981	1.020	0.930	1.020	0.950	1.020	53,001	0.9815	5.15%
2019-11-01	0	0.097	0.096	0.098	-	-	0	0	-	0.970	0.960	0.980	-	-	0	-	0.00%
2019-10-31	0	0.097	0.096	0.097	0.095	0.100	336,181	32,306	0.0961	0.970	0.960	0.970	0.950	1.000	33,618	0.9610	2.11%
2019-10-30	0	0.095	0.093	0.097	0.095	0.098	1,165,000	112,615	0.0967	0.950	0.930	0.970	0.950	0.980	116,500	0.9667	-3.06%
2019-10-29	0	0.098	0.098	0.102	0.098	0.101	3,900,000	384,620	0.0986	0.980	0.980	1.020	0.980	1.010	390,000	0.9862	-2.97%
2019-10-28	0	0.101	0.098	0.108	0.101	0.101	1,873,500	191,982	0.1025	1.010	0.980	1.080	1.010	1.010	187,350	1.0247	-1.94%
2019-10-25	0	0.103	0.100	0.106	0.099	0.103	720,000	73,080	0.1015	1.030	1.000	1.060	0.990	1.030	72,000	1.0150	0.98%
2019-10-24	0	0.102	0.101	0.113	0.102	0.103	177,500	17,767	0.1001	1.020	1.010	1.130	1.020	1.030	17,750	1.0010	-0.97%
2019-10-23	0	0.103	0.103	0.113	0.103	0.103	1,680,000	173,040	0.1030	1.030	1.030	1.130	1.030	1.030	168,000	1.0300	0.98%
2019-10-22	0	0.102	0.102	0.108	0.100	0.101	175,000	17,305	0.0989	1.020	1.020	1.080	1.000	1.010	17,500	0.9889	0.99%
2019-10-21	0	0.101	0.094	0.108	0.101	0.101	120,000	12,120	0.1010	1.010	0.940	1.080	1.010	1.010	12,000	1.0100	0.00%
2019-10-18	0	0.101	0.101	0.105	0.100	0.102	970,000	97,910	0.1009	1.010	1.010	1.050	1.000	1.020	97,000	1.0094	-2.88%
2019-10-17	0	0.104	0.101	0.107	0.104	0.104	2,010,000	208,950	0.1040	1.040	1.010	1.070	1.040	1.040	201,000	1.0396	0.00%
2019-10-16	0	0.104	0.100	0.109	0.104	0.104	1,530,000	159,000	0.1039	1.040	1.000	1.090	1.040	1.040	153,000	1.0392	-0.95%
2019-10-15	0	0.105	0.100	0.107	0.100	0.105	170,000	17,500	0.1029	1.050	1.000	1.070	1.000	1.050	17,000	1.0294	0.96%
2019-10-14	0	0.104	0.100	0.108	-	-	0	0	-	1.040	1.000	1.080	-	-	0	-	0.00%
2019-10-11	0	0.104	0.100	0.107	-	-	22,500	2,042	0.0908	1.040	1.000	1.070	-	-	2,250	0.9076	0.00%
2019-10-10	0	0.104	0.100	0.107	0.100	0.104	5,670,000	579,100	0.1021	1.040	1.000	1.070	1.000	1.040	567,000	1.0213	-0.95%
2019-10-09	0	0.105	0.103	0.105	0.100	0.105	3,831,250	396,575	0.1035	1.050	1.030	1.050	1.000	1.050	383,125	1.0351	0.96%
2019-10-08	0	0.104	0.104	0.108	0.100	0.109	1,377,500	141,562	0.1028	1.040	1.040	1.080	1.000	1.090	137,750	1.0277	-4.59%
2019-10-04	0	0.109	0.100	0.109	0.105	0.109	510,000	53,505	0.1049	1.090	1.000	1.090	1.050	1.090	51,000	1.0491	0.00%
2019-10-03	0	0.109	0.105	0.109	0.109	0.109	80,000	8,720	0.1090	1.090	1.050	1.090	1.090	1.090	8,000	1.0900	0.00%
2019-10-02	0	0.109	0.105	0.110	0.109	0.109	2,800,000	305,200	0.1090	1.090	1.050	1.100	1.090	1.090	280,000	1.0900	0.00%
2019-09-30	0	0.109	0.105	0.109	0.105	0.109	970,000	104,360	0.1076	1.090	1.050	1.090	1.050	1.090	97,000	1.0759	2.83%
2019-09-27	0	0.106	0.106	0.113	0.106	0.107	365,000	38,780	0.1062	1.060	1.060	1.130	1.060	1.070	36,500	1.0625	0.00%
2019-09-26	0	0.106	0.102	0.113	0.106	0.110	4,185,000	455,875	0.1089	1.060	1.020	1.130	1.060	1.100	418,500	1.0893	-3.64%
2019-09-25	0	0.110	0.107	0.112	0.106	0.113	270,000	29,540	0.1094	1.100	1.070	1.120	1.060	1.130	27,000	1.0941	-1.79%
2019-09-24	0	0.112	0.106	0.112	0.106	0.112	5,081,750	568,206	0.1118	1.120	1.060	1.120	1.060	1.120	508,175	1.1181	5.66%
2019-09-23	0	0.106	0.105	0.114	0.106	0.106	87,500	9,017	0.1031	1.060	1.050	1.140	1.060	1.060	8,750	1.0305	0.00%
2019-09-20	0	0.106	0.106	0.114	0.106	0.106	80,000	8,480	0.1060	1.060	1.060	1.140	1.060	1.060	8,000	1.0600	0.00%
2019-09-19	0	0.106	0.106	0.112	0.106	0.110	90,000	9,640	0.1071	1.060	1.060	1.120	1.060	1.100	9,000	1.0711	-0.93%
2019-09-18	0	0.107	0.107	0.110	0.107	0.110	895,000	97,840	0.1093	1.070	1.070	1.100	1.070	1.100	89,500	1.0932	-0.93%
2019-09-17	0	0.108	0.108	0.114	0.108	0.108	155,000	16,590	0.1070	1.080	1.080	1.140	1.080	1.080	15,500	1.0703	-1.82%
2019-09-16	0	0.110	0.108	0.114	0.110	0.110	840,000	92,400	0.1100	1.100	1.080	1.140	1.100	1.100	84,000	1.1000	-3.51%
2019-09-13	0	0.114	0.108	0.114	0.114	0.114	282,656	32,180	0.1138	1.140	1.080	1.140	1.140	1.140	28,266	1.1385	5.56%
2019-09-12	0	0.108	0.105	0.116	0.108	0.108	70,000	7,320	0.1046	1.080	1.050	1.160	1.080	1.080	7,000	1.0457	-1.82%
2019-09-11	0	0.110	0.110	0.115	0.102	0.119	780,031	83,763	0.1074	1.100	1.100	1.150	1.020	1.190	78,003	1.0738	0.92%
2019-09-10	0	0.109	0.107	0.112	0.107	0.109	115,000	12,160	0.1057	1.090	1.070	1.120	1.070	1.090	11,500	1.0574	-0.91%
2019-09-09	0	0.110	0.108	0.110	-	-	32,500	3,340	0.1028	1.100	1.080	1.100	-	-	3,250	1.0277	-0.90%
2019-09-06	0	0.111	0.107	0.120	0.107	0.111	400,000	43,800	0.1095	1.110	1.070	1.200	1.070	1.110	40,000	1.0950	0.00%
2019-09-05	0	0.111	0.107	0.111	0.101	0.120	7,635,000	834,910	0.1094	1.110	1.070	1.110	1.010	1.200	763,500	1.0935	0.00%
2019-09-04	0	0.111	0.109	0.113	-	-	2,500	250	0.1000	1.110	1.090	1.130	-	-	250	1.0000	0.00%
2019-09-03	0	0.111	0.108	0.119	-	-	33,750	3,510	0.1040	1.110	1.080	1.190	-	-	3,375	1.0400	0.00%
2019-09-02	0	0.111	0.108	0.118	-	-	0	0	-	1.110	1.080	1.180	-	-	0	-	0.00%
2019-08-30	0	0.111	0.105	0.116	0.110	0.112	1,680,000	186,160	0.1108	1.110	1.050	1.160	1.100	1.120	168,000	1.1081	0.00%
2019-08-29	0	0.111	0.105	0.112	-	-	0	0	-	1.110	1.050	1.120	-	-	0	-	0.00%
2019-08-28	0	0.111	0.105	0.112	0.111	0.111	1,080,000	119,880	0.1110	1.110	1.050	1.120	1.110	1.110	108,000	1.1100	0.00%
2019-08-27	0	0.111	0.107	0.112	0.109	0.111	3,785,000	412,540	0.1090	1.110	1.070	1.120	1.090	1.110	378,500	1.0899	-0.89%
2019-08-26	0	0.112	0.105	0.112	0.105	0.112	1,263,656	139,487	0.1104	1.120	1.050	1.120	1.050	1.120	126,366	1.1038	0.00%
2019-08-23	0	0.112	0.112	0.116	0.112	0.116	542,000	62,404	0.1151	1.120	1.120	1.160	1.120	1.160	54,200	1.1514	-3.45%
2019-08-22	0	0.116	0.106	0.116	0.109	0.116	330,000	37,517	0.1137	1.160	1.060	1.160	1.090	1.160	33,000	1.1369	3.57%
2019-08-21	0	0.112	0.112	0.117	0.112	0.112	82,750	9,248	0.1118	1.120	1.120	1.170	1.120	1.120	8,275	1.1176	1.82%
2019-08-20	0	0.110	0.110	0.112	0.110	0.110	3,970,000	436,650	0.1100	1.100	1.100	1.120	1.100	1.100	397,000	1.0999	0.00%
2019-08-19	0	0.110	0.105	0.110	0.108	0.112	1,570,000	172,760	0.1100	1.100	1.050	1.100	1.080	1.120	157,000	1.1004	-1.79%
2019-08-16	0	0.112	0.111	0.115	0.111	0.112	4,840,000	540,880	0.1118	1.120	1.110	1.150	1.110	1.120	484,000	1.1175	0.90%
2019-08-15	0	0.111	0.104	0.111	0.111	0.112	600,000	67,160	0.1119	1.110	1.040	1.110	1.110	1.120	60,000	1.1193	3.74%
2019-08-14	0	0.107	0.105	0.110	0.107	0.110	687,500	74,905	0.1090	1.070	1.050	1.100	1.070	1.100	68,750	1.0895	-4.46%
2019-08-13	0	0.112	0.103	0.112	0.102	0.116	2,390,000	265,445	0.1111	1.120	1.030	1.120	1.020	1.160	239,000	1.1106	1.82%
2019-08-12	0	0.110	0.104	0.110	0.105	0.111	2,085,000	229,260	0.1100	1.100	1.040	1.100	1.050	1.110	208,500	1.0996	0.00%
2019-08-09	0	0.110	0.110	0.116	0.110	0.111	137,500	15,117	0.1099	1.100	1.100	1.160	1.100	1.110	13,750	1.0994	-5.17%
2019-08-08	0	0.116	0.103	0.117	-	-	25,000	2,545	0.1018	1.160	1.030	1.170	-	-	2,500	1.0180	0.00%
2019-08-07	0	0.116	0.106	0.116	0.116	0.117	187,500	21,400	0.1141	1.160	1.060	1.160	1.160	1.170	18,750	1.1413	-0.85%
2019-08-06	0	0.117	0.101	0.117	0.102	0.120	815,000	90,125	0.1106	1.170	1.010	1.170	1.020	1.200	81,500	1.1058	11.43%
2019-08-05	0	0.105	0.105	0.116	0.102	0.116	5,650,018	641,506	0.1135	1.050	1.050	1.160	1.020	1.160	565,002	1.1354	-4.55%
2019-08-02	0	0.110	0.109	0.120	0.110	0.120	160,000	18,000	0.1125	1.100	1.090	1.200	1.100	1.200	16,000	1.1250	-4.35%
2019-08-01	0	0.115	0.115	0.125	-	-	0	0	-	1.150	1.150	1.250	-	-	0	-	0.88%
2019-07-31	0	0.114	0.113	0.118	0.114	0.118	280,000	32,520	0.1161	1.140	1.130	1.180	1.140	1.180	28,000	1.1614	-7.32%
2019-07-30	0	0.123	0.114	0.123	0.124	0.124	3,000,000	372,000	0.1240	1.230	1.140	1.230	1.240	1.240	300,000	1.2400	-1.60%
2019-07-29	0	0.125	0.113	0.127	0.125	0.125	220,000	27,380	0.1245	1.250	1.130	1.270	1.250	1.250	22,000	1.2445	0.00%
2019-07-26	0	0.125	0.118	0.126	0.125	0.125	7,040,000	880,000	0.1250	1.250	1.180	1.260	1.250	1.250	704,000	1.2500	0.00%
2019-07-25	0	0.125	0.121	0.128	-	-	2,500	275	0.1100	1.250	1.210	1.280	-	-	250	1.1000	0.00%
2019-07-24	0	0.125	0.120	0.127	0.120	0.125	10,260,000	1,281,405	0.1249	1.250	1.200	1.270	1.200	1.250	1,026,000	1.2489	-1.57%
2019-07-23	0	0.127	0.120	0.128	0.127	0.127	120,000	15,240	0.1270	1.270	1.200	1.280	1.270	1.270	12,000	1.2700	-1.55%
2019-07-22	0	0.129	0.118	0.130	0.120	0.129	291,750	35,581	0.1220	1.290	1.180	1.300	1.200	1.290	29,175	1.2196	4.03%
2019-07-19	0	0.124	0.120	0.129	0.124	0.127	6,927,000	879,456	0.1270	1.240	1.200	1.290	1.240	1.270	692,700	1.2696	0.00%
2019-07-18	0	0.124	0.122	0.128	0.124	0.124	140,000	17,200	0.1229	1.240	1.220	1.280	1.240	1.240	14,000	1.2286	0.00%
2019-07-17	0	0.124	0.124	0.130	0.124	0.135	272,500	34,105	0.1252	1.240	1.240	1.300	1.240	1.350	27,250	1.2516	-1.59%
2019-07-16	0	0.126	0.128	0.129	0.122	0.126	382,500	47,040	0.1230	1.260	1.280	1.290	1.220	1.260	38,250	1.2298	-1.56%
2019-07-15	0	0.128	0.126	0.134	0.122	0.130	6,517,500	845,310	0.1297	1.280	1.260	1.340	1.220	1.300	651,750	1.2970	-1.54%
2019-07-12	0	0.130	0.123	0.132	0.128	0.130	6,165,000	801,310	0.1300	1.300	1.230	1.320	1.280	1.300	616,500	1.2998	2.36%
2019-07-11	0	0.127	0.127	0.129	0.124	0.135	1,387,762	181,701	0.1309	1.270	1.270	1.290	1.240	1.350	138,776	1.3093	1.60%
2019-07-10	0	0.125	0.122	0.127	0.110	0.130	5,165,000	599,325	0.1160	1.250	1.220	1.270	1.100	1.300	516,500	1.1604	11.61%
2019-07-09	0	0.112	0.110	0.125	0.112	0.119	400,000	45,240	0.1131	1.120	1.100	1.250	1.120	1.190	40,000	1.1310	-5.08%
2019-07-08	0	0.118	0.115	0.127	0.118	0.118	3,000,000	354,000	0.1180	1.180	1.150	1.270	1.180	1.180	300,000	1.1800	0.00%
2019-07-05	0	0.118	0.113	0.118	0.118	0.119	164,000	19,342	0.1179	1.180	1.130	1.180	1.180	1.190	16,400	1.1794	-4.84%
2019-07-04	0	0.124	0.124	0.125	0.114	0.128	682,500	81,760	0.1198	1.240	1.240	1.250	1.140	1.280	68,250	1.1979	0.00%
2019-07-03	0	0.124	0.120	0.126	-	-	0	0	-	1.240	1.200	1.260	-	-	0	-	0.00%
2019-07-02	0	0.124	0.124	0.126	0.121	0.126	340,000	41,840	0.1231	1.240	1.240	1.260	1.210	1.260	34,000	1.2306	-3.13%
2019-06-28	0	0.128	0.124	0.128	0.121	0.130	235,000	28,255	0.1202	1.280	1.240	1.280	1.210	1.300	23,500	1.2023	-1.54%
2019-06-27	0	0.130	0.128	0.131	0.119	0.132	3,790,000	489,195	0.1291	1.300	1.280	1.310	1.190	1.320	379,000	1.2908	4.84%
2019-06-26	0	0.124	0.124	0.126	0.117	0.126	8,227,500	965,347	0.1173	1.240	1.240	1.260	1.170	1.260	822,750	1.1733	-0.80%
2019-06-25	0	0.125	0.110	0.130	0.125	0.135	518,750	67,435	0.1300	1.250	1.100	1.300	1.250	1.350	51,875	1.3000	-3.10%
2019-06-24	0	0.129	0.120	0.129	0.125	0.129	2,775,003	357,875	0.1290	1.290	1.200	1.290	1.250	1.290	277,500	1.2896	-0.77%
2019-06-21	0	0.130	0.120	0.130	0.123	0.131	230,000	29,740	0.1293	1.300	1.200	1.300	1.230	1.310	23,000	1.2930	8.33%
2019-06-20	0	0.120	0.120	0.124	0.118	0.124	235,056	28,796	0.1225	1.200	1.200	1.240	1.180	1.240	23,506	1.2251	0.00%
2019-06-19	0	0.120	0.113	0.124	0.110	0.120	175,002	20,535	0.1173	1.200	1.130	1.240	1.100	1.200	17,500	1.1734	0.00%
2019-06-18	0	0.120	0.120	0.122	0.112	0.120	383,750	44,645	0.1163	1.200	1.200	1.220	1.120	1.200	38,375	1.1634	0.00%
2019-06-17	0	0.120	0.118	0.123	0.119	0.122	515,093	61,842	0.1201	1.200	1.180	1.230	1.190	1.220	51,509	1.2006	-7.69%
2019-06-14	0	0.130	0.125	0.130	0.121	0.130	630,001	79,160	0.1257	1.300	1.250	1.300	1.210	1.300	63,000	1.2565	-1.52%
2019-06-13	0	0.132	0.132	0.138	0.130	0.133	250,000	32,700	0.1308	1.320	1.320	1.380	1.300	1.330	25,000	1.3080	-1.49%
2019-06-12	0	0.134	0.134	0.144	0.133	0.147	335,000	47,220	0.1410	1.340	1.340	1.440	1.330	1.470	33,500	1.4096	-4.29%
2019-06-11	0	0.140	0.130	0.140	0.130	0.143	210,131	29,564	0.1407	1.400	1.300	1.400	1.300	1.430	21,013	1.4069	2.94%
2019-06-10	0	0.017	0.016	0.017	0.015	0.017	7,443,030	118,293	0.0159	1.360	1.280	1.360	1.200	1.360	93,038	1.2714	6.25%
2019-06-06	0	0.016	0.016	0.017	0.016	0.016	1,520,000	24,320	0.0160	1.280	1.280	1.360	1.280	1.280	19,000	1.2800	0.00%
2019-06-05	0	0.016	0.016	0.017	0.015	0.017	11,600,000	186,560	0.0161	1.280	1.280	1.360	1.200	1.360	145,000	1.2866	-5.88%
2019-06-04	0	0.017	0.017	0.018	0.017	0.018	1,992,625	34,832	0.0175	1.360	1.360	1.440	1.360	1.440	24,908	1.3984	-5.56%
2019-06-03	0	0.018	0.017	0.018	0.017	0.018	2,760,000	48,120	0.0174	1.440	1.360	1.440	1.360	1.440	34,500	1.3948	0.00%
2019-05-31	0	0.018	0.018	0.019	0.017	0.018	960,000	17,200	0.0179	1.440	1.440	1.520	1.360	1.440	12,000	1.4333	0.00%
2019-05-30	0	0.018	0.018	0.019	0.018	0.018	1,360,000	24,480	0.0180	1.440	1.440	1.520	1.440	1.440	17,000	1.4400	0.00%
2019-05-29	0	0.018	0.018	0.019	0.018	0.019	5,400,000	97,960	0.0181	1.440	1.440	1.520	1.440	1.520	67,500	1.4513	-5.26%
2019-05-28	0	0.019	0.019	0.020	0.018	0.019	11,780,000	220,040	0.0187	1.520	1.520	1.600	1.440	1.520	147,250	1.4943	0.00%
2019-05-27	0	0.019	0.019	0.020	0.019	0.019	420,000	7,920	0.0189	1.520	1.520	1.600	1.520	1.520	5,250	1.5086	0.00%
2019-05-24	0	0.019	0.019	0.021	0.018	0.021	50,400,000	1,033,040	0.0205	1.520	1.520	1.680	1.440	1.680	630,000	1.6397	0.00%
2019-05-23	0	0.019	0.018	0.019	0.018	0.019	5,565,006	104,590	0.0188	1.520	1.440	1.520	1.440	1.520	69,563	1.5035	-5.00%
2019-05-22	0	0.020	0.020	0.021	0.020	0.021	6,141,000	124,534	0.0203	1.600	1.600	1.680	1.600	1.680	76,762	1.6223	-4.76%
2019-05-21	0	0.021	0.020	0.022	0.018	0.024	124,400,000	2,342,680	0.0188	1.680	1.600	1.760	1.440	1.920	1,555,000	1.5065	16.67%
2019-05-20	0	0.018	0.018	0.019	0.018	0.020	2,680,000	49,440	0.0184	1.440	1.440	1.520	1.440	1.600	33,500	1.4758	-5.26%
2019-05-17	0	0.019	0.019	0.020	0.018	0.019	2,680,000	50,680	0.0189	1.520	1.520	1.600	1.440	1.520	33,500	1.5128	0.00%
2019-05-16	0	0.019	0.019	0.020	0.019	0.020	2,800,000	53,440	0.0191	1.520	1.520	1.600	1.520	1.600	35,000	1.5269	0.00%
2019-05-15	0	0.019	0.019	0.020	0.019	0.020	8,040,000	157,800	0.0196	1.520	1.520	1.600	1.520	1.600	100,500	1.5701	0.00%
2019-05-14	0	0.019	0.019	0.020	0.019	0.020	6,400,000	124,000	0.0194	1.520	1.520	1.600	1.520	1.600	80,000	1.5500	-9.52%
2019-05-10	0	0.021	0.021	0.022	0.021	0.022	6,720,000	141,760	0.0211	1.680	1.680	1.760	1.680	1.760	84,000	1.6876	-4.55%
2019-05-09	0	0.022	0.021	0.022	0.019	0.023	89,140,000	1,892,080	0.0212	1.760	1.680	1.760	1.520	1.840	1,114,250	1.6981	-12.00%
2019-05-08	0	0.025	0.025	0.026	0.025	0.026	2,520,000	63,960	0.0254	2.000	2.000	2.080	2.000	2.080	31,500	2.0305	-3.85%
2019-05-07	0	0.026	0.025	0.026	0.025	0.026	10,260,000	257,660	0.0251	2.080	2.000	2.080	2.000	2.080	128,250	2.0090	0.00%
2019-05-06	0	0.026	0.025	0.026	0.025	0.027	22,940,000	597,160	0.0260	2.080	2.000	2.080	2.000	2.160	286,750	2.0825	-7.14%
2019-05-03	0	0.028	0.028	0.029	0.027	0.028	2,120,000	59,120	0.0279	2.240	2.240	2.320	2.160	2.240	26,500	2.2309	0.00%
2019-05-02	0	0.028	0.027	0.028	0.027	0.028	4,080,000	113,200	0.0277	2.240	2.160	2.240	2.160	2.240	51,000	2.2196	0.00%
2019-04-30	0	0.028	0.027	0.028	0.027	0.028	9,100,000	246,720	0.0271	2.240	2.160	2.240	2.160	2.240	113,750	2.1690	0.00%
2019-04-29	0	0.028	0.027	0.028	0.028	0.028	380,000	10,540	0.0277	2.240	2.160	2.240	2.240	2.240	4,750	2.2189	0.00%
2019-04-26	0	0.028	0.028	0.029	0.027	0.029	9,040,000	251,480	0.0278	2.240	2.240	2.320	2.160	2.320	113,000	2.2255	0.00%
2019-04-25	0	0.028	0.028	0.029	0.028	0.028	1,242,000	34,756	0.0280	2.240	2.240	2.320	2.240	2.240	15,525	2.2387	-3.45%
2019-04-24	0	0.029	0.028	0.029	0.028	0.029	7,161,481	204,554	0.0286	2.320	2.240	2.320	2.240	2.320	89,519	2.2850	3.57%
2019-04-23	0	0.028	0.028	0.029	0.028	0.029	2,260,000	63,040	0.0279	2.240	2.240	2.320	2.240	2.320	28,250	2.2315	0.00%
2019-04-18	0	0.028	0.028	0.029	0.028	0.029	2,960,000	84,320	0.0285	2.240	2.240	2.320	2.240	2.320	37,000	2.2789	0.00%
2019-04-17	0	0.028	0.028	0.029	0.028	0.030	4,280,000	120,840	0.0282	2.240	2.240	2.320	2.240	2.400	53,500	2.2587	-3.45%
2019-04-16	0	0.029	0.029	0.030	0.028	0.030	11,320,000	327,280	0.0289	2.320	2.320	2.400	2.240	2.400	141,500	2.3129	0.00%
2019-04-15	0	0.029	0.028	0.029	0.028	0.029	6,983,373	196,451	0.0281	2.320	2.240	2.320	2.240	2.320	87,292	2.2505	0.00%
2019-04-12	0	0.029	0.029	0.030	0.028	0.030	5,400,000	157,000	0.0291	2.320	2.320	2.400	2.240	2.400	67,500	2.3259	-3.33%
2019-04-11	0	0.030	0.028	0.030	0.028	0.030	2,440,000	69,680	0.0286	2.400	2.240	2.400	2.240	2.400	30,500	2.2846	3.45%
2019-04-10	0	0.029	0.028	0.029	0.028	0.030	2,840,000	81,880	0.0288	2.320	2.240	2.320	2.240	2.400	35,500	2.3065	3.57%
2019-04-09	0	0.028	0.028	0.029	0.028	0.030	13,960,000	405,080	0.0290	2.240	2.240	2.320	2.240	2.400	174,500	2.3214	-3.45%
2019-04-08	0	0.029	0.029	0.030	0.029	0.029	7,920,000	229,680	0.0290	2.320	2.320	2.400	2.320	2.320	99,000	2.3200	0.00%
2019-04-04	0	0.029	0.029	0.030	0.029	0.030	5,360,000	160,440	0.0299	2.320	2.320	2.400	2.320	2.400	67,000	2.3946	-3.33%
2019-04-03	0	0.030	0.029	0.030	0.029	0.030	2,372,000	70,548	0.0297	2.400	2.320	2.400	2.320	2.400	29,650	2.3794	0.00%
2019-04-02	0	0.030	0.029	0.030	0.030	0.034	31,460,000	956,540	0.0304	2.400	2.320	2.400	2.400	2.720	393,250	2.4324	-9.09%
2019-04-01	0	0.033	0.032	0.033	0.028	0.033	89,980,000	2,821,380	0.0314	2.640	2.560	2.640	2.240	2.640	1,124,750	2.5085	13.79%
2019-03-29	0	0.029	0.028	0.030	0.029	0.029	480,000	13,920	0.0290	2.320	2.240	2.400	2.320	2.320	6,000	2.3200	0.00%
2019-03-28	0	0.029	0.028	0.030	0.028	0.029	4,120,000	117,640	0.0286	2.320	2.240	2.400	2.240	2.320	51,500	2.2843	0.00%
2019-03-27	0	0.029	0.028	0.030	0.028	0.029	3,240,000	93,640	0.0289	2.320	2.240	2.400	2.240	2.320	40,500	2.3121	0.00%
2019-03-26	0	0.029	0.028	0.029	0.029	0.030	10,240,000	297,800	0.0291	2.320	2.240	2.320	2.320	2.400	128,000	2.3266	-3.33%
2019-03-25	0	0.030	0.029	0.030	0.029	0.030	1,600,000	46,800	0.0293	2.400	2.320	2.400	2.320	2.400	20,000	2.3400	-3.23%
2019-03-22	0	0.031	0.030	0.031	0.030	0.031	4,320,000	129,720	0.0300	2.480	2.400	2.480	2.400	2.480	54,000	2.4022	3.33%
2019-03-21	0	0.030	0.030	0.031	0.030	0.031	8,320,000	256,960	0.0309	2.400	2.400	2.480	2.400	2.480	104,000	2.4708	-3.23%
2019-03-20	0	0.031	0.030	0.031	0.029	0.031	2,760,000	82,240	0.0298	2.480	2.400	2.480	2.320	2.480	34,500	2.3838	3.33%
2019-03-19	0	0.030	0.030	0.031	0.030	0.031	2,120,000	63,800	0.0301	2.400	2.400	2.480	2.400	2.480	26,500	2.4075	0.00%
2019-03-18	0	0.030	0.030	0.031	0.030	0.031	36,680,000	1,100,520	0.0300	2.400	2.400	2.480	2.400	2.480	458,500	2.4003	-3.23%
2019-03-15	0	0.031	0.030	0.031	0.030	0.031	2,800,000	85,140	0.0304	2.480	2.400	2.480	2.400	2.480	35,000	2.4326	3.33%
2019-03-14	0	0.030	0.030	0.031	0.030	0.031	7,560,000	227,640	0.0301	2.400	2.400	2.480	2.400	2.480	94,500	2.4089	0.00%
2019-03-13	0	0.030	0.030	0.031	0.030	0.031	3,409,675	102,411	0.0300	2.400	2.400	2.480	2.400	2.480	42,621	2.4028	-6.25%
2019-03-12	0	0.032	0.030	0.032	0.030	0.032	4,320,500	133,693	0.0309	2.560	2.400	2.560	2.400	2.560	54,006	2.4755	0.00%
2019-03-11	0	0.032	0.031	0.032	0.030	0.032	11,760,000	366,960	0.0312	2.560	2.480	2.560	2.400	2.560	147,000	2.4963	3.23%
2019-03-08	0	0.031	0.030	0.031	0.030	0.032	40,460,000	1,240,620	0.0307	2.480	2.400	2.480	2.400	2.560	505,750	2.4530	-3.13%
2019-03-07	0	0.032	0.032	0.033	0.031	0.033	96,789,400	3,097,913	0.0320	2.560	2.560	2.640	2.480	2.640	1,209,867	2.5605	-3.03%
2019-03-06	0	0.033	0.032	0.033	0.032	0.033	15,680,000	505,160	0.0322	2.640	2.560	2.640	2.560	2.640	196,000	2.5773	-2.94%
2019-03-05	0	0.034	0.033	0.034	0.030	0.036	73,960,000	2,481,000	0.0335	2.720	2.640	2.720	2.400	2.880	924,500	2.6836	13.33%
2019-03-04	0	0.030	0.029	0.031	0.029	0.030	4,200,000	125,800	0.0300	2.400	2.320	2.480	2.320	2.400	52,500	2.3962	0.00%
2019-03-01	0	0.030	0.029	0.031	0.029	0.030	7,160,000	214,440	0.0299	2.400	2.320	2.480	2.320	2.400	89,500	2.3960	-3.23%
2019-02-28	0	0.031	0.030	0.031	0.030	0.032	9,800,000	299,160	0.0305	2.480	2.400	2.480	2.400	2.560	122,500	2.4421	-3.13%
2019-02-27	0	0.032	0.031	0.032	0.031	0.034	19,622,750	644,619	0.0329	2.560	2.480	2.560	2.480	2.720	245,284	2.6280	-3.03%
2019-02-26	0	0.033	0.032	0.033	0.029	0.033	92,240,000	2,817,720	0.0305	2.640	2.560	2.640	2.320	2.640	1,153,000	2.4438	10.00%
2019-02-25	0	0.030	0.029	0.030	0.029	0.030	880,000	26,200	0.0298	2.400	2.320	2.400	2.320	2.400	11,000	2.3818	0.00%
2019-02-22	0	0.030	0.029	0.031	0.030	0.031	6,664,000	200,136	0.0300	2.400	2.320	2.480	2.400	2.480	83,300	2.4026	-3.23%
2019-02-21	0	0.031	0.030	0.031	0.030	0.031	3,640,000	111,760	0.0307	2.480	2.400	2.480	2.400	2.480	45,500	2.4563	3.33%
2019-02-20	0	0.030	0.030	0.031	0.027	0.030	7,560,000	222,440	0.0294	2.400	2.400	2.480	2.160	2.400	94,500	2.3539	7.14%
2019-02-19	0	0.028	0.027	0.029	-	-	0	0	-	2.240	2.160	2.320	-	-	0	-	0.00%
2019-02-18	0	0.028	0.027	0.029	0.027	0.029	4,040,000	112,520	0.0279	2.240	2.160	2.320	2.160	2.320	50,500	2.2281	0.00%
2019-02-15	0	0.028	0.027	0.028	-	-	0	0	-	2.240	2.160	2.240	-	-	0	-	0.00%
2019-02-14	0	0.028	0.028	0.029	0.028	0.028	1,121,500	31,387	0.0280	2.240	2.240	2.320	2.240	2.240	14,019	2.2389	-3.45%
2019-02-13	0	0.029	0.028	0.029	0.028	0.029	2,600,000	73,480	0.0283	2.320	2.240	2.320	2.240	2.320	32,500	2.2609	3.57%
2019-02-12	0	0.028	0.028	0.030	0.028	0.029	3,086,000	89,228	0.0289	2.240	2.240	2.400	2.240	2.320	38,575	2.3131	-3.45%
2019-02-11	0	0.029	0.028	0.029	0.029	0.029	1,800,000	52,200	0.0290	2.320	2.240	2.320	2.320	2.320	22,500	2.3200	0.00%
2019-02-08	0	0.029	0.028	0.029	0.028	0.029	400,000	11,400	0.0285	2.320	2.240	2.320	2.240	2.320	5,000	2.2800	3.57%
2019-02-04	0	0.028	0.028	0.029	0.027	0.028	1,480,000	41,360	0.0279	2.240	2.240	2.320	2.160	2.240	18,500	2.2357	3.70%
2019-02-01	0	0.027	0.027	0.028	0.027	0.027	2,120,000	57,240	0.0270	2.160	2.160	2.240	2.160	2.160	26,500	2.1600	-3.57%
2019-01-31	0	0.028	0.027	0.029	0.028	0.028	1,680,000	47,040	0.0280	2.240	2.160	2.320	2.240	2.240	21,000	2.2400	0.00%
2019-01-30	0	0.028	0.027	0.028	0.027	0.028	1,800,000	48,680	0.0270	2.240	2.160	2.240	2.160	2.240	22,500	2.1636	0.00%
2019-01-29	0	0.028	0.028	0.029	0.027	0.029	960,000	26,840	0.0280	2.240	2.240	2.320	2.160	2.320	12,000	2.2367	0.00%
2019-01-28	0	0.028	0.027	0.028	0.027	0.029	3,080,000	85,000	0.0276	2.240	2.160	2.240	2.160	2.320	38,500	2.2078	-3.45%
2019-01-25	0	0.029	0.028	0.029	0.028	0.029	1,840,000	53,040	0.0288	2.320	2.240	2.320	2.240	2.320	23,000	2.3061	0.00%
2019-01-24	0	0.029	0.028	0.029	0.029	0.029	1,045,000	30,120	0.0288	2.320	2.240	2.320	2.320	2.320	13,062	2.3058	0.00%
2019-01-23	0	0.029	0.029	0.030	0.029	0.029	360,500	10,452	0.0290	2.320	2.320	2.400	2.320	2.320	4,506	2.3194	0.00%
2019-01-22	0	0.029	0.028	0.030	0.029	0.029	1,200,000	34,800	0.0290	2.320	2.240	2.400	2.320	2.320	15,000	2.3200	0.00%
2019-01-21	0	0.029	0.029	0.030	0.029	0.030	1,800,000	52,240	0.0290	2.320	2.320	2.400	2.320	2.400	22,500	2.3218	-3.33%
2019-01-18	0	0.030	0.029	0.031	0.029	0.030	4,920,000	147,040	0.0299	2.400	2.320	2.480	2.320	2.400	61,500	2.3909	0.00%
2019-01-17	0	0.030	0.029	0.030	0.027	0.030	3,960,000	114,760	0.0290	2.400	2.320	2.400	2.160	2.400	49,500	2.3184	3.45%
2019-01-16	0	0.029	0.029	0.030	0.029	0.029	120,000	3,480	0.0290	2.320	2.320	2.400	2.320	2.320	1,500	2.3200	-3.33%
2019-01-15	0	0.030	0.029	0.030	0.029	0.030	1,200,000	35,000	0.0292	2.400	2.320	2.400	2.320	2.400	15,000	2.3333	0.00%
2019-01-14	0	0.030	0.029	0.030	-	-	0	0	-	2.400	2.320	2.400	-	-	0	-	0.00%
2019-01-11	0	0.030	0.029	0.030	0.029	0.030	320,000	9,320	0.0291	2.400	2.320	2.400	2.320	2.400	4,000	2.3300	0.00%
2019-01-10	0	0.030	0.029	0.030	0.029	0.030	1,360,000	40,640	0.0299	2.400	2.320	2.400	2.320	2.400	17,000	2.3906	0.00%
2019-01-09	0	0.030	0.029	0.030	0.029	0.031	7,200,000	215,720	0.0300	2.400	2.320	2.400	2.320	2.480	90,000	2.3969	3.45%
2019-01-08	0	0.029	0.029	0.030	0.029	0.030	2,920,000	85,880	0.0294	2.320	2.320	2.400	2.320	2.400	36,500	2.3529	-3.33%
2019-01-07	0	0.030	0.030	0.031	0.030	0.030	720,000	21,600	0.0300	2.400	2.400	2.480	2.400	2.400	9,000	2.4000	-3.23%
2019-01-04	0	0.031	0.030	0.031	0.029	0.031	1,320,000	39,920	0.0302	2.480	2.400	2.480	2.320	2.480	16,500	2.4194	3.33%
2019-01-03	0	0.030	0.030	0.031	0.030	0.030	3,000,000	90,000	0.0300	2.400	2.400	2.480	2.400	2.400	37,500	2.4000	0.00%
2019-01-02	0	0.030	0.030	0.031	0.030	0.030	800,000	24,000	0.0300	2.400	2.400	2.480	2.400	2.400	10,000	2.4000	0.00%
2018-12-31	0	0.030	0.030	0.031	0.030	0.031	3,521,600	107,841	0.0306	2.400	2.400	2.480	2.400	2.480	44,020	2.4498	-3.23%
2018-12-28	0	0.031	0.030	0.031	0.030	0.031	320,000	9,880	0.0309	2.480	2.400	2.480	2.400	2.480	4,000	2.4700	3.33%
2018-12-27	0	0.030	0.029	0.031	0.030	0.031	1,400,000	42,160	0.0301	2.400	2.320	2.480	2.400	2.480	17,500	2.4091	0.00%
2018-12-24	0	0.030	0.030	0.031	-	-	0	0	-	2.400	2.400	2.480	-	-	0	-	0.00%
2018-12-21	0	0.030	0.030	0.031	0.030	0.031	560,000	17,120	0.0306	2.400	2.400	2.480	2.400	2.480	7,000	2.4457	0.00%
2018-12-20	0	0.030	0.030	0.032	0.030	0.031	2,380,000	72,840	0.0306	2.400	2.400	2.560	2.400	2.480	29,750	2.4484	0.00%
2018-12-19	0	0.030	0.030	0.031	0.030	0.030	200,000	6,000	0.0300	2.400	2.400	2.480	2.400	2.400	2,500	2.4000	0.00%
2018-12-18	0	0.030	0.030	0.031	0.030	0.030	1,000,000	30,000	0.0300	2.400	2.400	2.480	2.400	2.400	12,500	2.4000	0.00%
2018-12-17	0	0.030	0.030	0.031	0.030	0.031	1,400,000	42,640	0.0305	2.400	2.400	2.480	2.400	2.480	17,500	2.4366	-3.23%
2018-12-14	0	0.031	0.030	0.032	0.031	0.031	480,000	14,880	0.0310	2.480	2.400	2.560	2.480	2.480	6,000	2.4800	-3.13%
2018-12-13	0	0.032	0.031	0.032	0.030	0.032	440,000	13,720	0.0312	2.560	2.480	2.560	2.400	2.560	5,500	2.4945	0.00%
2018-12-12	0	0.032	0.031	0.032	0.031	0.032	1,600,000	50,200	0.0314	2.560	2.480	2.560	2.480	2.560	20,000	2.5100	3.23%
2018-12-11	0	0.031	0.030	0.031	0.030	0.031	480,000	14,680	0.0306	2.480	2.400	2.480	2.400	2.480	6,000	2.4467	0.00%
2018-12-10	0	0.031	0.030	0.031	0.030	0.031	6,720,000	203,640	0.0303	2.480	2.400	2.480	2.400	2.480	84,000	2.4243	0.00%
2018-12-07	0	0.031	0.031	0.032	0.031	0.031	200,000	6,200	0.0310	2.480	2.480	2.560	2.480	2.480	2,500	2.4800	-3.13%
2018-12-06	0	0.032	0.031	0.032	0.031	0.032	8,534,509	268,599	0.0315	2.560	2.480	2.560	2.480	2.560	106,681	2.5178	-3.03%
2018-12-05	0	0.033	0.032	0.033	0.032	0.033	2,160,000	69,880	0.0324	2.640	2.560	2.640	2.560	2.640	27,000	2.5881	0.00%
2018-12-04	0	0.033	0.032	0.033	0.032	0.033	3,480,000	113,360	0.0326	2.640	2.560	2.640	2.560	2.640	43,500	2.6060	0.00%
2018-12-03	0	0.033	0.032	0.033	0.032	0.033	3,880,000	126,320	0.0326	2.640	2.560	2.640	2.560	2.640	48,500	2.6045	0.00%
2018-11-30	0	0.033	0.032	0.034	0.032	0.033	53,480,000	1,759,720	0.0329	2.640	2.560	2.720	2.560	2.640	668,500	2.6323	-2.94%
2018-11-29	0	0.034	0.033	0.035	0.033	0.035	11,760,000	395,840	0.0337	2.720	2.640	2.800	2.640	2.800	147,000	2.6928	0.00%
2018-11-28	0	0.034	0.033	0.034	0.031	0.034	4,000,000	129,760	0.0324	2.720	2.640	2.720	2.480	2.720	50,000	2.5952	3.03%
2018-11-27	0	0.033	0.032	0.033	0.032	0.033	3,400,000	111,200	0.0327	2.640	2.560	2.640	2.560	2.640	42,500	2.6165	0.00%
2018-11-26	0	0.033	0.032	0.034	0.033	0.033	560,000	18,480	0.0330	2.640	2.560	2.720	2.640	2.640	7,000	2.6400	0.00%
2018-11-23	0	0.033	0.033	0.034	0.033	0.033	2,040,000	67,320	0.0330	2.640	2.640	2.720	2.640	2.640	25,500	2.6400	-2.94%
2018-11-22	0	0.034	0.033	0.034	0.033	0.034	2,520,000	84,600	0.0336	2.720	2.640	2.720	2.640	2.720	31,500	2.6857	0.00%
2018-11-21	0	0.034	0.033	0.034	0.033	0.034	4,160,000	137,880	0.0331	2.720	2.640	2.720	2.640	2.720	52,000	2.6515	0.00%
2018-11-20	0	0.034	0.033	0.035	0.034	0.035	6,040,000	206,360	0.0342	2.720	2.640	2.800	2.720	2.800	75,500	2.7332	-2.86%
2018-11-19	0	0.035	0.035	0.036	0.034	0.036	3,280,000	115,880	0.0353	2.800	2.800	2.880	2.720	2.880	41,000	2.8263	0.00%
2018-11-16	0	0.035	0.034	0.035	0.034	0.036	35,966,000	1,257,140	0.0350	2.800	2.720	2.800	2.720	2.880	449,575	2.7963	2.94%
2018-11-15	0	0.034	0.034	0.035	0.034	0.034	1,842,000	62,438	0.0339	2.720	2.720	2.800	2.720	2.720	23,025	2.7117	-2.86%
2018-11-14	0	0.035	0.034	0.035	0.034	0.035	3,080,000	107,520	0.0349	2.800	2.720	2.800	2.720	2.800	38,500	2.7927	2.94%
2018-11-13	0	0.034	0.034	0.035	0.033	0.035	3,320,000	112,720	0.0340	2.720	2.720	2.800	2.640	2.800	41,500	2.7161	-2.86%
2018-11-12	0	0.035	0.035	0.036	0.035	0.035	4,440,000	155,400	0.0350	2.800	2.800	2.880	2.800	2.800	55,500	2.8000	2.94%
2018-11-09	0	0.034	0.033	0.035	0.033	0.034	5,400,000	183,520	0.0340	2.720	2.640	2.800	2.640	2.720	67,500	2.7188	-2.86%
2018-11-08	0	0.035	0.034	0.035	0.034	0.038	15,160,000	544,760	0.0359	2.800	2.720	2.800	2.720	3.040	189,500	2.8747	2.94%
2018-11-07	0	0.034	0.034	0.035	0.034	0.035	3,280,000	113,120	0.0345	2.720	2.720	2.800	2.720	2.800	41,000	2.7590	0.00%
2018-11-06	0	0.034	0.033	0.034	0.032	0.034	4,580,000	152,980	0.0334	2.720	2.640	2.720	2.560	2.720	57,250	2.6721	6.25%
2018-11-05	0	0.032	0.032	0.033	0.032	0.034	5,520,000	179,880	0.0326	2.560	2.560	2.640	2.560	2.720	69,000	2.6070	-8.57%
2018-11-02	0	0.035	0.034	0.035	0.034	0.036	6,750,000	234,760	0.0348	2.800	2.720	2.800	2.720	2.880	84,375	2.7823	2.94%
2018-11-01	0	0.034	0.033	0.035	0.034	0.035	1,880,000	64,160	0.0341	2.720	2.640	2.800	2.720	2.800	23,500	2.7302	0.00%
2018-10-31	0	0.034	0.034	0.035	0.033	0.035	3,240,000	110,160	0.0340	2.720	2.720	2.800	2.640	2.800	40,500	2.7200	3.03%
2018-10-30	0	0.033	0.033	0.034	0.033	0.033	840,000	27,720	0.0330	2.640	2.640	2.720	2.640	2.640	10,500	2.6400	3.12%
2018-10-29	0	0.032	0.032	0.033	0.032	0.033	2,000,000	64,600	0.0323	2.560	2.560	2.640	2.560	2.640	25,000	2.5840	-3.03%
2018-10-26	0	0.033	0.031	0.034	0.032	0.033	120,000	3,920	0.0327	2.640	2.480	2.720	2.560	2.640	1,500	2.6133	0.00%
2018-10-25	0	0.033	0.032	0.033	0.032	0.033	2,920,000	96,040	0.0329	2.640	2.560	2.640	2.560	2.640	36,500	2.6312	-2.94%
2018-10-24	0	0.034	0.033	0.034	0.033	0.034	720,000	23,800	0.0331	2.720	2.640	2.720	2.640	2.720	9,000	2.6444	3.03%
2018-10-23	0	0.033	0.033	0.034	0.032	0.033	3,960,000	129,320	0.0327	2.640	2.640	2.720	2.560	2.640	49,500	2.6125	0.00%
2018-10-22	0	0.033	0.033	0.034	0.033	0.034	1,800,000	59,800	0.0332	2.640	2.640	2.720	2.640	2.720	22,500	2.6578	-2.94%
2018-10-19	0	0.034	0.033	0.035	0.032	0.034	2,766,000	91,852	0.0332	2.720	2.640	2.800	2.560	2.720	34,575	2.6566	6.25%
2018-10-18	0	0.032	0.032	0.033	0.031	0.033	5,960,000	191,080	0.0321	2.560	2.560	2.640	2.480	2.640	74,500	2.5648	-3.03%
2018-10-16	0	0.033	0.033	0.035	0.033	0.033	480,000	15,840	0.0330	2.640	2.640	2.800	2.640	2.640	6,000	2.6400	-5.71%
2018-10-15	0	0.035	0.033	0.035	0.033	0.035	480,000	16,200	0.0338	2.800	2.640	2.800	2.640	2.800	6,000	2.7000	0.00%
2018-10-12	0	0.035	0.034	0.035	0.033	0.035	3,284,000	112,832	0.0344	2.800	2.720	2.800	2.640	2.800	41,050	2.7486	2.94%
2018-10-11	0	0.034	0.033	0.035	0.032	0.035	10,421,000	354,758	0.0340	2.720	2.640	2.800	2.560	2.800	130,262	2.7234	-5.56%
2018-10-10	0	0.036	0.036	0.037	0.036	0.039	8,943,500	326,438	0.0365	2.880	2.880	2.960	2.880	3.120	111,794	2.9200	-5.26%
2018-10-09	0	0.038	0.038	0.039	0.035	0.041	97,160,000	3,783,680	0.0389	3.040	3.040	3.120	2.800	3.280	1,214,500	3.1154	8.57%
2018-10-08	0	0.035	0.034	0.036	0.035	0.036	4,240,000	150,240	0.0354	2.800	2.720	2.880	2.800	2.880	53,000	2.8347	-2.78%
2018-10-05	0	0.036	0.036	0.037	0.035	0.036	2,760,000	99,120	0.0359	2.880	2.880	2.960	2.800	2.880	34,500	2.8730	0.00%
2018-10-04	0	0.036	0.036	0.037	0.036	0.036	4,520,000	162,720	0.0360	2.880	2.880	2.960	2.880	2.880	56,500	2.8800	-2.70%
2018-10-03	0	0.037	0.036	0.037	-	-	10,000	260	0.0260	2.960	2.880	2.960	-	-	125	2.0800	0.00%
2018-10-02	0	0.037	0.036	0.037	0.036	0.037	5,960,000	218,160	0.0366	2.960	2.880	2.960	2.880	2.960	74,500	2.9283	0.00%
2018-09-28	0	0.037	0.037	0.038	0.036	0.037	320,000	11,760	0.0368	2.960	2.960	3.040	2.880	2.960	4,000	2.9400	0.00%
2018-09-27	0	0.037	0.037	0.038	0.037	0.037	3,770,000	139,440	0.0370	2.960	2.960	3.040	2.960	2.960	47,125	2.9589	0.00%
2018-09-26	0	0.037	0.037	0.038	0.037	0.038	2,200,000	81,640	0.0371	2.960	2.960	3.040	2.960	3.040	27,500	2.9687	-2.63%
2018-09-24	0	0.038	0.038	0.039	0.037	0.039	4,280,000	164,360	0.0384	3.040	3.040	3.120	2.960	3.120	53,500	3.0721	-5.00%
2018-09-21	0	0.040	0.039	0.040	0.038	0.041	14,220,000	567,520	0.0399	3.200	3.120	3.200	3.040	3.280	177,750	3.1928	5.26%
2018-09-20	0	0.038	0.037	0.038	0.037	0.038	1,400,000	52,400	0.0374	3.040	2.960	3.040	2.960	3.040	17,500	2.9943	2.70%
2018-09-19	0	0.037	0.037	0.038	0.036	0.037	2,480,000	91,240	0.0368	2.960	2.960	3.040	2.880	2.960	31,000	2.9432	0.00%
2018-09-18	0	0.037	0.036	0.037	0.036	0.037	840,000	30,520	0.0363	2.960	2.880	2.960	2.880	2.960	10,500	2.9067	0.00%
2018-09-17	0	0.037	0.037	0.038	0.036	0.037	4,280,000	156,040	0.0365	2.960	2.960	3.040	2.880	2.960	53,500	2.9166	2.78%
2018-09-14	0	0.036	0.036	0.037	0.036	0.036	1,184,000	42,480	0.0359	2.880	2.880	2.960	2.880	2.880	14,800	2.8703	0.00%
2018-09-13	0	0.036	0.036	0.037	0.036	0.037	4,646,000	169,866	0.0366	2.880	2.880	2.960	2.880	2.960	58,075	2.9249	-2.70%
2018-09-12	0	0.037	0.036	0.037	0.036	0.037	5,520,000	199,120	0.0361	2.960	2.880	2.960	2.880	2.960	69,000	2.8858	0.00%
2018-09-11	0	0.037	0.037	0.038	0.037	0.038	4,560,000	168,800	0.0370	2.960	2.960	3.040	2.960	3.040	57,000	2.9614	-2.63%
2018-09-10	0	0.038	0.038	0.039	0.038	0.039	2,540,000	97,600	0.0384	3.040	3.040	3.120	3.040	3.120	31,750	3.0740	-2.56%
2018-09-07	0	0.039	0.039	0.040	0.039	0.040	4,280,000	169,600	0.0396	3.120	3.120	3.200	3.120	3.200	53,500	3.1701	-4.88%
2018-09-06	0	0.041	0.040	0.041	0.039	0.045	18,840,000	764,280	0.0406	3.280	3.200	3.280	3.120	3.600	235,500	3.2454	-2.38%
2018-09-05	0	0.042	0.042	0.043	0.040	0.047	82,960,000	3,666,160	0.0442	3.360	3.360	3.440	3.200	3.760	1,037,000	3.5354	2.44%
2018-09-04	0	0.041	0.040	0.041	0.036	0.043	32,880,250	1,312,488	0.0399	3.280	3.200	3.280	2.880	3.440	411,003	3.1934	10.81%
2018-09-03	0	0.037	0.036	0.038	0.035	0.037	5,920,000	215,760	0.0364	2.960	2.880	3.040	2.800	2.960	74,000	2.9157	2.78%
2018-08-31	0	0.036	0.036	0.037	0.035	0.036	4,080,000	145,680	0.0357	2.880	2.880	2.960	2.800	2.880	51,000	2.8565	-2.70%
2018-08-30	0	0.037	0.037	0.038	0.036	0.037	4,560,000	168,600	0.0370	2.960	2.960	3.040	2.880	2.960	57,000	2.9579	0.00%
2018-08-29	0	0.037	0.036	0.037	0.036	0.037	15,800,000	584,320	0.0370	2.960	2.880	2.960	2.880	2.960	197,500	2.9586	0.00%
2018-08-28	0	0.037	0.037	0.038	0.036	0.037	840,000	30,720	0.0366	2.960	2.960	3.040	2.880	2.960	10,500	2.9257	-2.63%
2018-08-27	0	0.038	0.036	0.038	0.036	0.038	2,640,000	97,920	0.0371	3.040	2.880	3.040	2.880	3.040	33,000	2.9673	2.70%
2018-08-24	0	0.037	0.037	0.038	0.037	0.037	4,160,000	154,000	0.0370	2.960	2.960	3.040	2.960	2.960	52,000	2.9615	0.00%
2018-08-23	0	0.037	0.037	0.038	0.037	0.037	8,160,000	301,920	0.0370	2.960	2.960	3.040	2.960	2.960	102,000	2.9600	-2.63%
2018-08-22	0	0.038	0.037	0.038	0.036	0.038	2,080,000	76,320	0.0367	3.040	2.960	3.040	2.880	3.040	26,000	2.9354	2.70%
2018-08-21	0	0.037	0.036	0.038	0.036	0.037	4,000,000	147,880	0.0370	2.960	2.880	3.040	2.880	2.960	50,000	2.9576	0.00%
2018-08-20	0	0.037	0.036	0.038	0.036	0.038	10,010,000	368,920	0.0369	2.960	2.880	3.040	2.880	3.040	125,125	2.9484	2.78%
2018-08-17	0	0.036	0.036	0.037	0.035	0.036	2,040,000	73,400	0.0360	2.880	2.880	2.960	2.800	2.880	25,500	2.8784	-2.70%
2018-08-16	0	0.037	0.036	0.037	0.035	0.038	3,640,000	134,320	0.0369	2.960	2.880	2.960	2.800	3.040	45,500	2.9521	-2.63%
2018-08-15	0	0.038	0.037	0.038	0.037	0.038	5,760,000	218,040	0.0379	3.040	2.960	3.040	2.960	3.040	72,000	3.0283	0.00%
2018-08-14	0	0.038	0.038	0.039	0.038	0.040	5,120,000	199,360	0.0389	3.040	3.040	3.120	3.040	3.200	64,000	3.1150	0.00%
2018-08-13	0	0.038	0.038	0.039	0.038	0.039	5,880,000	224,760	0.0382	3.040	3.040	3.120	3.040	3.120	73,500	3.0580	-5.00%
2018-08-10	0	0.040	0.039	0.040	0.039	0.040	3,720,000	147,920	0.0398	3.200	3.120	3.200	3.120	3.200	46,500	3.1811	0.00%
2018-08-09	0	0.040	0.039	0.040	0.039	0.040	6,872,000	270,248	0.0393	3.200	3.120	3.200	3.120	3.200	85,900	3.1461	2.56%
2018-08-08	0	0.039	0.039	0.040	0.039	0.039	370,004	14,380	0.0389	3.120	3.120	3.200	3.120	3.120	4,625	3.1092	0.00%
2018-08-07	0	0.039	0.039	0.040	0.038	0.039	4,080,000	158,840	0.0389	3.120	3.120	3.200	3.040	3.120	51,000	3.1145	-2.50%
2018-08-06	0	0.040	0.039	0.040	0.039	0.040	7,963,500	316,152	0.0397	3.200	3.120	3.200	3.120	3.200	99,544	3.1760	0.00%
2018-08-03	0	0.040	0.039	0.041	0.038	0.041	5,360,000	213,340	0.0398	3.200	3.120	3.280	3.040	3.280	67,000	3.1842	2.56%
2018-08-02	0	0.039	0.038	0.040	0.038	0.039	7,370,000	284,570	0.0386	3.120	3.040	3.200	3.040	3.120	92,125	3.0890	-2.50%
2018-08-01	0	0.040	0.040	0.041	0.040	0.040	3,680,000	147,200	0.0400	3.200	3.200	3.280	3.200	3.200	46,000	3.2000	-2.44%
2018-07-31	0	0.041	0.040	0.041	0.040	0.041	560,000	22,520	0.0402	3.280	3.200	3.280	3.200	3.280	7,000	3.2171	0.00%
2018-07-30	0	0.041	0.040	0.041	0.039	0.041	5,526,000	220,370	0.0399	3.280	3.200	3.280	3.120	3.280	69,075	3.1903	0.00%
2018-07-27	0	0.041	0.040	0.041	0.039	0.041	5,680,000	230,440	0.0406	3.280	3.200	3.280	3.120	3.280	71,000	3.2456	2.50%
2018-07-26	0	0.040	0.040	0.041	0.039	0.040	4,480,000	177,000	0.0395	3.200	3.200	3.280	3.120	3.200	56,000	3.1607	-2.44%
2018-07-25	0	0.041	0.040	0.042	0.040	0.041	3,280,000	131,600	0.0401	3.280	3.200	3.360	3.200	3.280	41,000	3.2098	0.00%
2018-07-24	0	0.041	0.040	0.041	0.039	0.042	3,290,000	132,650	0.0403	3.280	3.200	3.280	3.120	3.360	41,125	3.2255	5.13%
2018-07-23	0	0.039	0.039	0.040	0.039	0.039	1,280,000	49,920	0.0390	3.120	3.120	3.200	3.120	3.120	16,000	3.1200	0.00%
2018-07-20	0	0.039	0.039	0.040	0.039	0.039	2,360,000	92,040	0.0390	3.120	3.120	3.200	3.120	3.120	29,500	3.1200	0.00%
2018-07-19	0	0.039	0.039	0.040	0.039	0.040	2,200,000	86,360	0.0393	3.120	3.120	3.200	3.120	3.200	27,500	3.1404	0.00%
2018-07-18	0	0.039	0.038	0.039	0.038	0.040	8,000,000	309,200	0.0387	3.120	3.040	3.120	3.040	3.200	100,000	3.0920	-2.50%
2018-07-17	0	0.040	0.039	0.040	0.039	0.040	5,160,000	206,240	0.0400	3.200	3.120	3.200	3.120	3.200	64,500	3.1975	2.56%
2018-07-16	0	0.039	0.039	0.042	0.039	0.041	560,000	22,600	0.0404	3.120	3.120	3.360	3.120	3.280	7,000	3.2286	-4.88%
2018-07-13	0	0.041	0.041	0.042	0.040	0.041	35,400,025	1,417,760	0.0400	3.280	3.280	3.360	3.200	3.280	442,500	3.2040	2.50%
2018-07-12	0	0.040	0.040	0.041	0.039	0.040	4,160,000	165,840	0.0399	3.200	3.200	3.280	3.120	3.200	52,000	3.1892	-2.44%
2018-07-11	0	0.041	0.039	0.041	0.039	0.042	19,660,000	803,640	0.0409	3.280	3.120	3.280	3.120	3.360	245,750	3.2702	-4.65%
2018-07-10	0	0.043	0.042	0.043	0.042	0.046	13,330,000	582,640	0.0437	3.440	3.360	3.440	3.360	3.680	166,625	3.4967	4.88%
2018-07-09	0	0.041	0.040	0.041	0.039	0.042	4,940,000	202,200	0.0409	3.280	3.200	3.280	3.120	3.360	61,750	3.2745	5.13%
2018-07-06	0	0.039	0.039	0.040	0.038	0.039	3,860,000	150,360	0.0390	3.120	3.120	3.200	3.040	3.120	48,250	3.1163	0.00%
2018-07-05	0	0.039	0.039	0.040	0.039	0.040	1,750,000	68,270	0.0390	3.120	3.120	3.200	3.120	3.200	21,875	3.1209	-2.50%
2018-07-04	0	0.040	0.040	0.042	0.039	0.040	5,360,000	212,800	0.0397	3.200	3.200	3.360	3.120	3.200	67,000	3.1761	-2.44%
2018-07-03	0	0.041	0.041	0.042	0.038	0.041	5,850,000	231,940	0.0396	3.280	3.280	3.360	3.040	3.280	73,125	3.1718	2.50%
2018-06-29	0	0.040	0.039	0.041	0.040	0.041	2,600,000	104,160	0.0401	3.200	3.120	3.280	3.200	3.280	32,500	3.2049	0.00%
2018-06-28	0	0.040	0.040	0.041	0.039	0.041	7,870,000	314,420	0.0400	3.200	3.200	3.280	3.120	3.280	98,375	3.1961	0.00%
2018-06-27	0	0.040	0.040	0.041	0.040	0.042	10,880,000	445,200	0.0409	3.200	3.200	3.280	3.200	3.360	136,000	3.2735	-4.76%
2018-06-26	0	0.042	0.041	0.042	0.041	0.043	6,180,000	255,900	0.0414	3.360	3.280	3.360	3.280	3.440	77,250	3.3126	-2.33%
2018-06-25	0	0.043	0.041	0.043	0.040	0.044	9,600,000	398,800	0.0415	3.440	3.280	3.440	3.200	3.520	120,000	3.3233	0.00%
2018-06-22	0	0.043	0.043	0.044	0.042	0.043	7,360,000	314,360	0.0427	3.440	3.440	3.520	3.360	3.440	92,000	3.4170	2.38%
2018-06-21	0	0.042	0.042	0.044	0.042	0.044	8,520,000	368,120	0.0432	3.360	3.360	3.520	3.360	3.520	106,500	3.4565	-4.55%
2018-06-20	0	0.044	0.044	0.045	0.044	0.044	3,500,000	153,860	0.0440	3.520	3.520	3.600	3.520	3.520	43,750	3.5168	0.00%
2018-06-19	0	0.044	0.043	0.045	0.043	0.046	11,660,000	514,800	0.0442	3.520	3.440	3.600	3.440	3.680	145,750	3.5321	-4.35%
2018-06-15	0	0.046	0.045	0.046	0.045	0.046	6,160,000	279,400	0.0454	3.680	3.600	3.680	3.600	3.680	77,000	3.6286	2.22%
2018-06-14	0	0.045	0.045	0.046	0.045	0.045	1,360,000	61,200	0.0450	3.600	3.600	3.680	3.600	3.600	17,000	3.6000	-2.17%
2018-06-13	0	0.046	0.045	0.046	0.045	0.046	5,800,000	264,480	0.0456	3.680	3.600	3.680	3.600	3.680	72,500	3.6480	0.00%
2018-06-12	0	0.046	0.046	0.047	0.046	0.048	8,120,000	378,840	0.0467	3.680	3.680	3.760	3.680	3.840	101,500	3.7324	2.22%
2018-06-11	0	0.045	0.045	0.047	0.044	0.046	21,562,500	972,300	0.0451	3.600	3.600	3.760	3.520	3.680	269,531	3.6074	-2.17%
2018-06-08	0	0.046	0.045	0.046	0.044	0.046	4,560,000	205,160	0.0450	3.680	3.600	3.680	3.520	3.680	57,000	3.5993	0.00%
2018-06-07	0	0.046	0.045	0.047	0.045	0.046	6,920,075	313,962	0.0454	3.680	3.600	3.760	3.600	3.680	86,501	3.6296	0.00%
2018-06-06	0	0.046	0.046	0.047	0.045	0.046	3,480,000	159,320	0.0458	3.680	3.680	3.760	3.600	3.680	43,500	3.6625	0.00%
2018-06-05	0	0.046	0.046	0.047	0.046	0.047	6,580,000	304,960	0.0463	3.680	3.680	3.760	3.680	3.760	82,250	3.7077	-2.13%
2018-06-04	0	0.047	0.047	0.048	0.046	0.048	8,420,000	393,560	0.0467	3.760	3.760	3.840	3.680	3.840	105,250	3.7393	2.17%
2018-06-01	0	0.046	0.045	0.046	0.045	0.046	5,414,000	245,094	0.0453	3.680	3.600	3.680	3.600	3.680	67,675	3.6216	0.00%
2018-05-31	0	0.046	0.046	0.047	0.046	0.047	1,783,444	82,223	0.0461	3.680	3.680	3.760	3.680	3.760	22,293	3.6883	0.00%
2018-05-30	0	0.046	0.045	0.046	0.045	0.047	4,400,000	202,080	0.0459	3.680	3.600	3.680	3.600	3.760	55,000	3.6742	0.00%
2018-05-29	0	0.046	0.046	0.047	0.046	0.047	9,640,100	452,164	0.0469	3.680	3.680	3.760	3.680	3.760	120,501	3.7524	0.00%
2018-05-28	0	0.046	0.046	0.047	0.046	0.046	2,040,000	93,840	0.0460	3.680	3.680	3.760	3.680	3.680	25,500	3.6800	0.00%
2018-05-25	0	0.046	0.045	0.046	0.046	0.047	4,560,000	211,960	0.0465	3.680	3.600	3.680	3.680	3.760	57,000	3.7186	-2.13%
2018-05-24	0	0.047	0.046	0.048	0.046	0.048	3,620,000	167,800	0.0464	3.760	3.680	3.840	3.680	3.840	45,250	3.7083	0.00%
2018-05-23	0	0.047	0.047	0.048	0.046	0.048	9,360,000	442,280	0.0473	3.760	3.760	3.840	3.680	3.840	117,000	3.7802	-2.08%
2018-05-21	0	0.048	0.048	0.049	0.048	0.049	2,080,516	100,101	0.0481	3.840	3.840	3.920	3.840	3.920	26,006	3.8491	-2.04%
2018-05-18	0	0.049	0.049	0.050	0.048	0.050	4,500,075	219,883	0.0489	3.920	3.920	4.000	3.840	4.000	56,251	3.9090	-2.00%
2018-05-17	0	0.050	0.049	0.050	0.049	0.050	1,645,000	81,180	0.0493	4.000	3.920	4.000	3.920	4.000	20,562	3.9480	0.00%
2018-05-16	0	0.050	0.049	0.050	0.048	0.052	15,320,000	769,000	0.0502	4.000	3.920	4.000	3.840	4.160	191,500	4.0157	4.17%
2018-05-15	0	0.048	0.048	0.050	0.047	0.049	4,240,000	203,400	0.0480	3.840	3.840	4.000	3.760	3.920	53,000	3.8377	-4.00%
2018-05-14	0	0.050	0.050	0.051	0.050	0.053	5,000,000	253,120	0.0506	4.000	4.000	4.080	4.000	4.240	62,500	4.0499	-1.96%
2018-05-11	0	0.051	0.051	0.052	0.049	0.052	32,541,000	1,639,672	0.0504	4.080	4.080	4.160	3.920	4.160	406,762	4.0310	4.08%
2018-05-10	0	0.049	0.048	0.049	0.045	0.051	42,380,000	2,071,300	0.0489	3.920	3.840	3.920	3.600	4.080	529,750	3.9100	11.36%
2018-05-09	0	0.044	0.044	0.045	0.044	0.046	5,780,000	259,120	0.0448	3.520	3.520	3.600	3.520	3.680	72,250	3.5864	-2.22%
2018-05-08	0	0.045	0.044	0.045	0.043	0.045	7,067,000	312,960	0.0443	3.600	3.520	3.600	3.440	3.600	88,337	3.5428	0.00%
2018-05-07	0	0.045	0.044	0.045	0.043	0.045	11,120,500	489,620	0.0440	3.600	3.520	3.600	3.440	3.600	139,006	3.5223	-2.17%
2018-05-04	0	0.046	0.045	0.047	0.045	0.046	3,808,000	173,520	0.0456	3.680	3.600	3.760	3.600	3.680	47,600	3.6454	2.22%
2018-05-03	0	0.045	0.045	0.046	0.043	0.047	7,640,000	345,280	0.0452	3.600	3.600	3.680	3.440	3.760	95,500	3.6155	-2.17%
2018-05-02	0	0.046	0.046	0.047	0.044	0.047	3,644,000	166,360	0.0457	3.680	3.680	3.760	3.520	3.760	45,550	3.6523	4.55%
2018-04-30	0	0.044	0.043	0.046	0.043	0.047	10,640,000	471,360	0.0443	3.520	3.440	3.680	3.440	3.760	133,000	3.5441	-2.22%
2018-04-27	0	0.045	0.045	0.046	0.039	0.048	33,360,000	1,398,480	0.0419	3.600	3.600	3.680	3.120	3.840	417,000	3.3537	7.14%
2018-04-26	0	0.042	0.041	0.042	0.039	0.045	47,961,250	1,986,563	0.0414	3.360	3.280	3.360	3.120	3.600	599,516	3.3136	-6.67%
2018-04-25	0	0.045	0.045	0.046	0.045	0.047	8,200,000	377,480	0.0460	3.600	3.600	3.680	3.600	3.760	102,500	3.6827	-2.17%
2018-04-24	0	0.046	0.045	0.048	0.046	0.049	10,720,000	503,400	0.0470	3.680	3.600	3.840	3.680	3.920	134,000	3.7567	-2.13%
2018-04-23	0	0.047	0.047	0.048	0.047	0.049	4,480,000	213,040	0.0476	3.760	3.760	3.840	3.760	3.920	56,000	3.8043	-2.08%
2018-04-20	0	0.048	0.048	0.049	0.048	0.049	8,960,000	431,000	0.0481	3.840	3.840	3.920	3.840	3.920	112,000	3.8482	-2.04%
2018-04-19	0	0.049	0.049	0.050	0.049	0.049	2,480,000	121,520	0.0490	3.920	3.920	4.000	3.920	3.920	31,000	3.9200	0.00%
2018-04-18	0	0.049	0.048	0.050	0.048	0.051	23,560,000	1,142,840	0.0485	3.920	3.840	4.000	3.840	4.080	294,500	3.8806	-3.92%
2018-04-17	0	0.051	0.049	0.051	0.048	0.053	30,074,754	1,518,980	0.0505	4.080	3.920	4.080	3.840	4.240	375,934	4.0405	6.25%
2018-04-16	0	0.048	0.048	0.049	0.048	0.050	7,040,000	343,600	0.0488	3.840	3.840	3.920	3.840	4.000	88,000	3.9045	-4.00%
2018-04-13	0	0.050	0.050	0.051	0.050	0.051	5,520,000	278,160	0.0504	4.000	4.000	4.080	4.000	4.080	69,000	4.0313	-1.96%
2018-04-12	0	0.051	0.050	0.051	0.050	0.051	7,780,000	394,100	0.0507	4.080	4.000	4.080	4.000	4.080	97,250	4.0524	2.00%
2018-04-11	0	0.050	0.050	0.051	0.050	0.051	2,160,000	108,560	0.0503	4.000	4.000	4.080	4.000	4.080	27,000	4.0207	0.00%
2018-04-10	0	0.050	0.050	0.051	0.048	0.050	18,896,000	932,360	0.0493	4.000	4.000	4.080	3.840	4.000	236,200	3.9473	0.00%
2018-04-09	0	0.050	0.049	0.050	0.049	0.051	23,788,000	1,187,620	0.0499	4.000	3.920	4.000	3.920	4.080	297,350	3.9940	-3.85%
2018-04-06	0	0.052	0.051	0.052	0.051	0.053	10,280,000	530,960	0.0516	4.160	4.080	4.160	4.080	4.240	128,500	4.1320	0.00%
2018-04-04	0	0.052	0.052	0.053	0.049	0.053	54,181,400	2,774,823	0.0512	4.160	4.160	4.240	3.920	4.240	677,267	4.0971	-1.89%
2018-04-03	0	0.053	0.052	0.053	0.051	0.054	13,370,000	700,700	0.0524	4.240	4.160	4.240	4.080	4.320	167,125	4.1927	-1.85%
2018-03-29	0	0.054	0.053	0.054	0.053	0.058	15,040,000	827,560	0.0550	4.320	4.240	4.320	4.240	4.640	188,000	4.4019	-3.57%
2018-03-28	0	0.056	0.055	0.056	0.053	0.059	29,120,000	1,616,840	0.0555	4.480	4.400	4.480	4.240	4.720	364,000	4.4419	0.00%
2018-03-27	0	0.056	0.055	0.056	0.055	0.060	22,040,075	1,256,363	0.0570	4.480	4.400	4.480	4.400	4.800	275,501	4.5603	-3.45%
2018-03-26	0	0.058	0.057	0.058	0.055	0.058	14,161,550	802,071	0.0566	4.640	4.560	4.640	4.400	4.640	177,019	4.5310	0.00%
2018-03-23	0	0.058	0.056	0.058	0.054	0.060	35,600,000	2,038,760	0.0573	4.640	4.480	4.640	4.320	4.800	445,000	4.5815	-3.33%
2018-03-22	0	0.060	0.060	0.061	0.060	0.070	128,580,000	8,032,840	0.0625	4.800	4.800	4.880	4.800	5.600	1,607,250	4.9979	-11.76%
2018-03-21	0	0.068	0.067	0.068	0.062	0.075	357,474,000	25,084,522	0.0702	5.440	5.360	5.440	4.960	6.000	4,468,425	5.6137	3.03%
2018-03-20	0	0.066	0.065	0.066	0.054	0.066	79,240,000	4,863,440	0.0614	5.280	5.200	5.280	4.320	5.280	990,500	4.9101	15.79%
2018-03-19	0	0.057	0.056	0.057	0.056	0.062	40,700,000	2,378,200	0.0584	4.560	4.480	4.560	4.480	4.960	508,750	4.6746	-9.52%
2018-03-16	0	0.063	0.062	0.063	0.059	0.071	142,080,000	9,355,840	0.0658	5.040	4.960	5.040	4.720	5.680	1,776,000	5.2679	-5.97%
2018-03-15	0	0.067	0.066	0.067	0.062	0.069	146,720,000	9,686,040	0.0660	5.360	5.280	5.360	4.960	5.520	1,834,000	5.2814	4.69%
2018-03-14	0	0.064	0.063	0.064	0.052	0.065	153,340,008	8,988,800	0.0586	5.120	5.040	5.120	4.160	5.200	1,916,750	4.6896	10.34%
2018-03-13	0	0.058	0.057	0.058	0.044	0.059	225,766,000	12,342,060	0.0547	4.640	4.560	4.640	3.520	4.720	2,822,075	4.3734	34.88%
2018-03-12	0	0.043	0.043	0.045	0.042	0.044	10,036,303	432,733	0.0431	3.440	3.440	3.600	3.360	3.520	125,454	3.4493	2.38%
2018-03-09	0	0.042	0.042	0.043	0.042	0.043	4,300,000	180,920	0.0421	3.360	3.360	3.440	3.360	3.440	53,750	3.3660	0.00%
2018-03-08	0	0.042	0.042	0.043	0.041	0.043	4,280,000	179,680	0.0420	3.360	3.360	3.440	3.280	3.440	53,500	3.3585	0.00%
2018-03-07	0	0.042	0.041	0.042	0.042	0.042	1,200,000	50,400	0.0420	3.360	3.280	3.360	3.360	3.360	15,000	3.3600	0.00%
2018-03-06	0	0.042	0.041	0.042	0.042	0.043	11,480,000	484,360	0.0422	3.360	3.280	3.360	3.360	3.440	143,500	3.3753	-4.55%
2018-03-05	0	0.044	0.042	0.044	0.042	0.045	15,500,000	681,440	0.0440	3.520	3.360	3.520	3.360	3.600	193,750	3.5171	2.33%
2018-03-02	0	0.043	0.043	0.044	0.042	0.044	12,600,000	548,160	0.0435	3.440	3.440	3.520	3.360	3.520	157,500	3.4804	-2.27%
2018-03-01	0	0.044	0.043	0.044	0.042	0.044	2,440,000	106,000	0.0434	3.520	3.440	3.520	3.360	3.520	30,500	3.4754	0.00%
2018-02-28	0	0.044	0.043	0.044	0.041	0.044	16,130,500	689,703	0.0428	3.520	3.440	3.520	3.280	3.520	201,631	3.4206	0.00%
2018-02-27	0	0.044	0.043	0.044	0.043	0.045	4,050,000	178,170	0.0440	3.520	3.440	3.520	3.440	3.600	50,625	3.5194	0.00%
2018-02-26	0	0.044	0.043	0.044	0.044	0.046	3,200,000	142,800	0.0446	3.520	3.440	3.520	3.520	3.680	40,000	3.5700	-4.35%
2018-02-23	0	0.046	0.046	0.047	0.044	0.047	3,950,000	181,560	0.0460	3.680	3.680	3.760	3.520	3.760	49,375	3.6772	4.55%
2018-02-22	0	0.044	0.043	0.045	0.043	0.047	18,840,000	846,440	0.0449	3.520	3.440	3.600	3.440	3.760	235,500	3.5942	-6.38%
2018-02-21	0	0.047	0.047	0.048	0.040	0.048	31,540,000	1,425,020	0.0452	3.760	3.760	3.840	3.200	3.840	394,250	3.6145	14.63%
2018-02-20	0	0.041	0.041	0.042	0.041	0.044	4,580,000	191,020	0.0417	3.280	3.280	3.360	3.280	3.520	57,250	3.3366	-6.82%
2018-02-15	0	0.044	0.042	0.043	0.039	0.044	8,880,000	371,880	0.0419	3.520	3.360	3.440	3.120	3.520	111,000	3.3503	7.32%
2018-02-14	0	0.041	0.039	0.041	0.039	0.041	2,007,784	79,532	0.0396	3.280	3.120	3.280	3.120	3.280	25,097	3.1689	5.13%
2018-02-13	0	0.039	0.039	0.041	0.039	0.041	2,972,000	118,328	0.0398	3.120	3.120	3.280	3.120	3.280	37,150	3.1851	0.00%
2018-02-12	0	0.039	0.039	0.040	0.039	0.040	3,600,000	140,640	0.0391	3.120	3.120	3.200	3.120	3.200	45,000	3.1253	-2.50%
2018-02-09	0	0.040	0.039	0.040	0.038	0.041	15,240,000	600,320	0.0394	3.200	3.120	3.200	3.040	3.280	190,500	3.1513	-2.44%
2018-02-08	0	0.041	0.040	0.041	0.040	0.041	1,760,000	71,720	0.0408	3.280	3.200	3.280	3.200	3.280	22,000	3.2600	2.50%
2018-02-07	0	0.040	0.040	0.041	0.040	0.041	14,060,000	573,500	0.0408	3.200	3.200	3.280	3.200	3.280	175,750	3.2632	0.00%
2018-02-06	0	0.040	0.040	0.041	0.040	0.042	24,420,000	986,620	0.0404	3.200	3.200	3.280	3.200	3.360	305,250	3.2322	-9.09%
2018-02-05	0	0.044	0.042	0.044	0.040	0.046	74,320,000	3,141,280	0.0423	3.520	3.360	3.520	3.200	3.680	929,000	3.3814	-8.33%
2018-02-02	0	0.048	0.048	0.049	0.047	0.049	2,800,000	132,880	0.0475	3.840	3.840	3.920	3.760	3.920	35,000	3.7966	2.13%
2018-02-01	0	0.047	0.047	0.050	0.047	0.049	6,100,000	292,620	0.0480	3.760	3.760	4.000	3.760	3.920	76,250	3.8376	-4.08%
2018-01-31	0	0.049	0.048	0.049	0.048	0.049	2,160,000	103,720	0.0480	3.920	3.840	3.920	3.840	3.920	27,000	3.8415	0.00%
2018-01-30	0	0.049	0.048	0.049	0.047	0.049	17,000,000	811,920	0.0478	3.920	3.840	3.920	3.760	3.920	212,500	3.8208	2.08%
2018-01-29	0	0.048	0.048	0.049	0.048	0.051	6,000,000	292,600	0.0488	3.840	3.840	3.920	3.840	4.080	75,000	3.9013	-4.00%
2018-01-26	0	0.050	0.049	0.050	0.049	0.050	12,780,000	632,460	0.0495	4.000	3.920	4.000	3.920	4.000	159,750	3.9591	2.04%
2018-01-25	0	0.049	0.049	0.050	0.049	0.050	6,898,000	341,890	0.0496	3.920	3.920	4.000	3.920	4.000	86,225	3.9651	-3.92%
2018-01-24	0	0.051	0.050	0.051	0.050	0.052	16,030,000	803,560	0.0501	4.080	4.000	4.080	4.000	4.160	200,375	4.0103	-1.92%
2018-01-23	0	0.052	0.051	0.052	0.051	0.052	17,600,025	904,321	0.0514	4.160	4.080	4.160	4.080	4.160	220,000	4.1105	-1.89%
2018-01-22	0	0.053	0.052	0.053	0.051	0.053	20,720,000	1,080,200	0.0521	4.240	4.160	4.240	4.080	4.240	259,000	4.1707	0.00%
2018-01-19	0	0.053	0.053	0.054	0.053	0.055	10,786,000	578,408	0.0536	4.240	4.240	4.320	4.240	4.400	134,825	4.2901	0.00%
2018-01-18	0	0.053	0.053	0.054	0.052	0.055	15,780,000	850,580	0.0539	4.240	4.240	4.320	4.160	4.400	197,250	4.3122	0.00%
2018-01-17	0	0.053	0.053	0.054	0.052	0.055	13,374,283	701,788	0.0525	4.240	4.240	4.320	4.160	4.400	167,179	4.1978	-1.85%
2018-01-16	0	0.054	0.053	0.054	0.052	0.055	16,401,250	871,856	0.0532	4.320	4.240	4.320	4.160	4.400	205,016	4.2526	0.00%
2018-01-15	0	0.054	0.053	0.054	0.054	0.055	7,740,000	421,600	0.0545	4.320	4.240	4.320	4.320	4.400	96,750	4.3576	-3.57%
2018-01-12	0	0.056	0.054	0.056	0.054	0.057	19,840,000	1,090,600	0.0550	4.480	4.320	4.480	4.320	4.560	248,000	4.3976	-1.75%
2018-01-11	0	0.057	0.056	0.057	0.051	0.058	73,192,000	4,012,042	0.0548	4.560	4.480	4.560	4.080	4.640	914,900	4.3852	9.62%
2018-01-10	0	0.052	0.052	0.053	0.051	0.056	52,582,000	2,776,994	0.0528	4.160	4.160	4.240	4.080	4.480	657,275	4.2250	-3.70%
2018-01-09	0	0.054	0.054	0.056	0.053	0.058	50,200,000	2,746,120	0.0547	4.320	4.320	4.480	4.240	4.640	627,500	4.3763	-5.26%
2018-01-08	0	0.057	0.056	0.057	0.057	0.059	24,820,000	1,421,940	0.0573	4.560	4.480	4.560	4.560	4.720	310,250	4.5832	-1.72%
2018-01-05	0	0.058	0.057	0.058	0.058	0.062	30,330,000	1,788,650	0.0590	4.640	4.560	4.640	4.640	4.960	379,125	4.7178	-6.45%
2018-01-04	0	0.062	0.061	0.062	0.057	0.066	65,870,000	4,058,770	0.0616	4.960	4.880	4.960	4.560	5.280	823,375	4.9294	6.90%
2018-01-03	0	0.058	0.058	0.059	0.056	0.060	43,260,050	2,509,342	0.0580	4.640	4.640	4.720	4.480	4.800	540,751	4.6405	1.75%
2018-01-02	0	0.057	0.057	0.058	0.056	0.066	117,160,494	7,001,187	0.0598	4.560	4.560	4.640	4.480	5.280	1,464,506	4.7806	-9.52%
2017-12-29	0	0.063	0.062	0.063	0.060	0.085	528,480,000	37,352,540	0.0707	5.040	4.960	5.040	4.800	6.800	6,606,000	5.6543	-18.18%
2017-12-28	0	0.077	0.077	0.078	0.057	0.079	227,380,000	15,494,480	0.0681	6.160	6.160	6.240	4.560	6.320	2,842,250	5.4515	28.33%
2017-12-27	0	0.060	0.056	0.059	0.048	0.062	85,740,000	4,486,820	0.0523	4.800	4.480	4.720	3.840	4.960	1,071,750	4.1864	17.65%
2017-12-22	0	0.051	0.050	0.051	0.037	0.053	164,537,853	7,778,519	0.0473	4.080	4.000	4.080	2.960	4.240	2,056,723	3.7820	30.77%
2017-12-21	0	0.039	0.038	0.039	0.036	0.039	23,840,000	898,120	0.0377	3.120	3.040	3.120	2.880	3.120	298,000	3.0138	8.33%
2017-12-20	0	0.036	0.036	0.037	0.035	0.037	9,428,003	335,940	0.0356	2.880	2.880	2.960	2.800	2.960	117,850	2.8506	0.00%
2017-12-19	0	0.036	0.035	0.036	0.035	0.036	2,300,125	81,243	0.0353	2.880	2.800	2.880	2.800	2.880	28,752	2.8257	0.00%
2017-12-18	0	0.036	0.035	0.036	0.035	0.036	7,640,000	269,840	0.0353	2.880	2.800	2.880	2.800	2.880	95,500	2.8255	-2.70%
2017-12-15	0	0.037	0.035	0.037	0.035	0.038	31,040,000	1,126,320	0.0363	2.960	2.800	2.960	2.800	3.040	388,000	2.9029	-2.63%
2017-12-14	0	0.038	0.037	0.038	0.037	0.038	15,480,000	576,200	0.0372	3.040	2.960	3.040	2.960	3.040	193,500	2.9778	0.00%
2017-12-13	0	0.038	0.037	0.038	0.037	0.040	38,280,000	1,445,440	0.0378	3.040	2.960	3.040	2.960	3.200	478,500	3.0208	-5.00%
2017-12-12	0	0.040	0.039	0.040	0.039	0.040	10,252,605	403,386	0.0393	3.200	3.120	3.200	3.120	3.200	128,158	3.1476	0.00%
2017-12-11	0	0.040	0.039	0.040	0.039	0.043	39,380,000	1,590,780	0.0404	3.200	3.120	3.200	3.120	3.440	492,250	3.2317	-6.98%
2017-12-08	0	0.043	0.041	0.043	0.040	0.044	44,800,000	1,888,040	0.0421	3.440	3.280	3.440	3.200	3.520	560,000	3.3715	0.00%
2017-12-07	0	0.043	0.042	0.043	0.042	0.045	15,920,000	690,360	0.0434	3.440	3.360	3.440	3.360	3.600	199,000	3.4691	-4.44%
2017-12-06	0	0.045	0.044	0.045	0.044	0.046	19,840,000	884,960	0.0446	3.600	3.520	3.600	3.520	3.680	248,000	3.5684	-2.17%
2017-12-05	0	0.046	0.045	0.046	0.045	0.046	2,920,000	132,960	0.0455	3.680	3.600	3.680	3.600	3.680	36,500	3.6427	-2.13%
2017-12-04	0	0.047	0.046	0.047	0.045	0.047	11,380,000	518,500	0.0456	3.760	3.680	3.760	3.600	3.760	142,250	3.6450	2.17%
2017-12-01	0	0.046	0.045	0.047	0.046	0.048	12,164,000	566,924	0.0466	3.680	3.600	3.760	3.680	3.840	152,050	3.7285	-4.17%
2017-11-30	0	0.048	0.047	0.048	0.047	0.049	12,680,000	608,840	0.0480	3.840	3.760	3.840	3.760	3.920	158,500	3.8413	-2.04%
2017-11-29	0	0.049	0.048	0.049	0.048	0.049	5,800,000	284,120	0.0490	3.920	3.840	3.920	3.840	3.920	72,500	3.9189	-2.00%
2017-11-28	0	0.050	0.050	0.051	0.047	0.051	68,600,000	3,390,320	0.0494	4.000	4.000	4.080	3.760	4.080	857,500	3.9537	0.00%
2017-11-27	0	0.050	0.050	0.051	0.048	0.052	42,140,000	2,110,320	0.0501	4.000	4.000	4.080	3.840	4.160	526,750	4.0063	-5.66%
2017-11-24	0	0.053	0.052	0.053	0.051	0.054	17,612,000	922,992	0.0524	4.240	4.160	4.240	4.080	4.320	220,150	4.1926	0.00%
2017-11-23	0	0.053	0.053	0.054	0.052	0.054	5,360,000	285,680	0.0533	4.240	4.240	4.320	4.160	4.320	67,000	4.2639	-1.85%
2017-11-22	0	0.054	0.054	0.055	0.054	0.055	34,890,000	1,884,420	0.0540	4.320	4.320	4.400	4.320	4.400	436,125	4.3208	-3.57%
2017-11-21	0	0.056	0.055	0.056	0.054	0.057	16,474,000	908,124	0.0551	4.480	4.400	4.480	4.320	4.560	205,925	4.4100	-1.75%
2017-11-20	0	0.057	0.056	0.057	0.055	0.057	96,220,000	5,387,540	0.0560	4.560	4.480	4.560	4.400	4.560	1,202,750	4.4794	0.00%
2017-11-17	0	0.057	0.056	0.057	0.056	0.057	14,119,950	793,177	0.0562	4.560	4.480	4.560	4.480	4.560	176,499	4.4939	1.79%
2017-11-16	0	0.056	0.056	0.057	0.056	0.057	15,080,000	851,960	0.0565	4.480	4.480	4.560	4.480	4.560	188,500	4.5197	-3.45%
2017-11-15	0	0.058	0.057	0.058	0.057	0.058	7,680,000	438,160	0.0571	4.640	4.560	4.640	4.560	4.640	96,000	4.5642	0.00%
2017-11-14	0	0.058	0.057	0.058	0.057	0.058	25,440,000	1,471,360	0.0578	4.640	4.560	4.640	4.560	4.640	318,000	4.6269	-1.69%
2017-11-13	0	0.059	0.058	0.059	0.057	0.059	26,200,000	1,515,480	0.0578	4.720	4.640	4.720	4.560	4.720	327,500	4.6274	3.51%
2017-11-10	0	0.057	0.057	0.058	0.057	0.058	23,710,000	1,368,430	0.0577	4.560	4.560	4.640	4.560	4.640	296,375	4.6172	-1.72%
2017-11-09	0	0.058	0.057	0.058	0.057	0.058	47,440,000	2,736,200	0.0577	4.640	4.560	4.640	4.560	4.640	593,000	4.6142	-1.69%
2017-11-08	0	0.059	0.058	0.059	0.058	0.059	11,080,000	648,880	0.0586	4.720	4.640	4.720	4.640	4.720	138,500	4.6851	0.00%
2017-11-07	0	0.059	0.059	0.060	0.058	0.059	53,479,732	3,141,074	0.0587	4.720	4.720	4.800	4.640	4.720	668,497	4.6987	0.00%
2017-11-06	0	0.059	0.058	0.059	0.058	0.060	16,440,000	969,440	0.0590	4.720	4.640	4.720	4.640	4.800	205,500	4.7175	-3.28%
2017-11-03	0	0.061	0.060	0.061	0.059	0.061	29,800,000	1,799,640	0.0604	4.880	4.800	4.880	4.720	4.880	372,500	4.8312	3.39%
2017-11-02	0	0.059	0.058	0.059	0.058	0.059	8,720,000	509,080	0.0584	4.720	4.640	4.720	4.640	4.720	109,000	4.6705	1.72%
2017-11-01	0	0.058	0.058	0.059	0.058	0.060	9,303,500	547,262	0.0588	4.640	4.640	4.720	4.640	4.800	116,294	4.7059	0.00%
2017-10-31	0	0.058	0.058	0.059	0.058	0.059	9,366,000	546,592	0.0584	4.640	4.640	4.720	4.640	4.720	117,075	4.6687	-1.69%
2017-10-30	0	0.059	0.058	0.059	0.058	0.059	4,000,000	235,360	0.0588	4.720	4.640	4.720	4.640	4.720	50,000	4.7072	-1.67%
2017-10-27	0	0.060	0.059	0.060	0.058	0.060	11,360,000	670,600	0.0590	4.800	4.720	4.800	4.640	4.800	142,000	4.7225	0.00%
2017-10-26	0	0.060	0.059	0.060	0.060	0.060	6,640,000	398,400	0.0600	4.800	4.720	4.800	4.800	4.800	83,000	4.8000	-1.64%
2017-10-25	0	0.061	0.060	0.061	0.060	0.061	3,280,000	197,960	0.0604	4.880	4.800	4.880	4.800	4.880	41,000	4.8283	0.00%
2017-10-24	0	0.061	0.060	0.061	0.060	0.061	4,280,000	258,920	0.0605	4.880	4.800	4.880	4.800	4.880	53,500	4.8396	0.00%
2017-10-23	0	0.061	0.060	0.061	0.060	0.061	8,160,000	490,120	0.0601	4.880	4.800	4.880	4.800	4.880	102,000	4.8051	0.00%
2017-10-20	0	0.061	0.060	0.061	0.060	0.061	5,000,000	301,040	0.0602	4.880	4.800	4.880	4.800	4.880	62,500	4.8166	0.00%
2017-10-19	0	0.061	0.060	0.061	0.060	0.063	24,520,000	1,493,160	0.0609	4.880	4.800	4.880	4.800	5.040	306,500	4.8716	-1.61%
2017-10-18	0	0.062	0.061	0.062	0.061	0.062	17,933,750	1,103,850	0.0616	4.960	4.880	4.960	4.880	4.960	224,172	4.9241	0.00%
2017-10-17	0	0.062	0.061	0.062	0.060	0.062	16,240,000	1,000,840	0.0616	4.960	4.880	4.960	4.800	4.960	203,000	4.9302	1.64%
2017-10-16	0	0.061	0.061	0.062	0.060	0.062	16,280,000	989,560	0.0608	4.880	4.880	4.960	4.800	4.960	203,500	4.8627	0.00%
2017-10-13	0	0.061	0.061	0.062	0.061	0.062	8,560,000	522,480	0.0610	4.880	4.880	4.960	4.880	4.960	107,000	4.8830	-1.61%
2017-10-12	0	0.062	0.061	0.062	0.060	0.062	19,200,000	1,174,680	0.0612	4.960	4.880	4.960	4.800	4.960	240,000	4.8945	0.00%
2017-10-11	0	0.062	0.061	0.063	0.061	0.062	14,250,000	877,450	0.0616	4.960	4.880	5.040	4.880	4.960	178,125	4.9260	0.00%
2017-10-10	0	0.062	0.061	0.062	0.060	0.062	15,520,000	948,280	0.0611	4.960	4.880	4.960	4.800	4.960	194,000	4.8880	0.00%
2017-10-09	0	0.062	0.061	0.062	0.061	0.062	6,680,000	408,240	0.0611	4.960	4.880	4.960	4.880	4.960	83,500	4.8891	0.00%
2017-10-06	0	0.062	0.061	0.062	0.061	0.062	13,460,000	832,200	0.0618	4.960	4.880	4.960	4.880	4.960	168,250	4.9462	-1.59%
2017-10-04	0	0.063	0.062	0.063	0.062	0.063	14,760,000	919,280	0.0623	5.040	4.960	5.040	4.960	5.040	184,500	4.9825	0.00%
2017-10-03	0	0.063	0.063	0.064	0.062	0.064	15,660,000	982,840	0.0628	5.040	5.040	5.120	4.960	5.120	195,750	5.0209	0.00%
2017-09-29	0	0.063	0.062	0.063	0.062	0.063	8,120,000	509,800	0.0628	5.040	4.960	5.040	4.960	5.040	101,500	5.0227	-1.56%
2017-09-28	0	0.064	0.062	0.064	0.062	0.064	7,336,099	461,253	0.0629	5.120	4.960	5.120	4.960	5.120	91,701	5.0300	0.00%
2017-09-27	0	0.064	0.063	0.064	0.063	0.064	8,640,000	545,400	0.0631	5.120	5.040	5.120	5.040	5.120	108,000	5.0500	1.59%
2017-09-26	0	0.063	0.063	0.064	0.063	0.066	53,760,000	3,413,840	0.0635	5.040	5.040	5.120	5.040	5.280	672,000	5.0801	-1.56%
2017-09-25	0	0.064	0.063	0.065	0.063	0.065	35,600,000	2,302,000	0.0647	5.120	5.040	5.200	5.040	5.200	445,000	5.1730	-3.03%
2017-09-22	0	0.066	0.065	0.066	0.065	0.066	14,900,000	976,160	0.0655	5.280	5.200	5.280	5.200	5.280	186,250	5.2411	0.00%
2017-09-21	0	0.066	0.065	0.067	0.065	0.067	36,800,000	2,430,840	0.0661	5.280	5.200	5.360	5.200	5.360	460,000	5.2844	-1.49%
2017-09-20	0	0.067	0.066	0.067	0.064	0.067	51,787,054	3,427,844	0.0662	5.360	5.280	5.360	5.120	5.360	647,338	5.2953	4.69%
2017-09-19	0	0.064	0.064	0.065	0.064	0.066	32,438,000	2,104,564	0.0649	5.120	5.120	5.200	5.120	5.280	405,475	5.1904	-4.48%
2017-09-18	0	0.067	0.066	0.067	0.065	0.067	48,760,000	3,225,800	0.0662	5.360	5.280	5.360	5.200	5.360	609,500	5.2925	0.00%
2017-09-15	0	0.067	0.066	0.067	0.064	0.067	47,040,000	3,089,000	0.0657	5.360	5.280	5.360	5.120	5.360	588,000	5.2534	-1.47%
2017-09-14	0	0.068	0.067	0.068	0.067	0.071	31,940,200	2,197,932	0.0688	5.440	5.360	5.440	5.360	5.680	399,252	5.5051	-2.86%
2017-09-13	0	0.070	0.070	0.071	0.067	0.072	87,420,000	6,103,160	0.0698	5.600	5.600	5.680	5.360	5.760	1,092,750	5.5851	2.94%
2017-09-12	0	0.068	0.066	0.068	0.064	0.068	36,325,000	2,403,605	0.0662	5.440	5.280	5.440	5.120	5.440	454,062	5.2936	1.49%
2017-09-11	0	0.067	0.066	0.067	0.061	0.067	59,883,998	3,819,143	0.0638	5.360	5.280	5.360	4.880	5.360	748,550	5.1021	8.06%
2017-09-08	0	0.062	0.062	0.064	0.062	0.067	14,080,000	903,720	0.0642	4.960	4.960	5.120	4.960	5.360	176,000	5.1348	0.00%
2017-09-07	0	0.062	0.062	0.063	0.062	0.063	36,640,000	2,277,760	0.0622	4.960	4.960	5.040	4.960	5.040	458,000	4.9733	1.64%
2017-09-06	0	0.061	0.061	0.063	0.061	0.064	17,921,998	1,115,193	0.0622	4.880	4.880	5.040	4.880	5.120	224,025	4.9780	-4.69%
2017-09-05	0	0.064	0.063	0.064	0.062	0.069	138,560,000	8,928,240	0.0644	5.120	5.040	5.120	4.960	5.520	1,732,000	5.1549	1.59%
2017-09-04	0	0.063	0.061	0.062	0.058	0.065	522,360,000	32,490,160	0.0622	5.040	4.880	4.960	4.640	5.200	6,529,500	4.9759	6.78%
2017-09-01	0	0.059	0.058	0.059	0.057	0.059	23,086,000	1,329,132	0.0576	4.720	4.640	4.720	4.560	4.720	288,575	4.6058	0.00%
2017-08-31	0	0.059	0.058	0.059	0.058	0.059	9,904,000	576,048	0.0582	4.720	4.640	4.720	4.640	4.720	123,800	4.6531	1.72%
2017-08-30	0	0.058	0.058	0.059	0.058	0.060	19,528,000	1,138,904	0.0583	4.640	4.640	4.720	4.640	4.800	244,100	4.6657	-3.33%
2017-08-29	0	0.060	0.059	0.060	0.058	0.061	39,880,000	2,368,000	0.0594	4.800	4.720	4.800	4.640	4.880	498,500	4.7503	3.45%
2017-08-28	0	0.058	0.059	0.060	0.058	0.060	10,698,000	629,532	0.0588	4.640	4.720	4.800	4.640	4.800	133,725	4.7077	-1.69%
2017-08-25	0	0.059	0.058	0.059	0.058	0.060	11,410,000	673,062	0.0590	4.720	4.640	4.720	4.640	4.800	142,625	4.7191	-1.67%
2017-08-24	0	0.060	0.059	0.060	0.059	0.061	14,418,000	860,234	0.0597	4.800	4.720	4.800	4.720	4.880	180,225	4.7731	1.69%
2017-08-22	0	0.059	0.059	0.061	0.059	0.061	14,800,000	887,280	0.0600	4.720	4.720	4.880	4.720	4.880	185,000	4.7961	-1.67%
2017-08-21	0	0.060	0.060	0.061	0.059	0.061	9,040,000	542,400	0.0600	4.800	4.800	4.880	4.720	4.880	113,000	4.8000	-1.64%
2017-08-18	0	0.061	0.060	0.061	0.059	0.062	24,980,000	1,512,340	0.0605	4.880	4.800	4.880	4.720	4.960	312,250	4.8434	-1.61%
2017-08-17	0	0.062	0.062	0.063	0.062	0.063	14,001,600	868,616	0.0620	4.960	4.960	5.040	4.960	5.040	175,020	4.9630	-1.59%
2017-08-16	0	0.063	0.062	0.064	0.062	0.064	5,820,000	366,440	0.0630	5.040	4.960	5.120	4.960	5.120	72,750	5.0370	1.61%
2017-08-15	0	0.062	0.062	0.063	0.062	0.064	11,540,000	719,880	0.0624	4.960	4.960	5.040	4.960	5.120	144,250	4.9905	-1.59%
2017-08-14	0	0.063	0.062	0.063	0.062	0.064	15,640,000	986,040	0.0630	5.040	4.960	5.040	4.960	5.120	195,500	5.0437	0.00%
2017-08-11	0	0.063	0.063	0.064	0.061	0.065	48,480,075	3,045,884	0.0628	5.040	5.040	5.120	4.880	5.200	606,001	5.0262	-4.55%
2017-08-10	0	0.066	0.066	0.067	0.063	0.070	46,200,000	3,098,760	0.0671	5.280	5.280	5.360	5.040	5.600	577,500	5.3658	-7.04%
2017-08-09	0	0.071	0.071	0.072	0.070	0.071	9,880,000	695,560	0.0704	5.680	5.680	5.760	5.600	5.680	123,500	5.6321	0.00%
2017-08-08	0	0.071	0.071	0.072	0.070	0.072	10,260,050	726,863	0.0708	5.680	5.680	5.760	5.600	5.760	128,251	5.6675	-1.39%
2017-08-07	0	0.072	0.071	0.072	0.071	0.073	7,720,000	556,600	0.0721	5.760	5.680	5.760	5.680	5.840	96,500	5.7679	-1.37%
2017-08-04	0	0.073	0.073	0.074	0.072	0.075	14,540,000	1,064,100	0.0732	5.840	5.840	5.920	5.760	6.000	181,750	5.8547	-1.35%
2017-08-03	0	0.074	0.073	0.074	0.073	0.079	75,760,000	5,673,920	0.0749	5.920	5.840	5.920	5.840	6.320	947,000	5.9915	1.37%
2017-08-02	0	0.073	0.072	0.074	0.072	0.075	29,360,000	2,150,120	0.0732	5.840	5.760	5.920	5.760	6.000	367,000	5.8586	-1.35%
2017-08-01	0	0.074	0.073	0.074	0.067	0.075	94,180,000	6,763,460	0.0718	5.920	5.840	5.920	5.360	6.000	1,177,250	5.7451	10.45%
2017-07-31	0	0.067	0.067	0.068	0.067	0.068	9,460,000	635,140	0.0671	5.360	5.360	5.440	5.360	5.440	118,250	5.3712	-1.47%
2017-07-28	0	0.068	0.067	0.068	0.066	0.068	7,252,500	485,390	0.0669	5.440	5.360	5.440	5.280	5.440	90,656	5.3542	1.49%
2017-07-27	0	0.067	0.067	0.068	0.067	0.068	9,760,000	658,280	0.0674	5.360	5.360	5.440	5.360	5.440	122,000	5.3957	-1.47%
2017-07-26	0	0.068	0.067	0.068	0.067	0.068	7,040,000	472,640	0.0671	5.440	5.360	5.440	5.360	5.440	88,000	5.3709	0.00%
2017-07-25	0	0.068	0.067	0.068	0.067	0.068	2,401,225	162,077	0.0675	5.440	5.360	5.440	5.360	5.440	30,015	5.3998	0.00%
2017-07-24	0	0.068	0.067	0.068	0.067	0.069	22,404,250	1,522,072	0.0679	5.440	5.360	5.440	5.360	5.520	280,053	5.4349	-1.45%
2017-07-21	0	0.069	0.068	0.069	0.067	0.069	12,324,144	838,666	0.0681	5.520	5.440	5.520	5.360	5.520	154,052	5.4441	2.99%
2017-07-20	0	0.067	0.067	0.068	0.067	0.068	7,560,025	509,441	0.0674	5.360	5.360	5.440	5.360	5.440	94,500	5.3909	-2.90%
2017-07-19	0	0.069	0.068	0.069	0.067	0.070	20,760,000	1,414,960	0.0682	5.520	5.440	5.520	5.360	5.600	259,500	5.4526	0.00%
2017-07-18	0	0.069	0.068	0.069	0.068	0.070	16,021,856	1,097,967	0.0685	5.520	5.440	5.520	5.440	5.600	200,273	5.4823	-1.43%
2017-07-17	0	0.070	0.069	0.070	0.069	0.072	21,020,000	1,457,660	0.0693	5.600	5.520	5.600	5.520	5.760	262,750	5.5477	-1.41%
2017-07-14	0	0.071	0.070	0.071	0.069	0.071	72,980,000	5,097,540	0.0698	5.680	5.600	5.680	5.520	5.680	912,250	5.5879	1.43%
2017-07-13	0	0.070	0.069	0.070	0.068	0.071	38,200,000	2,663,080	0.0697	5.600	5.520	5.600	5.440	5.680	477,500	5.5771	0.00%
2017-07-12	0	0.070	0.069	0.071	0.069	0.072	22,620,000	1,584,460	0.0700	5.600	5.520	5.680	5.520	5.760	282,750	5.6037	-2.78%
2017-07-11	0	0.072	0.070	0.072	0.070	0.072	23,400,125	1,650,488	0.0705	5.760	5.600	5.760	5.600	5.760	292,502	5.6427	0.00%
2017-07-10	0	0.072	0.072	0.073	0.071	0.073	15,640,000	1,119,280	0.0716	5.760	5.760	5.840	5.680	5.840	195,500	5.7252	-1.37%
2017-07-07	0	0.073	0.072	0.073	0.070	0.073	15,980,000	1,141,380	0.0714	5.840	5.760	5.840	5.600	5.840	199,750	5.7140	2.82%
2017-07-06	0	0.071	0.071	0.073	0.071	0.075	15,256,000	1,110,552	0.0728	5.680	5.680	5.840	5.680	6.000	190,700	5.8236	-2.74%
2017-07-05	0	0.073	0.073	0.074	0.071	0.074	22,762,962	1,650,595	0.0725	5.840	5.840	5.920	5.680	5.920	284,537	5.8010	-1.35%
2017-07-04	0	0.074	0.073	0.074	0.068	0.077	105,403,750	7,511,292	0.0713	5.920	5.840	5.920	5.440	6.160	1,317,547	5.7010	-3.90%
2017-07-03	0	0.077	0.077	0.078	0.076	0.080	34,480,000	2,666,160	0.0773	6.160	6.160	6.240	6.080	6.400	431,000	6.1860	-2.53%
2017-06-30	0	0.079	0.079	0.080	0.077	0.083	138,720,000	11,072,960	0.0798	6.320	6.320	6.400	6.160	6.640	1,734,000	6.3858	-8.14%
2017-06-29	0	0.086	0.085	0.086	0.080	0.087	205,340,000	17,213,808	0.0838	6.880	6.800	6.880	6.400	6.960	2,566,750	6.7065	8.86%
2017-06-28	0	0.079	0.079	0.080	0.074	0.081	48,382,000	3,715,080	0.0768	6.320	6.320	6.400	5.920	6.480	604,775	6.1429	-1.25%
2017-06-27	0	0.080	0.079	0.080	0.070	0.087	171,380,000	13,446,008	0.0785	6.400	6.320	6.400	5.600	6.960	2,142,250	6.2766	-2.44%
2017-06-26	0	0.082	0.081	0.082	0.080	0.082	20,240,000	1,630,960	0.0806	6.560	6.480	6.560	6.400	6.560	253,000	6.4465	0.00%
2017-06-23	0	0.082	0.081	0.082	0.080	0.084	36,940,000	3,033,220	0.0821	6.560	6.480	6.560	6.400	6.720	461,750	6.5690	0.00%
2017-06-22	0	0.082	0.081	0.082	0.079	0.088	144,040,025	12,017,201	0.0834	6.560	6.480	6.560	6.320	7.040	1,800,500	6.6744	-3.53%
2017-06-21	0	0.085	0.084	0.085	0.075	0.085	65,760,000	5,300,520	0.0806	6.800	6.720	6.800	6.000	6.800	822,000	6.4483	11.84%
2017-06-20	0	0.076	0.076	0.077	0.075	0.080	27,050,000	2,059,960	0.0762	6.080	6.080	6.160	6.000	6.400	338,125	6.0923	-1.30%
2017-06-19	0	0.077	0.076	0.077	0.074	0.077	31,110,000	2,363,370	0.0760	6.160	6.080	6.160	5.920	6.160	388,875	6.0775	4.05%
2017-06-16	0	0.074	0.074	0.075	0.072	0.078	57,622,000	4,302,916	0.0747	5.920	5.920	6.000	5.760	6.240	720,275	5.9740	-5.13%
2017-06-15	0	0.078	0.077	0.078	0.075	0.082	129,910,000	10,106,900	0.0778	6.240	6.160	6.240	6.000	6.560	1,623,875	6.2239	-4.88%
2017-06-14	0	0.082	0.081	0.082	0.074	0.083	338,080,000	26,692,200	0.0790	6.560	6.480	6.560	5.920	6.640	4,226,000	6.3162	22.39%
2017-06-13	0	0.067	0.066	0.067	0.066	0.067	14,400,000	961,920	0.0668	5.360	5.280	5.360	5.280	5.360	180,000	5.3440	1.52%
2017-06-12	0	0.066	0.066	0.067	0.065	0.067	18,720,000	1,234,400	0.0659	5.280	5.280	5.360	5.200	5.360	234,000	5.2752	-1.49%
2017-06-09	0	0.067	0.067	0.068	0.067	0.069	9,240,000	625,280	0.0677	5.360	5.360	5.440	5.360	5.520	115,500	5.4137	-2.90%
2017-06-08	0	0.069	0.068	0.069	0.066	0.069	20,823,096	1,396,376	0.0671	5.520	5.440	5.520	5.280	5.520	260,289	5.3647	4.55%
2017-06-07	0	0.066	0.066	0.067	0.065	0.067	16,628,000	1,102,520	0.0663	5.280	5.280	5.360	5.200	5.360	207,850	5.3044	-1.49%
2017-06-06	0	0.067	0.066	0.067	0.066	0.069	20,480,000	1,365,240	0.0667	5.360	5.280	5.360	5.280	5.520	256,000	5.3330	-1.47%
2017-06-05	0	0.068	0.068	0.069	0.067	0.069	8,292,583	562,355	0.0678	5.440	5.440	5.520	5.360	5.520	103,657	5.4251	-1.45%
2017-06-02	0	0.069	0.069	0.070	0.067	0.070	17,821,000	1,223,842	0.0687	5.520	5.520	5.600	5.360	5.600	222,762	5.4939	2.99%
2017-06-01	0	0.067	0.067	0.068	0.067	0.070	26,944,500	1,835,083	0.0681	5.360	5.360	5.440	5.360	5.600	336,806	5.4485	-4.29%
2017-05-31	0	0.070	0.069	0.070	0.069	0.072	14,040,000	979,920	0.0698	5.600	5.520	5.600	5.520	5.760	175,500	5.5836	-2.78%
2017-05-29	0	0.072	0.070	0.072	0.070	0.072	12,580,000	888,840	0.0707	5.760	5.600	5.760	5.600	5.760	157,250	5.6524	0.00%
2017-05-26	0	0.072	0.071	0.072	0.070	0.072	9,040,000	640,480	0.0708	5.760	5.680	5.760	5.600	5.760	113,000	5.6680	0.00%
2017-05-25	0	0.072	0.070	0.072	0.069	0.072	30,150,000	2,108,750	0.0699	5.760	5.600	5.760	5.520	5.760	376,875	5.5954	1.41%
2017-05-24	0	0.071	0.070	0.071	0.069	0.072	17,360,000	1,218,440	0.0702	5.680	5.600	5.680	5.520	5.760	217,000	5.6149	0.00%
2017-05-23	0	0.071	0.071	0.072	0.070	0.072	12,320,000	874,160	0.0710	5.680	5.680	5.760	5.600	5.760	154,000	5.6764	-1.39%
2017-05-22	0	0.072	0.071	0.072	0.071	0.073	20,920,000	1,502,320	0.0718	5.760	5.680	5.760	5.680	5.840	261,500	5.7450	0.00%
2017-05-19	0	0.072	0.072	0.073	0.072	0.073	15,640,000	1,130,160	0.0723	5.760	5.760	5.840	5.760	5.840	195,500	5.7809	-1.37%
2017-05-18	0	0.073	0.073	0.074	0.072	0.076	56,080,000	4,102,560	0.0732	5.840	5.840	5.920	5.760	6.080	701,000	5.8524	0.00%
2017-05-17	0	0.073	0.072	0.073	0.072	0.075	41,420,025	3,009,621	0.0727	5.840	5.760	5.840	5.760	6.000	517,750	5.8129	-2.67%
2017-05-16	0	0.075	0.074	0.075	0.072	0.080	146,858,000	10,875,608	0.0741	6.000	5.920	6.000	5.760	6.400	1,835,725	5.9244	-6.25%
2017-05-15	0	0.080	0.079	0.081	0.077	0.082	100,388,147	7,964,878	0.0793	6.400	6.320	6.480	6.160	6.560	1,254,852	6.3473	3.90%
2017-05-12	0	0.077	0.077	0.078	0.077	0.078	8,720,000	677,000	0.0776	6.160	6.160	6.240	6.160	6.240	109,000	6.2110	-1.28%
2017-05-11	0	0.078	0.077	0.078	0.076	0.079	9,000,000	695,440	0.0773	6.240	6.160	6.240	6.080	6.320	112,500	6.1817	1.30%
2017-05-10	0	0.077	0.077	0.078	0.077	0.080	38,626,275	3,023,532	0.0783	6.160	6.160	6.240	6.160	6.400	482,828	6.2621	-4.94%
2017-05-09	0	0.081	0.080	0.081	0.078	0.081	33,140,000	2,640,120	0.0797	6.480	6.400	6.480	6.240	6.480	414,250	6.3733	2.53%
2017-05-08	0	0.079	0.079	0.080	0.079	0.084	31,340,000	2,548,860	0.0813	6.320	6.320	6.400	6.320	6.720	391,750	6.5063	0.00%
2017-05-05	0	0.079	0.078	0.079	0.077	0.082	12,571,904	998,479	0.0794	6.320	6.240	6.320	6.160	6.560	157,149	6.3537	0.00%
2017-05-04	0	0.079	0.079	0.080	0.078	0.082	20,800,000	1,649,880	0.0793	6.320	6.320	6.400	6.240	6.560	260,000	6.3457	-2.47%
2017-05-02	0	0.081	0.081	0.082	0.080	0.082	15,860,000	1,282,980	0.0809	6.480	6.480	6.560	6.400	6.560	198,250	6.4715	-2.41%
2017-04-28	0	0.083	0.081	0.082	0.082	0.084	9,960,000	819,000	0.0822	6.640	6.480	6.560	6.560	6.720	124,500	6.5783	0.00%
2017-04-27	0	0.083	0.082	0.084	0.080	0.085	35,200,000	2,906,280	0.0826	6.640	6.560	6.720	6.400	6.800	440,000	6.6052	-1.19%
2017-04-26	0	0.084	0.083	0.084	0.083	0.088	49,040,000	4,179,800	0.0852	6.720	6.640	6.720	6.640	7.040	613,000	6.8186	-3.45%
2017-04-25	0	0.087	0.086	0.087	0.080	0.090	265,360,000	22,942,280	0.0865	6.960	6.880	6.960	6.400	7.200	3,317,000	6.9166	10.13%
2017-04-24	0	0.079	0.078	0.079	0.074	0.079	39,915,000	3,061,150	0.0767	6.320	6.240	6.320	5.920	6.320	498,937	6.1353	5.33%
2017-04-21	0	0.075	0.075	0.076	0.075	0.077	10,440,000	797,640	0.0764	6.000	6.000	6.080	6.000	6.160	130,500	6.1122	-2.60%
2017-04-20	0	0.077	0.076	0.077	0.076	0.077	15,500,000	1,186,180	0.0765	6.160	6.080	6.160	6.080	6.160	193,750	6.1222	0.00%
2017-04-19	0	0.077	0.076	0.077	0.074	0.079	36,080,000	2,742,240	0.0760	6.160	6.080	6.160	5.920	6.320	451,000	6.0804	0.00%
2017-04-18	0	0.077	0.077	0.079	0.077	0.081	25,760,000	2,023,720	0.0786	6.160	6.160	6.320	6.160	6.480	322,000	6.2848	-4.94%
2017-04-13	0	0.081	0.080	0.081	0.080	0.082	9,360,000	754,560	0.0806	6.480	6.400	6.480	6.400	6.560	117,000	6.4492	-1.22%
2017-04-12	0	0.082	0.081	0.082	0.080	0.082	23,440,000	1,902,760	0.0812	6.560	6.480	6.560	6.400	6.560	293,000	6.4941	0.00%
2017-04-11	0	0.082	0.081	0.082	0.081	0.082	9,820,000	800,900	0.0816	6.560	6.480	6.560	6.480	6.560	122,750	6.5246	0.00%
2017-04-10	0	0.082	0.081	0.082	0.081	0.083	12,600,000	1,030,840	0.0818	6.560	6.480	6.560	6.480	6.640	157,500	6.5450	0.00%
2017-04-07	0	0.082	0.081	0.082	0.081	0.083	42,920,000	3,499,640	0.0815	6.560	6.480	6.560	6.480	6.640	536,500	6.5231	0.00%
2017-04-06	0	0.082	0.081	0.082	0.082	0.083	41,365,000	3,405,055	0.0823	6.560	6.480	6.560	6.560	6.640	517,062	6.5854	-2.38%
2017-04-05	0	0.084	0.082	0.084	0.082	0.084	54,596,236	4,521,212	0.0828	6.720	6.560	6.720	6.560	6.720	682,453	6.6249	0.00%
2017-04-03	0	0.084	0.083	0.084	0.083	0.085	22,600,000	1,896,760	0.0839	6.720	6.640	6.720	6.640	6.800	282,500	6.7142	-1.18%
2017-03-31	0	0.085	0.084	0.085	0.083	0.086	43,650,000	3,673,050	0.0841	6.800	6.720	6.800	6.640	6.880	545,625	6.7318	-1.16%
2017-03-30	0	0.086	0.085	0.086	0.083	0.091	150,600,000	13,169,200	0.0874	6.880	6.800	6.880	6.640	7.280	1,882,500	6.9956	-2.27%
2017-03-29	0	0.088	0.087	0.088	0.086	0.090	56,310,000	4,932,100	0.0876	7.040	6.960	7.040	6.880	7.200	703,875	7.0071	-1.12%
2017-03-28	0	0.089	0.089	0.090	0.083	0.090	114,760,000	10,006,480	0.0872	7.120	7.120	7.200	6.640	7.200	1,434,500	6.9756	4.71%
2017-03-27	0	0.085	0.084	0.085	0.084	0.088	51,540,000	4,372,800	0.0848	6.800	6.720	6.800	6.720	7.040	644,250	6.7874	-2.30%
2017-03-24	0	0.087	0.087	0.088	0.086	0.090	158,484,205	13,823,620	0.0872	6.960	6.960	7.040	6.880	7.200	1,981,053	6.9779	-2.25%
2017-03-23	0	0.089	0.088	0.089	0.087	0.091	111,720,000	9,888,720	0.0885	7.120	7.040	7.120	6.960	7.280	1,396,500	7.0811	1.14%
2017-03-22	0	0.088	0.087	0.088	0.086	0.091	156,800,000	13,732,400	0.0876	7.040	6.960	7.040	6.880	7.280	1,960,000	7.0063	-3.30%
2017-03-21	0	0.091	0.091	0.092	0.090	0.094	89,920,000	8,245,680	0.0917	7.280	7.280	7.360	7.200	7.520	1,124,000	7.3360	-1.09%
2017-03-20	0	0.092	0.092	0.093	0.091	0.099	192,792,000	18,183,360	0.0943	7.360	7.360	7.440	7.280	7.920	2,409,900	7.5453	-1.08%
2017-03-17	0	0.093	0.092	0.093	0.092	0.096	60,220,000	5,624,600	0.0934	7.440	7.360	7.440	7.360	7.680	752,750	7.4721	-2.11%
2017-03-16	0	0.095	0.094	0.095	0.093	0.099	130,850,000	12,439,470	0.0951	7.600	7.520	7.600	7.440	7.920	1,635,625	7.6053	-2.06%
2017-03-15	0	0.097	0.096	0.097	0.095	0.102	145,029,900	14,090,239	0.0972	7.760	7.680	7.760	7.600	8.160	1,812,874	7.7723	-3.96%
2017-03-14	0	0.101	0.100	0.101	0.095	0.102	96,960,000	9,593,640	0.0989	8.080	8.000	8.080	7.600	8.160	1,212,000	7.9155	1.00%
2017-03-13	0	0.100	0.100	0.101	0.099	0.113	315,080,500	33,179,490	0.1053	8.000	8.000	8.080	7.920	9.040	3,938,506	8.4244	-5.66%
2017-03-10	0	0.106	0.105	0.106	0.103	0.107	64,020,250	6,740,465	0.1053	8.480	8.400	8.480	8.240	8.560	800,253	8.4229	0.95%
2017-03-09	0	0.105	0.105	0.106	0.102	0.112	172,650,000	18,364,260	0.1064	8.400	8.400	8.480	8.160	8.960	2,158,125	8.5094	-2.78%
2017-03-08	0	0.108	0.107	0.108	0.107	0.116	173,210,000	19,222,490	0.1110	8.640	8.560	8.640	8.560	9.280	2,165,125	8.8782	-3.57%
2017-03-07	0	0.112	0.110	0.111	0.109	0.128	324,020,000	37,075,440	0.1144	8.960	8.800	8.880	8.720	10.24	4,050,250	9.1539	-8.20%
2017-03-06	0	0.122	0.122	0.123	0.119	0.135	260,670,500	32,598,420	0.1251	9.760	9.760	9.840	9.520	10.80	3,258,381	10.004	-8.96%
2017-03-03	0	0.134	0.133	0.134	0.112	0.142	311,316,419	39,201,658	0.1259	10.72	10.64	10.72	8.960	11.36	3,891,455	10.074	10.74%
2017-03-02	0	0.121	0.121	0.122	0.120	0.141	144,938,000	18,736,922	0.1293	9.680	9.680	9.760	9.600	11.28	1,811,725	10.342	-11.68%
2017-03-01	0	0.137	0.138	0.139	0.115	0.139	282,407,443	35,622,545	0.1261	10.96	11.04	11.12	9.200	11.12	3,530,093	10.091	21.24%
2017-02-28	0	0.113	0.113	0.115	0.101	0.115	90,020,000	9,753,980	0.1084	9.040	9.040	9.200	8.080	9.200	1,125,250	8.6683	10.78%
2017-02-27	0	0.102	0.101	0.103	0.101	0.103	4,735,000	483,425	0.1021	8.160	8.080	8.240	8.080	8.240	59,187	8.1677	0.00%
2017-02-24	0	0.102	0.101	0.103	0.101	0.103	13,120,000	1,340,480	0.1022	8.160	8.080	8.240	8.080	8.240	164,000	8.1737	-2.86%
2017-02-23	0	0.105	0.104	0.105	0.102	0.109	26,770,061	2,840,669	0.1061	8.400	8.320	8.400	8.160	8.720	334,626	8.4891	2.94%
2017-02-22	0	0.102	0.101	0.102	0.101	0.103	18,400,123	1,866,451	0.1014	8.160	8.080	8.160	8.080	8.240	230,002	8.1150	0.00%
2017-02-21	0	0.102	0.102	0.103	0.101	0.105	13,718,000	1,409,154	0.1027	8.160	8.160	8.240	8.080	8.400	171,475	8.2178	-2.86%
2017-02-20	0	0.105	0.104	0.105	0.101	0.106	36,340,481	3,779,062	0.1040	8.400	8.320	8.400	8.080	8.480	454,256	8.3192	3.96%
2017-02-17	0	0.101	0.100	0.101	0.100	0.103	15,168,000	1,532,392	0.1010	8.080	8.000	8.080	8.000	8.240	189,600	8.0822	-0.98%
2017-02-16	0	0.102	0.102	0.103	0.102	0.105	19,037,000	1,956,708	0.1028	8.160	8.160	8.240	8.160	8.400	237,962	8.2228	-1.92%
2017-02-15	0	0.104	0.104	0.105	0.103	0.107	26,928,250	2,791,667	0.1037	8.320	8.320	8.400	8.240	8.560	336,603	8.2936	-2.80%
2017-02-14	0	0.107	0.106	0.107	0.100	0.108	44,881,800	4,677,609	0.1042	8.560	8.480	8.560	8.000	8.640	561,022	8.3376	5.94%
2017-02-13	0	0.101	0.100	0.102	0.095	0.104	25,853,500	2,552,500	0.0987	8.080	8.000	8.160	7.600	8.320	323,169	7.8984	1.00%
2017-02-10	0	0.100	0.099	0.100	0.096	0.103	7,068,000	699,810	0.0990	8.000	7.920	8.000	7.680	8.240	88,350	7.9209	2.04%
2017-02-09	0	0.098	0.097	0.098	0.098	0.100	1,919,025	189,230	0.0986	7.840	7.760	7.840	7.840	8.000	23,988	7.8886	-2.00%
2017-02-08	0	0.100	0.098	0.100	0.094	0.100	20,860,000	2,018,480	0.0968	8.000	7.840	8.000	7.520	8.000	260,750	7.7411	4.17%
2017-02-07	0	0.096	0.095	0.097	0.096	0.097	974,500	92,925	0.0954	7.680	7.600	7.760	7.680	7.760	12,181	7.6285	0.00%
2017-02-06	0	0.096	0.096	0.099	0.095	0.096	1,745,000	167,065	0.0957	7.680	7.680	7.920	7.600	7.680	21,812	7.6591	0.00%
2017-02-03	0	0.096	0.095	0.097	0.095	0.096	1,204,500	114,734	0.0953	7.680	7.600	7.760	7.600	7.680	15,056	7.6204	1.05%
2017-02-02	0	0.095	0.095	0.096	0.095	0.096	320,075	30,446	0.0951	7.600	7.600	7.680	7.600	7.680	4,001	7.6097	-1.04%
2017-02-01	0	0.096	0.096	0.097	0.095	0.096	560,625	53,535	0.0955	7.680	7.680	7.760	7.600	7.680	7,008	7.6393	0.00%
2017-01-27	0	0.096	0.096	0.097	0.096	0.097	300,000	28,720	0.0957	7.680	7.680	7.760	7.680	7.760	3,750	7.6587	1.05%
2017-01-26	0	0.095	0.095	0.096	0.093	0.096	4,040,000	383,440	0.0949	7.600	7.600	7.680	7.440	7.680	50,500	7.5929	1.06%
2017-01-25	0	0.094	0.094	0.096	0.093	0.099	8,860,000	848,100	0.0957	7.520	7.520	7.680	7.440	7.920	110,750	7.6578	-4.08%
2017-01-24	0	0.098	0.097	0.098	0.096	0.100	14,105,000	1,378,990	0.0978	7.840	7.760	7.840	7.680	8.000	176,312	7.8213	0.00%
2017-01-23	0	0.098	0.097	0.098	0.093	0.099	19,580,000	1,882,880	0.0962	7.840	7.760	7.840	7.440	7.920	244,750	7.6931	4.26%
2017-01-20	0	0.094	0.093	0.094	0.094	0.094	2,420,000	227,380	0.0940	7.520	7.440	7.520	7.520	7.520	30,250	7.5167	0.00%
2017-01-19	0	0.094	0.093	0.094	0.094	0.095	1,960,500	185,003	0.0944	7.520	7.440	7.520	7.520	7.600	24,506	7.5492	0.00%
2017-01-18	0	0.094	0.094	0.095	0.093	0.095	540,000	50,620	0.0937	7.520	7.520	7.600	7.440	7.600	6,750	7.4993	-1.05%
2017-01-17	0	0.095	0.094	0.095	0.093	0.095	2,644,100	248,393	0.0939	7.600	7.520	7.600	7.440	7.600	33,051	7.5154	1.06%
2017-01-16	0	0.094	0.093	0.094	0.094	0.095	1,780,000	167,300	0.0940	7.520	7.440	7.520	7.520	7.600	22,250	7.5191	-1.05%
2017-01-13	0	0.095	0.094	0.095	0.094	0.096	3,580,000	341,020	0.0953	7.600	7.520	7.600	7.520	7.680	44,750	7.6206	1.06%
2017-01-12	0	0.094	0.094	0.095	0.094	0.097	1,280,000	121,440	0.0949	7.520	7.520	7.600	7.520	7.760	16,000	7.5900	0.00%
2017-01-11	0	0.094	0.093	0.094	0.093	0.097	3,783,000	356,184	0.0942	7.520	7.440	7.520	7.440	7.760	47,287	7.5323	2.17%
2017-01-10	0	0.092	0.091	0.093	0.092	0.093	1,400,550	128,886	0.0920	7.360	7.280	7.440	7.360	7.440	17,507	7.3620	1.10%
2017-01-09	0	0.091	0.091	0.092	0.091	0.093	1,060,000	96,860	0.0914	7.280	7.280	7.360	7.280	7.440	13,250	7.3102	0.00%
2017-01-06	0	0.091	0.091	0.094	0.091	0.094	5,178,000	480,580	0.0928	7.280	7.280	7.520	7.280	7.520	64,725	7.4250	-2.15%
2017-01-05	0	0.093	0.092	0.094	0.092	0.093	2,140,000	196,880	0.0920	7.440	7.360	7.520	7.360	7.440	26,750	7.3600	1.09%
2017-01-04	0	0.092	0.091	0.094	0.091	0.092	1,166,000	106,864	0.0917	7.360	7.280	7.520	7.280	7.360	14,575	7.3320	0.00%
2017-01-03	0	0.092	0.091	0.093	0.090	0.094	6,840,037	634,943	0.0928	7.360	7.280	7.440	7.200	7.520	85,500	7.4262	1.10%
2016-12-30	0	0.091	0.091	0.092	0.091	0.093	1,960,000	178,720	0.0912	7.280	7.280	7.360	7.280	7.440	24,500	7.2947	1.11%
2016-12-29	0	0.090	0.090	0.092	0.090	0.093	2,100,000	189,560	0.0903	7.200	7.200	7.360	7.200	7.440	26,250	7.2213	-1.10%
2016-12-28	0	0.091	0.090	0.091	0.090	0.092	1,420,000	129,000	0.0908	7.280	7.200	7.280	7.200	7.360	17,750	7.2676	0.00%
2016-12-23	0	0.091	0.091	0.092	0.091	0.092	1,160,000	105,720	0.0911	7.280	7.280	7.360	7.280	7.360	14,500	7.2910	0.00%
2016-12-22	0	0.091	0.090	0.091	0.091	0.092	1,982,000	180,648	0.0911	7.280	7.200	7.280	7.280	7.360	24,775	7.2915	0.00%
2016-12-21	0	0.091	0.091	0.093	0.091	0.093	1,366,000	124,910	0.0914	7.280	7.280	7.440	7.280	7.440	17,075	7.3154	-1.09%
2016-12-20	0	0.092	0.092	0.094	0.092	0.096	25,093,308	2,335,324	0.0931	7.360	7.360	7.520	7.360	7.680	313,666	7.4452	-1.08%
2016-12-19	0	0.093	0.093	0.095	0.092	0.094	3,880,000	359,920	0.0928	7.440	7.440	7.600	7.360	7.520	48,500	7.4210	0.00%
2016-12-16	0	0.093	0.092	0.094	0.092	0.093	2,520,000	233,480	0.0927	7.440	7.360	7.520	7.360	7.440	31,500	7.4121	1.09%
2016-12-15	0	0.092	0.090	0.092	0.089	0.092	13,384,000	1,214,312	0.0907	7.360	7.200	7.360	7.120	7.360	167,300	7.2583	0.00%
2016-12-14	0	0.092	0.091	0.093	0.090	0.093	2,760,000	253,160	0.0917	7.360	7.280	7.440	7.200	7.440	34,500	7.3380	2.22%
2016-12-13	0	0.090	0.089	0.092	0.090	0.093	11,880,000	1,070,000	0.0901	7.200	7.120	7.360	7.200	7.440	148,500	7.2054	0.00%
2016-12-12	0	0.090	0.090	0.091	0.089	0.093	4,360,000	391,080	0.0897	7.200	7.200	7.280	7.120	7.440	54,500	7.1758	-1.10%
2016-12-09	0	0.091	0.091	0.092	0.087	0.093	16,240,000	1,475,800	0.0909	7.280	7.280	7.360	6.960	7.440	203,000	7.2700	-3.19%
2016-12-08	0	0.094	0.094	0.095	0.093	0.096	6,678,535	633,309	0.0948	7.520	7.520	7.600	7.440	7.680	83,482	7.5862	0.00%
2016-12-07	0	0.094	0.094	0.096	0.092	0.099	15,800,005	1,490,480	0.0943	7.520	7.520	7.680	7.360	7.920	197,500	7.5467	-4.08%
2016-12-06	0	0.098	0.098	0.100	0.096	0.101	14,672,000	1,435,024	0.0978	7.840	7.840	8.000	7.680	8.080	183,400	7.8246	-2.00%
2016-12-05	0	0.100	0.099	0.100	0.095	0.107	21,807,974	2,193,027	0.1006	8.000	7.920	8.000	7.600	8.560	272,600	8.0449	5.26%
2016-12-02	0	0.095	0.093	0.096	0.089	0.100	4,760,000	452,860	0.0951	7.600	7.440	7.680	7.120	8.000	59,500	7.6111	3.26%
2016-12-01	0	0.092	0.091	0.095	0.092	0.092	260,100	23,788	0.0915	7.360	7.280	7.600	7.360	7.360	3,251	7.3166	-1.08%
2016-11-30	0	0.093	0.092	0.093	0.086	0.095	1,200,000	110,280	0.0919	7.440	7.360	7.440	6.880	7.600	15,000	7.3520	0.00%
2016-11-29	0	0.093	0.089	0.093	0.093	0.093	80,011	7,440	0.0930	7.440	7.120	7.440	7.440	7.440	1,000	7.4390	0.00%
2016-11-28	0	0.093	0.091	0.093	0.092	0.094	520,000	48,480	0.0932	7.440	7.280	7.440	7.360	7.520	6,500	7.4585	2.20%
2016-11-25	0	0.091	0.090	0.092	0.090	0.091	280,000	25,240	0.0901	7.280	7.200	7.360	7.200	7.280	3,500	7.2114	0.00%
2016-11-24	0	0.091	0.090	0.094	0.090	0.091	800,000	72,720	0.0909	7.280	7.200	7.520	7.200	7.280	10,000	7.2720	0.00%
2016-11-23	0	0.091	0.090	0.094	0.091	0.092	580,000	52,800	0.0910	7.280	7.200	7.520	7.280	7.360	7,250	7.2828	-1.09%
2016-11-22	0	0.092	0.090	0.093	0.090	0.095	520,000	47,600	0.0915	7.360	7.200	7.440	7.200	7.600	6,500	7.3231	1.10%
2016-11-21	0	0.091	0.091	0.094	0.090	0.096	500,000	45,880	0.0918	7.280	7.280	7.520	7.200	7.680	6,250	7.3408	-2.15%
2016-11-18	0	0.093	0.092	0.097	0.093	0.093	120,000	11,160	0.0930	7.440	7.360	7.760	7.440	7.440	1,500	7.4400	0.00%
2016-11-17	0	0.093	0.092	0.093	0.091	0.098	1,634,000	154,190	0.0944	7.440	7.360	7.440	7.280	7.840	20,425	7.5491	1.09%
2016-11-16	0	0.092	0.092	0.098	0.091	0.099	3,460,000	325,900	0.0942	7.360	7.360	7.840	7.280	7.920	43,250	7.5353	1.10%
2016-11-15	0	0.091	0.090	0.092	0.090	0.091	4,014,000	362,630	0.0903	7.280	7.200	7.360	7.200	7.280	50,175	7.2273	1.11%
2016-11-14	0	0.090	0.089	0.090	0.088	0.092	1,940,000	174,660	0.0900	7.200	7.120	7.200	7.040	7.360	24,250	7.2025	-2.17%
2016-11-11	0	0.092	0.088	0.092	0.091	0.092	120,000	10,960	0.0913	7.360	7.040	7.360	7.280	7.360	1,500	7.3067	-2.13%
2016-11-10	0	0.094	0.090	0.094	0.089	0.095	1,540,475	141,379	0.0918	7.520	7.200	7.520	7.120	7.600	19,256	7.3421	8.05%
2016-11-09	0	0.087	0.087	0.090	0.086	0.090	1,340,000	119,080	0.0889	6.960	6.960	7.200	6.880	7.200	16,750	7.1093	-2.25%
2016-11-08	0	0.089	0.088	0.089	0.089	0.090	940,000	83,560	0.0889	7.120	7.040	7.120	7.120	7.200	11,750	7.1115	0.00%
2016-11-07	0	0.089	0.089	0.090	0.088	0.090	540,000	48,100	0.0891	7.120	7.120	7.200	7.040	7.200	6,750	7.1259	-4.30%
2016-11-04	0	0.093	0.090	0.093	0.090	0.093	4,660,000	431,820	0.0927	7.440	7.200	7.440	7.200	7.440	58,250	7.4132	1.09%
2016-11-03	0	0.092	0.092	0.094	0.092	0.092	680,000	62,560	0.0920	7.360	7.360	7.520	7.360	7.360	8,500	7.3600	0.00%
2016-11-02	0	0.092	0.092	0.096	0.092	0.093	380,000	35,100	0.0924	7.360	7.360	7.680	7.360	7.440	4,750	7.3895	-2.13%
2016-11-01	0	0.094	0.094	0.098	0.094	0.097	280,000	26,560	0.0949	7.520	7.520	7.840	7.520	7.760	3,500	7.5886	-2.08%
2016-10-31	0	0.096	0.093	0.098	0.093	0.096	2,440,000	229,300	0.0940	7.680	7.440	7.840	7.440	7.680	30,500	7.5180	1.05%
2016-10-28	0	0.095	0.095	0.099	0.095	0.098	1,542,000	147,958	0.0960	7.600	7.600	7.920	7.600	7.840	19,275	7.6762	-1.04%
2016-10-27	0	0.096	0.096	0.097	0.094	0.096	1,020,000	97,080	0.0952	7.680	7.680	7.760	7.520	7.680	12,750	7.6141	-2.04%
2016-10-26	0	0.098	0.098	0.100	0.097	0.097	124,000	12,000	0.0968	7.840	7.840	8.000	7.760	7.760	1,550	7.7419	-2.00%
2016-10-25	0	0.100	0.099	0.100	0.100	0.102	1,340,000	134,700	0.1005	8.000	7.920	8.000	8.000	8.160	16,750	8.0418	-1.96%
2016-10-24	0	0.102	0.100	0.102	0.094	0.105	4,100,000	417,720	0.1019	8.160	8.000	8.160	7.520	8.400	51,250	8.1506	4.08%
2016-10-20	0	0.098	0.094	0.103	0.095	0.098	1,510,500	145,746	0.0965	7.840	7.520	8.240	7.600	7.840	18,881	7.7191	0.00%
2016-10-19	0	0.098	0.096	0.102	0.098	0.098	680,000	66,640	0.0980	7.840	7.680	8.160	7.840	7.840	8,500	7.8400	0.00%
2016-10-18	0	0.098	0.097	0.100	0.098	0.100	940,000	92,240	0.0981	7.840	7.760	8.000	7.840	8.000	11,750	7.8502	-2.97%
2016-10-17	0	0.101	0.098	0.101	0.100	0.101	1,120,000	112,160	0.1001	8.080	7.840	8.080	8.000	8.080	14,000	8.0114	-0.98%
2016-10-14	0	0.102	0.101	0.102	0.097	0.104	3,622,025	361,838	0.0999	8.160	8.080	8.160	7.760	8.320	45,275	7.9919	4.08%
2016-10-13	0	0.098	0.097	0.098	0.090	0.100	21,200,897	1,978,317	0.0933	7.840	7.760	7.840	7.200	8.000	265,011	7.4650	8.89%
2016-10-12	0	0.090	0.090	0.092	0.090	0.094	580,000	52,400	0.0903	7.200	7.200	7.360	7.200	7.520	7,250	7.2276	-2.17%
2016-10-11	0	0.092	0.092	0.093	0.089	0.094	2,840,000	258,320	0.0910	7.360	7.360	7.440	7.120	7.520	35,500	7.2766	-3.16%
2016-10-07	0	0.095	0.091	0.095	0.094	0.095	300,000	28,120	0.0937	7.600	7.280	7.600	7.520	7.600	3,750	7.4987	3.26%
2016-10-06	0	0.092	0.092	0.093	0.092	0.093	3,980,000	369,560	0.0929	7.360	7.360	7.440	7.360	7.440	49,750	7.4283	1.10%
2016-10-05	0	0.091	0.091	0.093	0.091	0.091	100,000	9,100	0.0910	7.280	7.280	7.440	7.280	7.280	1,250	7.2800	-3.19%
2016-10-04	0	0.094	0.092	0.095	-	-	100,000	9,100	0.0910	7.520	7.360	7.600	-	-	1,250	7.2800	0.00%
2016-10-03	0	0.094	0.090	0.094	0.090	0.095	786,250	72,576	0.0923	7.520	7.200	7.520	7.200	7.600	9,828	7.3845	1.08%
2016-09-30	0	0.093	0.090	0.095	0.093	0.093	148,000	13,660	0.0923	7.440	7.200	7.600	7.440	7.440	1,850	7.3838	0.00%
2016-09-29	0	0.093	0.091	0.093	0.093	0.093	320,025	29,762	0.0930	7.440	7.280	7.440	7.440	7.440	4,000	7.4399	2.20%
2016-09-28	0	0.091	0.090	0.091	0.090	0.093	781,975	71,319	0.0912	7.280	7.200	7.280	7.200	7.440	9,775	7.2963	0.00%
2016-09-27	0	0.091	0.091	0.092	0.090	0.092	1,686,400	153,152	0.0908	7.280	7.280	7.360	7.200	7.360	21,080	7.2653	-2.15%
2016-09-26	0	0.093	0.093	0.094	0.092	0.093	489,570	45,245	0.0924	7.440	7.440	7.520	7.360	7.440	6,120	7.3934	-1.06%
2016-09-23	0	0.094	0.093	0.096	0.090	0.100	960,000	90,900	0.0947	7.520	7.440	7.680	7.200	8.000	12,000	7.5750	-6.00%
2016-09-22	0	0.050	0.048	0.049	0.046	0.054	18,057,086	895,794	0.0496	8.000	7.680	7.840	7.360	8.640	112,857	7.9374	4.17%
2016-09-21	0	0.048	0.046	0.048	0.045	0.048	7,000,000	327,480	0.0468	7.680	7.360	7.680	7.200	7.680	43,750	7.4853	4.35%
2016-09-20	0	0.046	0.046	0.047	0.046	0.047	1,456,198	67,143	0.0461	7.360	7.360	7.520	7.360	7.520	9,101	7.3773	-2.13%
2016-09-19	0	0.047	0.046	0.047	0.046	0.048	1,324,000	61,564	0.0465	7.520	7.360	7.520	7.360	7.680	8,275	7.4398	0.00%
2016-09-15	0	0.047	0.047	0.049	0.047	0.047	1,120,000	52,640	0.0470	7.520	7.520	7.840	7.520	7.520	7,000	7.5200	0.00%
2016-09-14	0	0.047	0.047	0.049	0.046	0.047	2,240,000	104,920	0.0468	7.520	7.520	7.840	7.360	7.520	14,000	7.4943	-2.08%
2016-09-13	0	0.048	0.047	0.048	0.048	0.049	3,304,150	160,366	0.0485	7.680	7.520	7.680	7.680	7.840	20,651	7.7656	0.00%
2016-09-12	0	0.048	0.047	0.048	0.047	0.050	1,768,000	86,376	0.0489	7.680	7.520	7.680	7.520	8.000	11,050	7.8168	-2.04%
2016-09-09	0	0.049	0.047	0.049	0.047	0.050	6,404,000	306,928	0.0479	7.840	7.520	7.840	7.520	8.000	40,025	7.6684	0.00%
2016-09-08	0	0.049	0.049	0.050	0.048	0.053	11,512,000	570,976	0.0496	7.840	7.840	8.000	7.680	8.480	71,950	7.9357	4.26%
2016-09-07	0	0.047	0.046	0.047	0.046	0.047	1,920,000	89,840	0.0468	7.520	7.360	7.520	7.360	7.520	12,000	7.4867	0.00%
2016-09-06	0	0.047	0.047	0.048	0.046	0.048	6,360,050	297,122	0.0467	7.520	7.520	7.680	7.360	7.680	39,750	7.4747	0.00%
2016-09-05	0	0.047	0.046	0.047	0.045	0.048	11,884,600	547,704	0.0461	7.520	7.360	7.520	7.200	7.680	74,279	7.3736	-2.08%
2016-09-02	0	0.048	0.046	0.048	0.046	0.048	2,120,000	98,520	0.0465	7.680	7.360	7.680	7.360	7.680	13,250	7.4355	0.00%
2016-09-01	0	0.048	0.047	0.049	0.047	0.050	1,286,300	61,092	0.0475	7.680	7.520	7.840	7.520	8.000	8,039	7.5991	0.00%
2016-08-31	0	0.048	0.047	0.048	0.047	0.048	684,600	32,225	0.0471	7.680	7.520	7.680	7.520	7.680	4,279	7.5314	2.13%
2016-08-30	0	0.047	0.046	0.047	0.045	0.050	7,686,000	361,766	0.0471	7.520	7.360	7.520	7.200	8.000	48,037	7.5309	-2.08%
2016-08-29	0	0.048	0.046	0.048	0.044	0.049	4,080,000	188,120	0.0461	7.680	7.360	7.680	7.040	7.840	25,500	7.3773	4.35%
2016-08-26	0	0.046	0.046	0.047	0.046	0.047	4,120,000	189,720	0.0460	7.360	7.360	7.520	7.360	7.520	25,750	7.3678	0.00%
2016-08-25	0	0.046	0.046	0.047	0.045	0.049	13,160,000	606,720	0.0461	7.360	7.360	7.520	7.200	7.840	82,250	7.3765	-4.17%
2016-08-24	0	0.048	0.047	0.048	0.045	0.050	23,840,000	1,127,480	0.0473	7.680	7.520	7.680	7.200	8.000	149,000	7.5670	-5.88%
2016-08-23	0	0.051	0.050	0.051	0.050	0.057	52,600,000	2,691,120	0.0512	8.160	8.000	8.160	8.000	9.120	328,750	8.1859	-10.53%
2016-08-22	0	0.057	0.057	0.062	0.057	0.062	2,520,000	146,520	0.0581	9.120	9.120	9.920	9.120	9.920	15,750	9.3029	-3.39%
2016-08-19	0	0.059	0.059	0.060	0.059	0.060	1,922,000	113,904	0.0593	9.440	9.440	9.600	9.440	9.600	12,012	9.4821	0.00%
2016-08-18	0	0.059	0.058	0.059	0.058	0.059	1,280,050	74,882	0.0585	9.440	9.280	9.440	9.280	9.440	8,000	9.3599	0.00%
2016-08-17	0	0.059	0.059	0.060	0.059	0.060	1,680,000	100,560	0.0599	9.440	9.440	9.600	9.440	9.600	10,500	9.5771	0.00%
2016-08-16	0	0.059	0.059	0.060	0.058	0.059	568,000	33,112	0.0583	9.440	9.440	9.600	9.280	9.440	3,550	9.3273	0.00%
2016-08-15	0	0.059	0.059	0.060	0.058	0.060	3,320,000	196,720	0.0593	9.440	9.440	9.600	9.280	9.600	20,750	9.4805	-1.67%
2016-08-12	0	0.060	0.060	0.061	0.059	0.060	525,000	31,330	0.0597	9.600	9.600	9.760	9.440	9.600	3,281	9.5482	0.00%
2016-08-11	0	0.060	0.059	0.061	0.059	0.061	5,080,000	305,840	0.0602	9.600	9.440	9.760	9.440	9.760	31,750	9.6328	-1.64%
2016-08-10	0	0.061	0.061	0.062	0.060	0.061	1,200,000	72,400	0.0603	9.760	9.760	9.920	9.600	9.760	7,500	9.6533	0.00%
2016-08-09	0	0.061	0.060	0.061	0.060	0.063	1,680,000	102,000	0.0607	9.760	9.600	9.760	9.600	10.08	10,500	9.7143	-1.61%
2016-08-08	0	0.062	0.061	0.062	0.060	0.062	920,000	55,760	0.0606	9.920	9.760	9.920	9.600	9.920	5,750	9.6974	3.33%
2016-08-05	0	0.060	0.060	0.061	0.060	0.062	1,040,000	63,320	0.0609	9.600	9.600	9.760	9.600	9.920	6,500	9.7415	-1.64%
2016-08-04	0	0.061	0.060	0.062	0.061	0.062	1,680,000	103,480	0.0616	9.760	9.600	9.920	9.760	9.920	10,500	9.8552	-1.61%
2016-08-03	0	0.062	0.061	0.062	0.060	0.062	880,000	53,880	0.0612	9.920	9.760	9.920	9.600	9.920	5,500	9.7964	-1.59%
2016-08-01	0	0.063	0.061	0.063	0.059	0.063	1,320,000	80,080	0.0607	10.08	9.760	10.08	9.440	10.08	8,250	9.7067	1.61%
2016-07-29	0	0.062	0.061	0.065	0.060	0.065	2,170,469	133,885	0.0617	9.920	9.760	10.40	9.600	10.40	13,565	9.8696	-1.59%
2016-07-28	0	0.063	0.062	0.064	0.063	0.065	1,560,000	99,040	0.0635	10.08	9.920	10.24	10.08	10.40	9,750	10.158	-3.08%
2016-07-27	0	0.065	0.062	0.065	0.062	0.066	5,920,000	380,840	0.0643	10.40	9.920	10.40	9.920	10.56	37,000	10.293	6.56%
2016-07-26	0	0.061	0.060	0.062	0.060	0.061	800,000	48,680	0.0609	9.760	9.600	9.920	9.600	9.760	5,000	9.7360	1.67%
2016-07-25	0	0.060	0.059	0.060	0.058	0.060	4,040,000	241,240	0.0597	9.600	9.440	9.600	9.280	9.600	25,250	9.5541	0.00%
2016-07-22	0	0.060	0.058	0.060	0.058	0.060	400,000	23,600	0.0590	9.600	9.280	9.600	9.280	9.600	2,500	9.4400	1.69%
2016-07-21	0	0.059	0.059	0.060	0.059	0.060	920,001	54,880	0.0597	9.440	9.440	9.600	9.440	9.600	5,750	9.5443	1.72%
2016-07-20	0	0.058	0.058	0.060	0.058	0.059	1,240,000	73,120	0.0590	9.280	9.280	9.600	9.280	9.440	7,750	9.4348	-3.33%
2016-07-19	0	0.060	0.056	0.060	0.056	0.060	7,032,000	415,136	0.0590	9.600	8.960	9.600	8.960	9.600	43,950	9.4456	0.00%
2016-07-18	0	0.060	0.059	0.060	0.058	0.061	12,285,700	735,222	0.0598	9.600	9.440	9.600	9.280	9.760	76,786	9.5750	0.00%
2016-07-15	0	0.060	0.060	0.061	0.060	0.060	680,000	40,800	0.0600	9.600	9.600	9.760	9.600	9.600	4,250	9.6000	-1.64%
2016-07-14	0	0.061	0.061	0.062	0.060	0.061	2,400,000	144,600	0.0603	9.760	9.760	9.920	9.600	9.760	15,000	9.6400	-1.61%
2016-07-13	0	0.062	0.060	0.062	-	-	0	0	-	9.920	9.600	9.920	-	-	0	-	0.00%
2016-07-12	0	0.062	0.061	0.062	0.061	0.062	1,640,500	101,268	0.0617	9.920	9.760	9.920	9.760	9.920	10,253	9.8768	0.00%
2016-07-11	0	0.062	0.061	0.063	0.061	0.062	2,320,000	142,320	0.0613	9.920	9.760	10.08	9.760	9.920	14,500	9.8152	-1.59%
2016-07-08	0	0.063	0.061	0.063	-	-	0	0	-	10.08	9.760	10.08	-	-	0	-	0.00%
2016-07-07	0	0.063	0.063	0.064	0.061	0.063	2,400,000	149,280	0.0622	10.08	10.08	10.24	9.760	10.08	15,000	9.9520	1.61%
2016-07-06	0	0.062	0.062	0.063	0.061	0.062	2,360,000	144,280	0.0611	9.920	9.920	10.08	9.760	9.920	14,750	9.7817	-1.59%
2016-07-05	0	0.063	0.062	0.064	0.061	0.063	880,000	54,400	0.0618	10.08	9.920	10.24	9.760	10.08	5,500	9.8909	3.28%
2016-07-04	0	0.061	0.061	0.062	0.061	0.066	2,760,000	172,160	0.0624	9.760	9.760	9.920	9.760	10.56	17,250	9.9803	-1.61%
2016-06-30	0	0.062	0.061	0.064	0.061	0.065	2,080,000	132,240	0.0636	9.920	9.760	10.24	9.760	10.40	13,000	10.172	1.64%
2016-06-29	0	0.061	0.061	0.063	0.060	0.061	4,380,000	264,280	0.0603	9.760	9.760	10.08	9.600	9.760	27,375	9.6541	0.00%
2016-06-28	0	0.061	0.060	0.061	0.060	0.062	2,920,000	177,720	0.0609	9.760	9.600	9.760	9.600	9.920	18,250	9.7381	-1.61%
2016-06-27	0	0.062	0.062	0.064	0.060	0.064	1,720,000	105,440	0.0613	9.920	9.920	10.24	9.600	10.24	10,750	9.8084	-1.59%
2016-06-24	0	0.063	0.061	0.063	0.060	0.065	6,000,200	372,291	0.0620	10.08	9.760	10.08	9.600	10.40	37,501	9.9274	-4.55%
2016-06-23	0	0.066	0.065	0.067	0.065	0.066	1,320,000	85,960	0.0651	10.56	10.40	10.72	10.40	10.56	8,250	10.419	0.00%
2016-06-22	0	0.066	0.066	0.068	0.066	0.068	1,640,000	109,800	0.0670	10.56	10.56	10.88	10.56	10.88	10,250	10.712	-2.94%
2016-06-21	0	0.068	0.066	0.070	0.067	0.068	3,280,000	223,000	0.0680	10.88	10.56	11.20	10.72	10.88	20,500	10.878	1.49%
2016-06-20	0	0.067	0.066	0.067	0.065	0.067	1,560,000	101,760	0.0652	10.72	10.56	10.72	10.40	10.72	9,750	10.437	0.00%
2016-06-17	0	0.067	0.067	0.068	0.066	0.066	280,000	18,480	0.0660	10.72	10.72	10.88	10.56	10.56	1,750	10.560	1.52%
2016-06-16	0	0.066	0.066	0.067	0.066	0.069	2,720,000	181,840	0.0669	10.56	10.56	10.72	10.56	11.04	17,000	10.696	-4.35%
2016-06-15	0	0.069	0.068	0.069	0.067	0.070	3,480,000	239,440	0.0688	11.04	10.88	11.04	10.72	11.20	21,750	11.009	0.00%
2016-06-14	0	0.069	0.067	0.069	0.067	0.070	5,560,000	382,960	0.0689	11.04	10.72	11.04	10.72	11.20	34,750	11.020	-2.82%
2016-06-13	0	0.071	0.069	0.071	0.063	0.075	37,532,000	2,730,588	0.0728	11.36	11.04	11.36	10.08	12.00	234,575	11.641	9.23%
2016-06-10	0	0.065	0.065	0.067	0.065	0.065	200,000	13,000	0.0650	10.40	10.40	10.72	10.40	10.40	1,250	10.400	-1.52%
2016-06-08	0	0.066	0.065	0.067	0.064	0.065	1,432,000	92,000	0.0642	10.56	10.40	10.72	10.24	10.40	8,950	10.279	0.00%
2016-06-07	0	0.066	0.066	0.068	0.065	0.068	1,620,000	106,880	0.0660	10.56	10.56	10.88	10.40	10.88	10,125	10.556	0.00%
2016-06-06	0	0.066	0.065	0.066	0.065	0.066	480,000	31,280	0.0652	10.56	10.40	10.56	10.40	10.56	3,000	10.427	0.00%
2016-06-03	0	0.066	0.064	0.068	0.065	0.066	1,040,000	68,160	0.0655	10.56	10.24	10.88	10.40	10.56	6,500	10.486	0.00%
2016-06-02	0	0.066	0.064	0.067	0.064	0.067	3,360,000	223,640	0.0666	10.56	10.24	10.72	10.24	10.72	21,000	10.650	3.12%
2016-06-01	0	0.064	0.064	0.066	0.063	0.066	7,040,000	450,440	0.0640	10.24	10.24	10.56	10.08	10.56	44,000	10.237	0.00%
2016-05-31	0	0.064	0.064	0.066	0.064	0.066	1,640,000	106,440	0.0649	10.24	10.24	10.56	10.24	10.56	10,250	10.384	-4.48%
2016-05-30	0	0.067	0.067	0.069	-	-	520,000	34,840	0.0670	10.72	10.72	11.04	-	-	3,250	10.720	1.52%
2016-05-27	0	0.066	0.065	0.066	0.064	0.067	3,520,000	230,920	0.0656	10.56	10.40	10.56	10.24	10.72	22,000	10.496	0.00%
2016-05-26	0	0.066	0.065	0.067	-	-	0	0	-	10.56	10.40	10.72	-	-	0	-	0.00%
2016-05-25	0	0.066	0.066	0.067	0.066	0.067	1,161,185	76,993	0.0663	10.56	10.56	10.72	10.56	10.72	7,257	10.609	0.00%
2016-05-24	0	0.066	0.066	0.067	0.064	0.066	560,000	36,000	0.0643	10.56	10.56	10.72	10.24	10.56	3,500	10.286	-4.35%
2016-05-23	0	0.069	0.063	0.070	0.062	0.069	2,880,000	185,360	0.0644	11.04	10.08	11.20	9.920	11.04	18,000	10.298	4.55%
2016-05-20	0	0.066	0.065	0.066	0.065	0.067	2,808,000	184,504	0.0657	10.56	10.40	10.56	10.40	10.72	17,550	10.513	1.54%
2016-05-19	0	0.065	0.064	0.065	0.063	0.067	2,720,000	175,280	0.0644	10.40	10.24	10.40	10.08	10.72	17,000	10.311	-1.52%
2016-05-18	0	0.066	0.065	0.067	0.065	0.067	360,000	23,760	0.0660	10.56	10.40	10.72	10.40	10.72	2,250	10.560	-1.49%
2016-05-17	0	0.067	0.067	0.068	0.067	0.067	80,150	5,368	0.0670	10.72	10.72	10.88	10.72	10.72	501	10.716	0.00%
2016-05-16	0	0.067	0.067	0.068	0.064	0.067	920,000	61,000	0.0663	10.72	10.72	10.88	10.24	10.72	5,750	10.609	1.52%
2016-05-13	0	0.066	0.066	0.069	0.065	0.067	3,040,000	202,720	0.0667	10.56	10.56	11.04	10.40	10.72	19,000	10.669	-2.94%
2016-05-12	0	0.068	0.067	0.070	0.067	0.068	320,100	21,566	0.0674	10.88	10.72	11.20	10.72	10.88	2,001	10.780	0.00%
2016-05-11	0	0.068	0.068	0.070	0.067	0.069	1,640,000	111,840	0.0682	10.88	10.88	11.20	10.72	11.04	10,250	10.911	1.49%
2016-05-10	0	0.067	0.067	0.068	0.067	0.069	1,280,000	86,680	0.0677	10.72	10.72	10.88	10.72	11.04	8,000	10.835	-1.47%
2016-05-09	0	0.068	0.067	0.068	0.068	0.068	4,080,000	277,440	0.0680	10.88	10.72	10.88	10.88	10.88	25,500	10.880	0.00%
2016-05-06	0	0.068	0.069	0.070	0.068	0.070	1,520,000	104,760	0.0689	10.88	11.04	11.20	10.88	11.20	9,500	11.027	-2.86%
2016-05-05	0	0.070	0.070	0.072	0.070	0.072	280,000	19,680	0.0703	11.20	11.20	11.52	11.20	11.52	1,750	11.246	-2.78%
2016-05-04	0	0.072	0.069	0.072	0.066	0.072	4,680,000	320,400	0.0685	11.52	11.04	11.52	10.56	11.52	29,250	10.954	5.88%
2016-05-03	0	0.068	0.068	0.070	0.068	0.070	2,610,800	181,483	0.0695	10.88	10.88	11.20	10.88	11.20	16,317	11.122	-5.56%
2016-04-29	0	0.072	0.071	0.073	0.070	0.073	1,720,000	121,840	0.0708	11.52	11.36	11.68	11.20	11.68	10,750	11.334	-1.37%
2016-04-28	0	0.073	0.073	0.074	0.071	0.073	1,960,000	140,280	0.0716	11.68	11.68	11.84	11.36	11.68	12,250	11.451	0.00%
2016-04-27	0	0.073	0.072	0.073	0.072	0.074	2,480,000	180,040	0.0726	11.68	11.52	11.68	11.52	11.84	15,500	11.615	1.39%
2016-04-26	0	0.072	0.072	0.073	0.072	0.076	3,200,300	237,218	0.0741	11.52	11.52	11.68	11.52	12.16	20,002	11.860	-2.70%
2016-04-25	0	0.074	0.074	0.076	0.071	0.076	12,280,000	900,720	0.0733	11.84	11.84	12.16	11.36	12.16	76,750	11.736	7.25%
2016-04-22	0	0.069	0.069	0.072	0.069	0.074	560,250	39,896	0.0712	11.04	11.04	11.52	11.04	11.84	3,502	11.394	-2.82%
2016-04-21	0	0.071	0.069	0.071	0.068	0.071	9,601,000	670,298	0.0698	11.36	11.04	11.36	10.88	11.36	60,006	11.170	1.43%
2016-04-20	0	0.070	0.068	0.071	0.068	0.070	1,000,000	68,760	0.0688	11.20	10.88	11.36	10.88	11.20	6,250	11.002	-1.41%
2016-04-19	0	0.071	0.069	0.071	0.068	0.071	5,441,000	377,465	0.0694	11.36	11.04	11.36	10.88	11.36	34,006	11.100	1.43%
2016-04-18	0	0.070	0.069	0.072	0.067	0.070	4,240,000	291,320	0.0687	11.20	11.04	11.52	10.72	11.20	26,500	10.993	0.00%
2016-04-15	0	0.070	0.068	0.070	0.068	0.070	3,480,000	240,320	0.0691	11.20	10.88	11.20	10.88	11.20	21,750	11.049	0.00%
2016-04-14	0	0.070	0.069	0.071	0.068	0.072	4,360,000	308,880	0.0708	11.20	11.04	11.36	10.88	11.52	27,250	11.335	1.45%
2016-04-13	0	0.069	0.069	0.070	0.067	0.073	3,760,000	265,280	0.0706	11.04	11.04	11.20	10.72	11.68	23,500	11.289	1.47%
2016-04-12	0	0.068	0.068	0.070	0.067	0.070	2,160,000	148,080	0.0686	10.88	10.88	11.20	10.72	11.20	13,500	10.969	-2.86%
2016-04-11	0	0.070	0.069	0.070	0.070	0.070	1,600,000	112,000	0.0700	11.20	11.04	11.20	11.20	11.20	10,000	11.200	0.00%
2016-04-08	0	0.070	0.068	0.070	0.066	0.072	3,520,000	243,920	0.0693	11.20	10.88	11.20	10.56	11.52	22,000	11.087	6.06%
2016-04-07	0	0.066	0.066	0.068	0.066	0.067	2,960,002	197,800	0.0668	10.56	10.56	10.88	10.56	10.72	18,500	10.692	-1.49%
2016-04-06	0	0.067	0.067	0.069	0.066	0.067	1,160,000	77,680	0.0670	10.72	10.72	11.04	10.56	10.72	7,250	10.714	1.52%
2016-04-05	0	0.066	0.068	0.069	0.066	0.068	3,160,000	210,400	0.0666	10.56	10.88	11.04	10.56	10.88	19,750	10.653	-2.94%
2016-04-01	0	0.068	0.068	0.069	0.068	0.069	2,040,150	140,609	0.0689	10.88	10.88	11.04	10.88	11.04	12,751	11.027	-1.45%
2016-03-31	0	0.069	0.068	0.070	0.068	0.073	11,680,000	804,640	0.0689	11.04	10.88	11.20	10.88	11.68	73,000	11.022	-2.82%
2016-03-30	0	0.071	0.071	0.073	0.070	0.073	6,040,000	428,320	0.0709	11.36	11.36	11.68	11.20	11.68	37,750	11.346	-2.74%
2016-03-29	0	0.073	0.073	0.074	0.067	0.076	8,722,000	639,176	0.0733	11.68	11.68	11.84	10.72	12.16	54,512	11.725	-6.41%
2016-03-24	0	0.078	0.077	0.078	0.076	0.082	23,960,000	1,890,440	0.0789	12.48	12.32	12.48	12.16	13.12	149,750	12.624	0.00%
2016-03-23	0	0.078	0.077	0.079	0.073	0.082	19,500,000	1,511,100	0.0775	12.48	12.32	12.64	11.68	13.12	121,875	12.399	4.00%
2016-03-22	0	0.075	0.074	0.076	0.073	0.077	6,400,000	480,160	0.0750	12.00	11.84	12.16	11.68	12.32	40,000	12.004	2.74%
2016-03-21	0	0.073	0.073	0.074	0.072	0.080	22,984,000	1,712,888	0.0745	11.68	11.68	11.84	11.52	12.80	143,650	11.924	-6.41%
2016-03-18	0	0.078	0.078	0.079	0.066	0.082	105,620,000	8,064,260	0.0764	12.48	12.48	12.64	10.56	13.12	660,125	12.216	21.87%
2016-03-17	0	0.064	0.063	0.064	0.064	0.064	2,241,400	143,456	0.0640	10.24	10.08	10.24	10.24	10.24	14,009	10.240	-1.54%
2016-03-16	0	0.065	0.062	0.065	0.062	0.065	6,000,000	378,760	0.0631	10.40	9.920	10.40	9.920	10.40	37,500	10.100	0.00%
2016-03-15	0	0.065	0.063	0.065	0.063	0.067	2,941,000	188,957	0.0642	10.40	10.08	10.40	10.08	10.72	18,381	10.280	-2.99%
2016-03-14	0	0.067	0.067	0.068	0.067	0.067	5,600,000	375,200	0.0670	10.72	10.72	10.88	10.72	10.72	35,000	10.720	1.52%
2016-03-11	0	0.066	0.065	0.067	0.065	0.067	4,040,000	265,480	0.0657	10.56	10.40	10.72	10.40	10.72	25,250	10.514	0.00%
2016-03-10	0	0.066	0.066	0.068	0.064	0.067	71,160,000	4,687,200	0.0659	10.56	10.56	10.88	10.24	10.72	444,750	10.539	1.54%
2016-03-09	0	0.065	0.063	0.065	0.063	0.065	840,000	53,600	0.0638	10.40	10.08	10.40	10.08	10.40	5,250	10.210	3.17%
2016-03-08	0	0.063	0.063	0.067	0.063	0.067	1,240,000	80,840	0.0652	10.08	10.08	10.72	10.08	10.72	7,750	10.431	-3.08%
2016-03-07	0	0.065	0.065	0.066	0.064	0.066	2,000,000	128,560	0.0643	10.40	10.40	10.56	10.24	10.56	12,500	10.285	-1.52%
2016-03-04	0	0.066	0.065	0.066	0.065	0.067	2,760,000	181,480	0.0658	10.56	10.40	10.56	10.40	10.72	17,250	10.521	1.54%
2016-03-03	0	0.065	0.062	0.065	0.061	0.065	3,420,000	214,040	0.0626	10.40	9.920	10.40	9.760	10.40	21,375	10.014	3.17%
2016-03-02	0	0.063	0.062	0.064	0.060	0.063	4,720,000	292,000	0.0619	10.08	9.920	10.24	9.600	10.08	29,500	9.8983	3.28%
2016-03-01	0	0.061	0.061	0.063	0.061	0.061	1,720,000	104,920	0.0610	9.760	9.760	10.08	9.760	9.760	10,750	9.7600	-1.61%
2016-02-29	0	0.062	0.061	0.063	0.059	0.062	2,720,000	165,760	0.0609	9.920	9.760	10.08	9.440	9.920	17,000	9.7506	-1.59%
2016-02-26	0	0.063	0.062	0.064	0.062	0.063	160,000	9,960	0.0623	10.08	9.920	10.24	9.920	10.08	1,000	9.9600	1.61%
2016-02-25	0	0.062	0.061	0.064	0.061	0.064	1,800,000	111,280	0.0618	9.920	9.760	10.24	9.760	10.24	11,250	9.8916	-3.13%
2016-02-24	0	0.064	0.063	0.066	0.064	0.064	680,000	43,520	0.0640	10.24	10.08	10.56	10.24	10.24	4,250	10.240	-3.03%
2016-02-23	0	0.066	0.066	0.067	0.065	0.069	1,480,000	98,800	0.0668	10.56	10.56	10.72	10.40	11.04	9,250	10.681	-2.94%
2016-02-22	0	0.068	0.067	0.068	0.064	0.070	45,840,000	2,995,560	0.0653	10.88	10.72	10.88	10.24	11.20	286,500	10.456	9.68%
2016-02-19	0	0.062	0.063	0.064	0.062	0.064	800,000	50,040	0.0626	9.920	10.08	10.24	9.920	10.24	5,000	10.008	-3.13%
2016-02-18	0	0.064	0.063	0.065	0.060	0.066	4,056,000	257,048	0.0634	10.24	10.08	10.40	9.600	10.56	25,350	10.140	4.92%
2016-02-17	0	0.061	0.060	0.061	0.060	0.061	680,000	40,920	0.0602	9.760	9.600	9.760	9.600	9.760	4,250	9.6282	1.67%
2016-02-16	0	0.060	0.060	0.063	0.059	0.062	3,000,000	181,560	0.0605	9.600	9.600	10.08	9.440	9.920	18,750	9.6832	0.00%
2016-02-15	0	0.060	0.059	0.061	0.057	0.061	4,000,000	237,920	0.0595	9.600	9.440	9.760	9.120	9.760	25,000	9.5168	3.45%
2016-02-12	0	0.058	0.058	0.060	0.058	0.060	1,800,000	105,960	0.0589	9.280	9.280	9.600	9.280	9.600	11,250	9.4187	-3.33%
2016-02-11	0	0.060	0.060	0.062	0.059	0.062	1,800,000	109,360	0.0608	9.600	9.600	9.920	9.440	9.920	11,250	9.7209	-3.23%
2016-02-05	0	0.062	0.062	0.064	0.061	0.065	4,960,000	309,000	0.0623	9.920	9.920	10.24	9.760	10.40	31,000	9.9677	-3.13%
2016-02-04	0	0.064	0.062	0.064	0.060	0.064	2,280,000	140,640	0.0617	10.24	9.920	10.24	9.600	10.24	14,250	9.8695	0.00%
2016-02-03	0	0.064	0.060	0.064	0.063	0.064	320,368	20,298	0.0634	10.24	9.600	10.24	10.08	10.24	2,002	10.137	-1.54%
2016-02-02	0	0.065	0.063	0.065	0.063	0.065	400,000	25,560	0.0639	10.40	10.08	10.40	10.08	10.40	2,500	10.224	4.84%
2016-02-01	0	0.062	0.062	0.064	0.061	0.064	5,680,000	355,400	0.0626	9.920	9.920	10.24	9.760	10.24	35,500	10.011	-4.62%
2016-01-29	0	0.065	0.063	0.065	0.063	0.067	3,400,000	217,840	0.0641	10.40	10.08	10.40	10.08	10.72	21,250	10.251	1.56%
2016-01-28	0	0.064	0.061	0.064	0.061	0.064	1,080,000	66,000	0.0611	10.24	9.760	10.24	9.760	10.24	6,750	9.7778	-1.54%
2016-01-27	0	0.065	0.065	0.067	0.065	0.069	1,080,000	71,920	0.0666	10.40	10.40	10.72	10.40	11.04	6,750	10.655	0.00%
2016-01-26	0	0.065	0.065	0.069	0.063	0.069	18,840,000	1,228,000	0.0652	10.40	10.40	11.04	10.08	11.04	117,750	10.429	3.17%
2016-01-25	0	0.063	0.063	0.065	0.063	0.065	3,760,000	243,280	0.0647	10.08	10.08	10.40	10.08	10.40	23,500	10.352	3.28%
2016-01-22	0	0.061	0.061	0.062	0.060	0.062	3,000,000	182,320	0.0608	9.760	9.760	9.920	9.600	9.920	18,750	9.7237	1.67%
2016-01-21	0	0.060	0.060	0.061	0.059	0.068	8,880,000	549,040	0.0618	9.600	9.600	9.760	9.440	10.88	55,500	9.8926	-6.25%
2016-01-20	0	0.064	0.064	0.067	0.064	0.070	4,640,000	310,080	0.0668	10.24	10.24	10.72	10.24	11.20	29,000	10.692	-11.11%
2016-01-19	0	0.072	0.070	0.072	0.067	0.072	4,167,000	291,902	0.0701	11.52	11.20	11.52	10.72	11.52	26,044	11.208	2.86%
2016-01-18	0	0.070	0.067	0.070	0.063	0.070	4,560,000	304,520	0.0668	11.20	10.72	11.20	10.08	11.20	28,500	10.685	0.00%
2016-01-15	0	0.070	0.070	0.072	0.066	0.074	4,760,000	330,040	0.0693	11.20	11.20	11.52	10.56	11.84	29,750	11.094	-5.41%
2016-01-14	0	0.074	0.071	0.074	0.066	0.081	8,280,000	574,560	0.0694	11.84	11.36	11.84	10.56	12.96	51,750	11.103	1.37%
2016-01-13	0	0.073	0.073	0.074	0.070	0.078	6,640,000	477,920	0.0720	11.68	11.68	11.84	11.20	12.48	41,500	11.516	-2.67%
2016-01-12	0	0.075	0.075	0.076	0.074	0.078	5,780,000	436,080	0.0754	12.00	12.00	12.16	11.84	12.48	36,125	12.071	-2.60%
2016-01-11	0	0.077	0.077	0.078	0.076	0.078	6,680,000	512,280	0.0767	12.32	12.32	12.48	12.16	12.48	41,750	12.270	-2.53%
2016-01-08	0	0.079	0.079	0.080	0.077	0.079	1,080,000	84,560	0.0783	12.64	12.64	12.80	12.32	12.64	6,750	12.527	0.00%
2016-01-07	0	0.079	0.078	0.079	0.077	0.081	8,560,000	674,280	0.0788	12.64	12.48	12.64	12.32	12.96	53,500	12.603	-4.82%
2016-01-06	0	0.083	0.082	0.084	0.081	0.084	1,920,000	157,040	0.0818	13.28	13.12	13.44	12.96	13.44	12,000	13.087	1.22%
2016-01-05	0	0.082	0.082	0.083	0.082	0.084	3,480,000	288,240	0.0828	13.12	13.12	13.28	13.12	13.44	21,750	13.252	1.23%
2016-01-04	0	0.081	0.083	0.084	0.081	0.086	4,880,000	407,880	0.0836	12.96	13.28	13.44	12.96	13.76	30,500	13.373	-3.57%
2015-12-31	0	0.084	0.084	0.085	0.084	0.087	1,840,000	156,560	0.0851	13.44	13.44	13.60	13.44	13.92	11,500	13.614	-2.33%
2015-12-30	0	0.086	0.085	0.086	0.084	0.086	4,400,000	373,640	0.0849	13.76	13.60	13.76	13.44	13.76	27,500	13.587	2.38%
2015-12-29	0	0.084	0.083	0.085	0.083	0.087	3,320,000	279,160	0.0841	13.44	13.28	13.60	13.28	13.92	20,750	13.453	-1.18%
2015-12-28	0	0.085	0.085	0.086	0.084	0.086	3,720,000	316,200	0.0850	13.60	13.60	13.76	13.44	13.76	23,250	13.600	-1.16%
2015-12-24	0	0.086	0.086	0.087	0.086	0.088	3,961,050	344,846	0.0871	13.76	13.76	13.92	13.76	14.08	24,757	13.929	0.00%
2015-12-23	0	0.086	0.086	0.087	0.083	0.089	5,560,000	478,160	0.0860	13.76	13.76	13.92	13.28	14.24	34,750	13.760	-2.27%
2015-12-22	0	0.088	0.087	0.088	0.083	0.090	6,920,000	600,520	0.0868	14.08	13.92	14.08	13.28	14.40	43,250	13.885	1.15%
2015-12-21	0	0.087	0.086	0.089	0.087	0.088	2,120,000	184,520	0.0870	13.92	13.76	14.24	13.92	14.08	13,250	13.926	0.00%
2015-12-18	0	0.087	0.086	0.087	0.087	0.090	5,000,000	436,320	0.0873	13.92	13.76	13.92	13.92	14.40	31,250	13.962	-1.14%
2015-12-17	0	0.088	0.087	0.089	0.087	0.089	200,000	17,600	0.0880	14.08	13.92	14.24	13.92	14.24	1,250	14.080	1.15%
2015-12-16	0	0.087	0.086	0.088	0.086	0.088	9,640,000	837,400	0.0869	13.92	13.76	14.08	13.76	14.08	60,250	13.899	3.57%
2015-12-15	0	0.084	0.084	0.086	0.083	0.087	3,720,000	316,280	0.0850	13.44	13.44	13.76	13.28	13.92	23,250	13.603	0.00%
2015-12-14	0	0.084	0.084	0.085	0.080	0.084	3,840,000	315,680	0.0822	13.44	13.44	13.60	12.80	13.44	24,000	13.153	-2.33%
2015-12-11	0	0.086	0.084	0.087	0.084	0.088	10,901,507	932,400	0.0855	13.76	13.44	13.92	13.44	14.08	68,134	13.685	-1.15%
2015-12-10	0	0.087	0.087	0.088	0.087	0.089	1,680,000	146,920	0.0875	13.92	13.92	14.08	13.92	14.24	10,500	13.992	-2.25%
2015-12-09	0	0.089	0.088	0.089	0.087	0.089	6,760,000	594,840	0.0880	14.24	14.08	14.24	13.92	14.24	42,250	14.079	0.00%
2015-12-08	0	0.089	0.088	0.090	0.088	0.090	8,720,000	778,240	0.0892	14.24	14.08	14.40	14.08	14.40	54,500	14.280	-2.20%
2015-12-07	0	0.091	0.090	0.091	0.088	0.091	7,200,000	645,600	0.0897	14.56	14.40	14.56	14.08	14.56	45,000	14.347	2.25%
2015-12-04	0	0.089	0.089	0.090	0.089	0.090	2,560,000	229,960	0.0898	14.24	14.24	14.40	14.24	14.40	16,000	14.373	-1.11%
2015-12-03	0	0.090	0.090	0.091	0.090	0.092	6,200,000	560,120	0.0903	14.40	14.40	14.56	14.40	14.72	38,750	14.455	-2.17%
2015-12-02	0	0.092	0.092	0.093	0.088	0.094	19,200,000	1,742,400	0.0908	14.72	14.72	14.88	14.08	15.04	120,000	14.520	-2.13%
2015-12-01	0	0.094	0.092	0.094	0.091	0.094	10,240,000	944,760	0.0923	15.04	14.72	15.04	14.56	15.04	64,000	14.762	4.44%
2015-11-30	0	0.090	0.089	0.090	0.089	0.090	5,562,000	499,770	0.0899	14.40	14.24	14.40	14.24	14.40	34,762	14.377	0.00%
2015-11-27	0	0.090	0.090	0.091	0.089	0.092	7,660,000	688,440	0.0899	14.40	14.40	14.56	14.24	14.72	47,875	14.380	-2.17%
2015-11-26	0	0.092	0.092	0.093	0.092	0.093	5,700,000	524,640	0.0920	14.72	14.72	14.88	14.72	14.88	35,625	14.727	-2.13%
2015-11-25	0	0.094	0.093	0.095	0.091	0.095	7,200,000	669,720	0.0930	15.04	14.88	15.20	14.56	15.20	45,000	14.883	1.08%
2015-11-24	0	0.093	0.092	0.094	0.091	0.095	6,440,000	596,360	0.0926	14.88	14.72	15.04	14.56	15.20	40,250	14.816	-1.06%
2015-11-23	0	0.094	0.093	0.094	0.092	0.097	9,360,000	881,040	0.0941	15.04	14.88	15.04	14.72	15.52	58,500	15.061	-2.08%
2015-11-20	0	0.096	0.096	0.097	0.094	0.099	13,127,554	1,263,602	0.0963	15.36	15.36	15.52	15.04	15.84	82,047	15.401	0.00%
2015-11-19	0	0.096	0.095	0.097	0.096	0.098	13,600,000	1,310,080	0.0963	15.36	15.20	15.52	15.36	15.68	85,000	15.413	0.00%
2015-11-18	0	0.096	0.096	0.098	0.094	0.100	13,411,000	1,298,230	0.0968	15.36	15.36	15.68	15.04	16.00	83,819	15.489	-4.95%
2015-11-17	0	0.101	0.101	0.102	0.100	0.104	18,080,000	1,833,800	0.1014	16.16	16.16	16.32	16.00	16.64	113,000	16.228	1.00%
2015-11-16	0	0.100	0.099	0.100	0.096	0.107	67,560,000	6,710,760	0.0993	16.00	15.84	16.00	15.36	17.12	422,250	15.893	-6.54%
2015-11-13	0	0.107	0.107	0.108	0.104	0.116	84,400,000	9,223,440	0.1093	17.12	17.12	17.28	16.64	18.56	527,500	17.485	-2.73%
2015-11-12	0	0.110	0.110	0.111	0.094	0.111	208,090,469	21,610,986	0.1039	17.60	17.60	17.76	15.04	17.76	1,300,565	16.617	19.57%
2015-11-11	0	0.092	0.093	0.094	0.092	0.098	19,808,000	1,871,200	0.0945	14.72	14.88	15.04	14.72	15.68	123,800	15.115	-4.17%
2015-11-10	0	0.096	0.096	0.097	0.092	0.102	105,552,000	10,367,448	0.0982	15.36	15.36	15.52	14.72	16.32	659,700	15.715	4.35%
2015-11-09	0	0.092	0.091	0.092	0.090	0.098	61,280,000	5,756,080	0.0939	14.72	14.56	14.72	14.40	15.68	383,000	15.029	2.22%
2015-11-06	0	0.090	0.089	0.090	0.088	0.091	15,881,500	1,421,438	0.0895	14.40	14.24	14.40	14.08	14.56	99,259	14.320	2.27%
2015-11-05	0	0.088	0.088	0.090	0.088	0.092	16,282,962	1,467,208	0.0901	14.08	14.08	14.40	14.08	14.72	101,769	14.417	-1.12%
2015-11-04	0	0.089	0.089	0.091	0.089	0.092	12,416,000	1,120,944	0.0903	14.24	14.24	14.56	14.24	14.72	77,600	14.445	0.00%
2015-11-03	0	0.089	0.089	0.090	0.088	0.092	14,840,012	1,333,401	0.0899	14.24	14.24	14.40	14.08	14.72	92,750	14.376	-1.11%
2015-11-02	0	0.090	0.089	0.090	0.088	0.093	12,560,000	1,131,520	0.0901	14.40	14.24	14.40	14.08	14.88	78,500	14.414	-1.10%
2015-10-30	0	0.091	0.090	0.091	0.086	0.093	36,320,000	3,272,880	0.0901	14.56	14.40	14.56	13.76	14.88	227,000	14.418	5.81%
2015-10-29	0	0.086	0.086	0.087	0.086	0.087	4,120,000	356,680	0.0866	13.76	13.76	13.92	13.76	13.92	25,750	13.852	-1.15%
2015-10-28	0	0.087	0.086	0.088	0.086	0.090	24,600,000	2,164,360	0.0880	13.92	13.76	14.08	13.76	14.40	153,750	14.077	0.00%
2015-10-27	0	0.087	0.087	0.088	0.086	0.090	13,640,000	1,188,200	0.0871	13.92	13.92	14.08	13.76	14.40	85,250	13.938	0.00%
2015-10-26	0	0.087	0.087	0.088	0.086	0.088	7,200,050	626,804	0.0871	13.92	13.92	14.08	13.76	14.08	45,000	13.929	-3.33%
2015-10-23	0	0.090	0.089	0.090	0.088	0.092	8,680,000	779,040	0.0898	14.40	14.24	14.40	14.08	14.72	54,250	14.360	0.00%
2015-10-22	0	0.090	0.089	0.090	0.088	0.091	28,720,000	2,570,400	0.0895	14.40	14.24	14.40	14.08	14.56	179,500	14.320	3.45%
2015-10-20	0	0.087	0.087	0.088	0.087	0.088	6,160,000	539,920	0.0876	13.92	13.92	14.08	13.92	14.08	38,500	14.024	-1.14%
2015-10-19	0	0.088	0.088	0.089	0.087	0.089	11,800,000	1,039,400	0.0881	14.08	14.08	14.24	13.92	14.24	73,750	14.094	3.53%
2015-10-16	0	0.085	0.085	0.086	0.085	0.087	11,160,200	961,655	0.0862	13.60	13.60	13.76	13.60	13.92	69,751	13.787	-3.41%
2015-10-15	0	0.088	0.088	0.089	0.087	0.088	7,840,000	687,880	0.0877	14.08	14.08	14.24	13.92	14.08	49,000	14.038	2.33%
2015-10-14	0	0.086	0.085	0.086	0.085	0.088	6,440,000	556,920	0.0865	13.76	13.60	13.76	13.60	14.08	40,250	13.837	-2.27%
2015-10-13	0	0.088	0.087	0.088	0.087	0.091	20,920,000	1,847,240	0.0883	14.08	13.92	14.08	13.92	14.56	130,750	14.128	-2.22%
2015-10-12	0	0.090	0.089	0.090	0.089	0.093	62,161,772	5,594,979	0.0900	14.40	14.24	14.40	14.24	14.88	388,511	14.401	0.00%
2015-10-09	0	0.090	0.090	0.092	0.088	0.098	44,040,000	4,069,520	0.0924	14.40	14.40	14.72	14.08	15.68	275,250	14.785	2.27%
2015-10-08	0	0.088	0.088	0.089	0.087	0.090	11,008,000	974,552	0.0885	14.08	14.08	14.24	13.92	14.40	68,800	14.165	-2.22%
2015-10-07	0	0.090	0.089	0.090	0.087	0.091	14,040,000	1,250,840	0.0891	14.40	14.24	14.40	13.92	14.56	87,750	14.255	1.12%
2015-10-06	0	0.089	0.088	0.089	0.087	0.091	136,200,000	12,114,480	0.0889	14.24	14.08	14.24	13.92	14.56	851,250	14.231	-2.20%
2015-10-05	0	0.091	0.090	0.091	0.088	0.094	75,840,000	6,885,200	0.0908	14.56	14.40	14.56	14.08	15.04	474,000	14.526	3.41%
2015-10-02	0	0.088	0.086	0.088	0.081	0.088	201,160,250	17,307,138	0.0860	14.08	13.76	14.08	12.96	14.08	1,257,252	13.766	11.39%
2015-09-30	0	0.079	0.078	0.079	0.078	0.095	221,120,000	18,755,440	0.0848	12.64	12.48	12.64	12.48	15.20	1,382,000	13.571	-11.24%
2015-09-29	0	0.089	0.088	0.090	0.086	0.102	132,128,600	12,761,934	0.0966	14.24	14.08	14.40	13.76	16.32	825,804	15.454	-13.59%
2015-09-25	0	0.103	0.103	0.105	0.100	0.108	18,600,000	1,935,920	0.1041	16.48	16.48	16.80	16.00	17.28	116,250	16.653	-1.90%
2015-09-24	0	0.105	0.105	0.106	0.104	0.108	12,520,000	1,323,920	0.1057	16.80	16.80	16.96	16.64	17.28	78,250	16.919	0.00%
2015-09-23	0	0.105	0.104	0.106	0.104	0.108	13,122,000	1,386,274	0.1056	16.80	16.64	16.96	16.64	17.28	82,012	16.903	-2.78%
2015-09-22	0	0.108	0.107	0.109	0.106	0.112	32,488,136	3,518,813	0.1083	17.28	17.12	17.44	16.96	17.92	203,051	17.330	-1.82%
2015-09-21	0	0.110	0.108	0.110	0.109	0.112	15,240,000	1,667,720	0.1094	17.60	17.28	17.60	17.44	17.92	95,250	17.509	-1.79%
2015-09-18	0	0.112	0.112	0.113	0.111	0.115	10,120,000	1,140,240	0.1127	17.92	17.92	18.08	17.76	18.40	63,250	18.028	0.90%
2015-09-17	0	0.111	0.110	0.111	0.110	0.120	36,482,000	4,146,852	0.1137	17.76	17.60	17.76	17.60	19.20	228,012	18.187	2.78%
2015-09-16	0	0.108	0.108	0.109	0.108	0.114	21,680,349	2,392,236	0.1103	17.28	17.28	17.44	17.28	18.24	135,502	17.655	0.93%
2015-09-15	0	0.107	0.106	0.108	0.104	0.111	34,289,000	3,663,780	0.1069	17.12	16.96	17.28	16.64	17.76	214,306	17.096	4.90%
2015-09-14	0	0.102	0.101	0.103	0.101	0.112	41,232,000	4,339,144	0.1052	16.32	16.16	16.48	16.16	17.92	257,700	16.838	0.99%
2015-09-11	0	0.101	0.101	0.102	0.100	0.106	12,599,033	1,299,529	0.1031	16.16	16.16	16.32	16.00	16.96	78,744	16.503	0.00%
2015-09-10	0	0.101	0.101	0.102	0.099	0.103	6,303,400	636,906	0.1010	16.16	16.16	16.32	15.84	16.48	39,396	16.167	0.00%
2015-09-09	0	0.101	0.100	0.101	0.099	0.102	6,269,876	630,164	0.1005	16.16	16.00	16.16	15.84	16.32	39,187	16.081	0.00%
2015-09-08	0	0.101	0.100	0.101	0.098	0.101	3,496,000	347,160	0.0993	16.16	16.00	16.16	15.68	16.16	21,850	15.888	2.02%
2015-09-07	0	0.099	0.099	0.100	0.095	0.104	17,108,000	1,717,320	0.1004	15.84	15.84	16.00	15.20	16.64	106,925	16.061	1.02%
2015-09-04	0	0.098	0.097	0.098	0.098	0.100	4,796,000	471,920	0.0984	15.68	15.52	15.68	15.68	16.00	29,975	15.744	-2.00%
2015-09-02	0	0.100	0.099	0.100	0.097	0.100	17,396,000	1,720,860	0.0989	16.00	15.84	16.00	15.52	16.00	108,725	15.828	0.00%
2015-09-01	0	0.100	0.100	0.102	0.099	0.102	2,160,000	216,200	0.1001	16.00	16.00	16.32	15.84	16.32	13,500	16.015	0.00%
2015-08-31	0	0.100	0.100	0.102	0.099	0.104	4,520,100	450,649	0.0997	16.00	16.00	16.32	15.84	16.64	28,251	15.952	0.00%
2015-08-28	0	0.100	0.100	0.101	0.099	0.104	7,040,000	709,160	0.1007	16.00	16.00	16.16	15.84	16.64	44,000	16.117	-1.96%
2015-08-27	0	0.102	0.100	0.103	0.100	0.103	5,840,000	590,080	0.1010	16.32	16.00	16.48	16.00	16.48	36,500	16.167	4.08%
2015-08-26	0	0.098	0.097	0.101	0.095	0.102	4,240,000	418,680	0.0987	15.68	15.52	16.16	15.20	16.32	26,500	15.799	0.00%
2015-08-25	0	0.098	0.097	0.099	0.083	0.105	16,604,000	1,547,180	0.0932	15.68	15.52	15.84	13.28	16.80	103,775	14.909	7.69%
2015-08-24	0	0.091	0.090	0.091	0.089	0.093	11,400,000	1,044,080	0.0916	14.56	14.40	14.56	14.24	14.88	71,250	14.654	-9.90%
2015-08-21	0	0.101	0.100	0.101	0.098	0.102	8,520,000	849,680	0.0997	16.16	16.00	16.16	15.68	16.32	53,250	15.956	-2.88%
2015-08-20	0	0.104	0.102	0.104	0.095	0.104	16,640,000	1,677,200	0.1008	16.64	16.32	16.64	15.20	16.64	104,000	16.127	3.48%
2015-08-19	0	0.101	0.101	0.102	0.099	0.101	14,789,800	1,480,338	0.1001	16.08	16.08	16.24	15.76	16.08	92,896	15.935	1.00%
2015-08-18	0	0.100	0.099	0.101	0.098	0.103	10,480,000	1,055,040	0.1007	15.92	15.76	16.08	15.60	16.40	65,826	16.028	-1.96%
2015-08-17	0	0.102	0.101	0.102	0.101	0.104	7,000,000	714,240	0.1020	16.24	16.08	16.24	16.08	16.56	43,968	16.245	0.99%
2015-08-14	0	0.101	0.100	0.101	0.100	0.104	14,200,000	1,442,080	0.1016	16.08	15.92	16.08	15.92	16.56	89,192	16.168	-0.98%
2015-08-13	0	0.102	0.102	0.103	0.101	0.104	4,180,000	430,060	0.1029	16.24	16.24	16.40	16.08	16.56	26,255	16.380	0.99%
2015-08-12	0	0.101	0.100	0.101	0.100	0.103	6,760,000	681,720	0.1008	16.08	15.92	16.08	15.92	16.40	42,460	16.056	-2.88%
2015-08-11	0	0.104	0.102	0.104	0.102	0.105	5,132,000	529,756	0.1032	16.56	16.24	16.56	16.24	16.72	32,235	16.434	0.97%
2015-08-10	0	0.103	0.102	0.103	0.100	0.106	12,500,000	1,282,420	0.1026	16.40	16.24	16.40	15.92	16.88	78,514	16.334	-0.96%
2015-08-07	0	0.104	0.103	0.104	0.103	0.104	3,920,000	405,600	0.1035	16.56	16.40	16.56	16.40	16.56	24,622	16.473	-0.95%
2015-08-06	0	0.105	0.103	0.105	0.102	0.106	4,840,000	503,960	0.1041	16.72	16.40	16.72	16.24	16.88	30,400	16.577	2.94%
2015-08-05	0	0.102	0.101	0.102	0.101	0.103	4,400,000	447,040	0.1016	16.24	16.08	16.24	16.08	16.40	27,637	16.176	-1.92%
2015-08-04	0	0.104	0.102	0.104	0.100	0.104	2,840,000	288,320	0.1015	16.56	16.24	16.56	15.92	16.56	17,838	16.163	4.00%
2015-08-03	0	0.100	0.100	0.101	0.100	0.104	6,760,000	684,360	0.1012	15.92	15.92	16.08	15.92	16.56	42,460	16.118	-2.91%
2015-07-31	0	0.103	0.104	0.105	0.100	0.106	7,600,000	781,720	0.1029	16.40	16.56	16.72	15.92	16.88	47,736	16.376	-0.96%
2015-07-30	0	0.104	0.102	0.104	0.102	0.106	7,680,000	801,000	0.1043	16.56	16.24	16.56	16.24	16.88	48,239	16.605	0.97%
2015-07-29	0	0.103	0.103	0.104	0.098	0.106	6,180,000	627,940	0.1016	16.40	16.40	16.56	15.60	16.88	38,817	16.177	0.98%
2015-07-28	0	0.102	0.101	0.102	0.100	0.108	19,920,000	2,042,840	0.1026	16.24	16.08	16.24	15.92	17.19	125,119	16.327	0.00%
2015-07-27	0	0.102	0.101	0.103	0.100	0.113	17,024,000	1,789,480	0.1051	16.24	16.08	16.40	15.92	17.99	106,929	16.735	-9.73%
2015-07-24	0	0.113	0.113	0.115	0.111	0.118	9,500,000	1,073,940	0.1130	17.99	17.99	18.31	17.67	18.79	59,670	17.998	-3.42%
2015-07-23	0	0.117	0.117	0.119	0.112	0.119	12,920,000	1,491,960	0.1155	18.63	18.63	18.95	17.83	18.95	81,152	18.385	-0.85%
2015-07-22	0	0.118	0.117	0.118	0.116	0.120	5,240,000	614,400	0.1173	18.79	18.63	18.79	18.47	19.10	32,913	18.667	-2.48%
2015-07-21	0	0.121	0.120	0.122	0.119	0.123	6,040,800	729,092	0.1207	19.26	19.10	19.42	18.95	19.58	37,943	19.216	-3.20%
2015-07-20	0	0.125	0.121	0.125	0.121	0.130	2,440,000	300,080	0.1230	19.90	19.26	19.90	19.26	20.70	15,326	19.580	0.00%
2015-07-17	0	0.125	0.124	0.127	0.120	0.129	14,360,000	1,799,680	0.1253	19.90	19.74	20.22	19.10	20.54	90,197	19.953	3.31%
2015-07-16	0	0.121	0.121	0.122	0.117	0.123	5,000,000	603,400	0.1207	19.26	19.26	19.42	18.63	19.58	31,405	19.213	-1.63%
2015-07-15	0	0.123	0.118	0.124	0.116	0.126	8,240,000	984,000	0.1194	19.58	18.79	19.74	18.47	20.06	51,756	19.012	-3.15%
2015-07-14	0	0.127	0.126	0.127	0.123	0.141	48,644,000	6,379,024	0.1311	20.22	20.06	20.22	19.58	22.45	305,538	20.878	-2.31%
2015-07-13	0	0.130	0.127	0.131	0.107	0.133	44,840,002	5,349,720	0.1193	20.70	20.22	20.86	17.04	21.17	281,644	18.995	19.27%
2015-07-10	0	0.109	0.108	0.109	0.106	0.118	33,640,000	3,722,400	0.1107	17.35	17.19	17.35	16.88	18.79	211,296	17.617	4.81%
2015-07-09	0	0.104	0.103	0.105	0.079	0.108	41,688,000	4,126,000	0.0990	16.56	16.40	16.72	12.58	17.19	261,846	15.757	31.65%
2015-07-08	0	0.079	0.079	0.081	0.075	0.114	65,392,000	5,503,004	0.0842	12.58	12.58	12.90	11.94	18.15	410,733	13.398	-30.70%
2015-07-07	0	0.114	0.111	0.119	0.108	0.133	20,991,000	2,525,490	0.1203	18.15	17.67	18.95	17.19	21.17	131,846	19.155	-5.00%
2015-07-06	0	0.120	0.120	0.129	0.098	0.150	67,840,000	7,718,040	0.1138	19.10	19.10	20.54	15.60	23.88	426,109	18.113	-18.92%
2015-07-03	0	0.148	0.148	0.149	0.140	0.169	20,800,000	3,124,040	0.1502	23.56	23.56	23.72	22.29	26.91	130,647	23.912	-11.90%
2015-07-02	0	0.168	0.166	0.168	0.160	0.185	16,400,000	2,785,000	0.1698	26.75	26.43	26.75	25.47	29.45	103,010	27.036	-5.62%
2015-06-30	0	0.178	0.179	0.180	0.165	0.186	13,296,000	2,368,480	0.1781	28.34	28.50	28.66	26.27	29.61	83,513	28.360	-2.73%
2015-06-29	0	0.183	0.181	0.183	0.176	0.196	15,200,000	2,814,240	0.1851	29.14	28.82	29.14	28.02	31.20	95,473	29.477	-3.68%
2015-06-26	0	0.190	0.190	0.193	0.190	0.198	12,332,000	2,383,904	0.1933	30.25	30.25	30.73	30.25	31.52	77,458	30.777	-1.04%
2015-06-25	0	0.192	0.192	0.193	0.191	0.193	3,917,200	752,762	0.1922	30.57	30.57	30.73	30.41	30.73	24,604	30.595	0.00%
2015-06-24	0	0.192	0.192	0.194	0.191	0.195	5,480,000	1,059,240	0.1933	30.57	30.57	30.89	30.41	31.05	34,420	30.774	-0.52%
2015-06-23	0	0.193	0.192	0.194	0.188	0.196	14,448,000	2,776,400	0.1922	30.73	30.57	30.89	29.93	31.20	90,749	30.594	0.52%
2015-06-22	0	0.192	0.192	0.194	0.190	0.194	5,640,000	1,080,920	0.1917	30.57	30.57	30.89	30.25	30.89	35,425	30.513	0.52%
2015-06-19	0	0.191	0.190	0.193	0.190	0.198	8,240,000	1,589,200	0.1929	30.41	30.25	30.73	30.25	31.52	51,756	30.705	0.53%
2015-06-18	0	0.190	0.190	0.191	0.190	0.195	9,540,394	1,827,268	0.1915	30.25	30.25	30.41	30.25	31.05	59,924	30.493	-0.52%
2015-06-17	0	0.191	0.191	0.192	0.188	0.196	8,236,000	1,589,376	0.1930	30.41	30.41	30.57	29.93	31.20	51,731	30.724	0.00%
2015-06-16	0	0.191	0.190	0.191	0.188	0.198	14,800,000	2,835,400	0.1916	30.41	30.25	30.41	29.93	31.52	92,960	30.501	-1.55%
2015-06-15	0	0.194	0.193	0.194	0.194	0.205	13,504,000	2,668,200	0.1976	30.89	30.73	30.89	30.89	32.64	84,820	31.457	-2.02%
2015-06-12	0	0.198	0.197	0.198	0.193	0.205	9,000,000	1,781,640	0.1980	31.52	31.36	31.52	30.73	32.64	56,530	31.517	-1.98%
2015-06-11	0	0.202	0.200	0.203	0.193	0.207	19,188,000	3,861,608	0.2013	32.16	31.84	32.32	30.73	32.96	120,522	32.041	5.76%
2015-06-10	0	0.191	0.191	0.194	0.190	0.202	14,960,201	2,916,598	0.1950	30.41	30.41	30.89	30.25	32.16	93,966	31.039	0.00%
2015-06-09	0	0.191	0.191	0.193	0.190	0.206	33,240,000	6,556,480	0.1972	30.41	30.41	30.73	30.25	32.80	208,784	31.403	-7.73%
2015-06-08	0	0.207	0.206	0.208	0.206	0.213	18,440,100	3,838,060	0.2081	32.96	32.80	33.12	32.80	33.91	115,824	33.137	-1.90%
2015-06-05	0	0.211	0.210	0.211	0.210	0.220	18,160,000	3,883,200	0.2138	33.59	33.43	33.59	33.43	35.03	114,065	34.044	-1.86%
2015-06-04	0	0.215	0.215	0.216	0.204	0.226	30,640,938	6,594,832	0.2152	34.23	34.23	34.39	32.48	35.98	192,459	34.266	-1.38%
2015-06-03	0	0.218	0.216	0.218	0.216	0.238	37,208,000	8,314,460	0.2235	34.71	34.39	34.71	34.39	37.89	233,707	35.576	-5.22%
2015-06-02	0	0.230	0.228	0.230	0.223	0.242	55,080,800	12,776,288	0.2320	36.62	36.30	36.62	35.50	38.53	345,968	36.929	0.00%
2015-06-01	0	0.230	0.230	0.232	0.205	0.241	175,431,450	39,251,961	0.2237	36.62	36.62	36.94	32.64	38.37	1,101,902	35.622	13.30%
2015-05-29	0	0.203	0.202	0.205	0.201	0.207	13,100,000	2,676,280	0.2043	32.32	32.16	32.64	32.00	32.96	82,282	32.526	0.00%
2015-05-28	0	0.203	0.201	0.203	0.200	0.211	35,336,750	7,262,410	0.2055	32.32	32.00	32.32	31.84	33.59	221,953	32.720	-1.93%
2015-05-27	0	0.207	0.207	0.208	0.204	0.213	30,712,400	6,437,117	0.2096	32.96	32.96	33.12	32.48	33.91	192,907	33.369	-0.48%
2015-05-26	0	0.208	0.208	0.209	0.196	0.214	66,125,407	13,514,279	0.2044	33.12	33.12	33.27	31.20	34.07	415,340	32.538	6.12%
2015-05-22	0	0.196	0.195	0.196	0.193	0.198	21,736,107	4,263,153	0.1961	31.20	31.05	31.20	30.73	31.52	136,527	31.226	2.62%
2015-05-21	0	0.191	0.191	0.194	0.186	0.195	25,272,000	4,781,808	0.1892	30.41	30.41	30.89	29.61	31.05	158,736	30.124	0.00%
2015-05-20	0	0.191	0.190	0.192	0.189	0.195	11,404,000	2,179,408	0.1911	30.41	30.25	30.57	30.09	31.05	71,630	30.426	-1.04%
2015-05-19	0	0.193	0.192	0.194	0.191	0.195	18,089,200	3,483,301	0.1926	30.73	30.57	30.89	30.41	31.05	113,620	30.657	-1.03%
2015-05-18	0	0.195	0.195	0.196	0.188	0.200	27,620,000	5,381,140	0.1948	31.05	31.05	31.20	29.93	31.84	173,484	31.018	2.63%
2015-05-15	0	0.190	0.191	0.192	0.183	0.195	34,572,000	6,531,424	0.1889	30.25	30.41	30.57	29.14	31.05	217,150	30.078	-2.56%
2015-05-14	0	0.195	0.191	0.195	0.190	0.198	11,552,000	2,240,804	0.1940	31.05	30.41	31.05	30.25	31.52	72,559	30.882	0.00%
2015-05-13	0	0.195	0.194	0.195	0.188	0.202	34,149,550	6,712,281	0.1966	31.05	30.89	31.05	29.93	32.16	214,497	31.293	2.63%
2015-05-12	0	0.190	0.189	0.190	0.186	0.197	47,241,200	8,952,498	0.1895	30.25	30.09	30.25	29.61	31.36	296,726	30.171	-3.55%
2015-05-11	0	0.197	0.197	0.198	0.194	0.214	62,428,000	12,837,040	0.2056	31.36	31.36	31.52	30.89	34.07	392,116	32.738	-5.74%
2015-05-08	0	0.209	0.208	0.210	0.204	0.215	32,676,000	6,876,468	0.2104	33.27	33.12	33.43	32.48	34.23	205,241	33.504	2.45%
2015-05-07	0	0.204	0.203	0.205	0.200	0.215	47,821,244	9,826,064	0.2055	32.48	32.32	32.64	31.84	34.23	300,370	32.713	-5.12%
2015-05-06	0	0.215	0.213	0.215	0.193	0.227	111,744,000	23,633,852	0.2115	34.23	33.91	34.23	30.73	36.14	701,875	33.672	9.14%
2015-05-05	0	0.197	0.197	0.198	0.193	0.212	97,128,000	19,282,220	0.1985	31.36	31.36	31.52	30.73	33.75	610,070	31.607	-6.19%
2015-05-04	0	0.210	0.210	0.212	0.190	0.220	153,716,938	32,032,457	0.2084	33.43	33.43	33.75	30.25	35.03	965,511	33.177	0.00%
2015-04-30	0	0.210	0.208	0.209	0.202	0.260	514,567,149	117,628,001	0.2286	33.43	33.12	33.27	32.16	41.39	3,232,045	36.394	6.60%
2015-04-29	0	0.197	0.196	0.199	0.190	0.214	224,707,481	45,436,872	0.2022	31.36	31.20	31.68	30.25	34.07	1,411,409	32.193	4.23%
2015-04-28	0	0.189	0.188	0.190	0.179	0.193	80,445,852	14,986,885	0.1863	30.09	29.93	30.25	28.50	30.73	505,288	29.660	2.16%
2015-04-27	0	0.185	0.184	0.186	0.171	0.190	99,740,941	18,317,491	0.1837	29.45	29.29	29.61	27.22	30.25	626,482	29.239	8.19%
2015-04-24	0	0.171	0.171	0.172	0.170	0.186	46,288,794	8,096,711	0.1749	27.22	27.22	27.38	27.07	29.61	290,744	27.848	-5.52%
2015-04-23	0	0.181	0.179	0.180	0.180	0.199	144,898,000	27,361,875	0.1888	28.82	28.50	28.66	28.66	31.68	910,118	30.064	1.69%
2015-04-22	0	0.178	0.175	0.176	0.158	0.178	136,881,836	22,686,012	0.1657	28.34	27.86	28.02	25.15	28.34	859,768	26.386	11.25%
2015-04-21	0	0.160	0.159	0.160	0.158	0.166	49,264,000	7,948,640	0.1613	25.47	25.31	25.47	25.15	26.43	309,432	25.688	5.26%
2015-04-20	0	0.152	0.151	0.153	0.150	0.158	22,432,000	3,455,680	0.1541	24.20	24.04	24.36	23.88	25.15	140,898	24.526	-3.80%
2015-04-17	0	0.158	0.158	0.159	0.154	0.160	23,893,005	3,757,282	0.1573	25.15	25.15	25.31	24.52	25.47	150,074	25.036	-0.63%
2015-04-16	0	0.159	0.158	0.159	0.153	0.164	24,952,000	3,929,804	0.1575	25.31	25.15	25.31	24.36	26.11	156,726	25.074	-0.63%
2015-04-15	0	0.160	0.159	0.160	0.158	0.167	34,773,000	5,631,512	0.1620	25.47	25.31	25.47	25.15	26.59	218,412	25.784	0.00%
2015-04-14	0	0.160	0.159	0.161	0.155	0.165	57,240,105	9,204,752	0.1608	25.47	25.31	25.63	24.68	26.27	359,531	25.602	3.23%
2015-04-13	0	0.155	0.153	0.155	0.152	0.157	69,176,350	10,649,311	0.1539	24.68	24.36	24.68	24.20	25.00	434,503	24.509	1.31%
2015-04-10	0	0.153	0.152	0.153	0.150	0.154	12,261,000	1,857,805	0.1515	24.36	24.20	24.36	23.88	24.52	77,012	24.123	1.32%
2015-04-09	0	0.151	0.151	0.152	0.150	0.165	44,801,211	6,852,747	0.1530	24.04	24.04	24.20	23.88	26.27	281,401	24.352	-3.82%
2015-04-08	0	0.157	0.155	0.157	0.150	0.157	24,840,987	3,842,574	0.1547	25.00	24.68	25.00	23.88	25.00	156,029	24.627	5.37%
2015-04-02	0	0.149	0.149	0.150	0.147	0.152	15,628,000	2,324,656	0.1487	23.72	23.72	23.88	23.40	24.20	98,161	23.682	0.68%
2015-04-01	0	0.148	0.148	0.150	0.146	0.152	27,760,000	4,136,280	0.1490	23.56	23.56	23.88	23.24	24.20	174,363	23.722	-2.63%
2015-03-31	0	0.152	0.149	0.153	0.149	0.155	14,520,000	2,196,000	0.1512	24.20	23.72	24.36	23.72	24.68	91,201	24.079	0.66%
2015-03-30	0	0.151	0.151	0.153	0.148	0.156	20,528,000	3,112,320	0.1516	24.04	24.04	24.36	23.56	24.84	128,938	24.138	0.00%
2015-03-27	0	0.151	0.150	0.151	0.150	0.154	14,520,000	2,195,080	0.1512	24.04	23.88	24.04	23.88	24.52	91,201	24.068	0.00%
2015-03-26	0	0.151	0.151	0.152	0.149	0.162	32,800,000	5,042,280	0.1537	24.04	24.04	24.20	23.72	25.79	206,020	24.475	-4.43%
2015-03-25	0	0.158	0.157	0.158	0.152	0.168	72,493,975	11,613,152	0.1602	25.15	25.00	25.15	24.20	26.75	455,342	25.504	4.64%
2015-03-24	0	0.151	0.150	0.151	0.144	0.151	7,060,000	1,038,440	0.1471	24.04	23.88	24.04	22.93	24.04	44,345	23.418	3.42%
2015-03-23	0	0.146	0.146	0.147	0.143	0.148	65,560,000	9,566,880	0.1459	23.24	23.24	23.40	22.77	23.56	411,789	23.233	-0.68%
2015-03-20	0	0.147	0.146	0.147	0.146	0.148	53,968,000	7,938,360	0.1471	23.40	23.24	23.40	23.24	23.56	338,978	23.419	0.00%
2015-03-19	0	0.147	0.147	0.148	0.144	0.154	54,000,350	7,926,490	0.1468	23.40	23.40	23.56	22.93	24.52	339,181	23.369	-0.68%
2015-03-18	0	0.148	0.147	0.149	0.147	0.160	41,812,000	6,353,204	0.1519	23.56	23.40	23.72	23.40	25.47	262,625	24.191	-6.33%
2015-03-17	0	0.158	0.157	0.159	0.155	0.178	64,529,500	10,851,115	0.1682	25.15	25.00	25.31	24.68	28.34	405,316	26.772	-5.95%
2015-03-16	0	0.168	0.171	0.172	0.168	0.192	123,608,099	21,945,297	0.1775	26.75	27.22	27.38	26.75	30.57	776,394	28.266	-4.00%
2015-03-13	0	0.175	0.174	0.175	0.162	0.175	149,104,008	23,718,966	0.1591	27.86	27.70	27.86	25.79	27.86	936,536	25.326	9.38%
2015-03-12	0	0.160	0.158	0.160	0.159	0.170	13,600,000	2,223,320	0.1635	25.47	25.15	25.47	25.31	27.07	85,423	26.027	1.27%
2015-03-11	0	0.158	0.158	0.162	0.158	0.161	4,272,000	682,916	0.1599	25.15	25.15	25.79	25.15	25.63	26,833	25.451	-0.63%
2015-03-10	0	0.159	0.158	0.159	0.157	0.170	37,348,000	6,081,800	0.1628	25.31	25.15	25.31	25.00	27.07	234,586	25.926	1.92%
2015-03-09	0	0.156	0.155	0.158	0.154	0.160	8,372,000	1,314,760	0.1570	24.84	24.68	25.15	24.52	25.47	52,585	25.002	1.30%
2015-03-06	0	0.154	0.150	0.155	0.146	0.156	5,556,000	848,464	0.1527	24.52	23.88	24.68	23.24	24.84	34,898	24.313	-0.65%
2015-03-05	0	0.155	0.153	0.155	0.152	0.155	3,744,000	576,432	0.1540	24.68	24.36	24.68	24.20	24.68	23,516	24.512	0.65%
2015-03-04	0	0.154	0.154	0.156	0.153	0.158	1,000,000	154,480	0.1545	24.52	24.52	24.84	24.36	25.15	6,281	24.594	0.65%
2015-03-03	0	0.153	0.152	0.154	0.152	0.156	1,400,000	215,440	0.1539	24.36	24.20	24.52	24.20	24.84	8,794	24.500	-2.55%
2015-03-02	0	0.157	0.155	0.157	0.154	0.158	2,520,000	392,700	0.1558	25.00	24.68	25.00	24.52	25.15	15,828	24.810	1.29%
2015-02-27	0	0.155	0.153	0.156	0.147	0.157	6,440,000	992,440	0.1541	24.68	24.36	24.84	23.40	25.00	40,450	24.535	-3.12%
2015-02-26	0	0.160	0.159	0.160	0.157	0.161	2,002,000	319,544	0.1596	25.47	25.31	25.47	25.00	25.63	12,575	25.412	1.27%
2015-02-25	0	0.158	0.155	0.158	0.154	0.159	1,516,000	238,248	0.1572	25.15	24.68	25.15	24.52	25.31	9,522	25.020	1.28%
2015-02-24	0	0.156	0.155	0.159	0.155	0.157	680,000	106,000	0.1559	24.84	24.68	25.31	24.68	25.00	4,271	24.818	-1.89%
2015-02-23	0	0.159	0.159	0.160	0.158	0.160	2,176,000	346,880	0.1594	25.31	25.31	25.47	25.15	25.47	13,668	25.380	0.00%
2015-02-18	0	0.159	0.157	0.159	0.155	0.161	4,420,000	702,460	0.1589	25.31	25.00	25.31	24.68	25.63	27,762	25.303	0.00%
2015-02-17	0	0.159	0.156	0.159	0.150	0.162	13,332,197	2,079,221	0.1560	25.31	24.84	25.31	23.88	25.79	83,741	24.829	6.71%
2015-02-16	0	0.149	0.148	0.150	0.146	0.150	2,584,000	384,200	0.1487	23.72	23.56	23.88	23.24	23.88	16,230	23.672	0.68%
2015-02-13	0	0.148	0.148	0.149	0.141	0.155	8,968,000	1,329,576	0.1483	23.56	23.56	23.72	22.45	24.68	56,329	23.604	0.00%
2015-02-12	0	0.148	0.146	0.149	0.144	0.155	3,360,000	498,360	0.1483	23.56	23.24	23.72	22.93	24.68	21,104	23.614	-3.27%
2015-02-11	0	0.153	0.153	0.154	0.153	0.157	3,620,000	560,740	0.1549	24.36	24.36	24.52	24.36	25.00	22,738	24.661	0.66%
2015-02-10	0	0.152	0.151	0.152	0.150	0.158	4,280,000	658,080	0.1538	24.20	24.04	24.20	23.88	25.15	26,883	24.479	-1.94%
2015-02-09	0	0.155	0.152	0.155	0.151	0.160	2,920,000	451,020	0.1545	24.68	24.20	24.68	24.04	25.47	18,341	24.591	-0.64%
2015-02-06	0	0.156	0.156	0.157	0.155	0.162	17,367,469	2,757,210	0.1588	24.84	24.84	25.00	24.68	25.79	109,087	25.275	1.96%
2015-02-05	0	0.153	0.153	0.154	0.152	0.175	62,907,862	10,350,213	0.1645	24.36	24.36	24.52	24.20	27.86	395,130	26.194	-3.77%
2015-02-04	0	0.159	0.157	0.159	0.150	0.161	31,880,000	4,987,240	0.1564	25.31	25.00	25.31	23.88	25.63	200,241	24.906	3.92%
2015-02-03	0	0.153	0.149	0.154	0.148	0.162	9,408,000	1,434,516	0.1525	24.36	23.72	24.52	23.56	25.79	59,093	24.276	5.52%
2015-02-02	0	0.145	0.140	0.147	0.140	0.148	1,904,000	276,520	0.1452	23.09	22.29	23.40	22.29	23.56	11,959	23.122	0.69%
2015-01-30	0	0.144	0.141	0.146	0.141	0.148	1,160,000	165,040	0.1423	22.93	22.45	23.24	22.45	23.56	7,286	22.651	0.70%
2015-01-29	0	0.143	0.143	0.147	0.140	0.148	1,600,000	230,560	0.1441	22.77	22.77	23.40	22.29	23.56	10,050	22.942	-1.38%
2015-01-28	0	0.145	0.140	0.145	0.144	0.145	200,000	28,920	0.1446	23.09	22.29	23.09	22.93	23.09	1,256	23.021	0.00%
2015-01-27	0	0.145	0.136	0.145	0.147	0.147	80,000	11,760	0.1470	23.09	21.65	23.09	23.40	23.40	502	23.404	-1.36%
2015-01-26	0	0.147	0.145	0.147	0.144	0.148	1,060,750	155,923	0.1470	23.40	23.09	23.40	22.93	23.56	6,663	23.402	0.68%
2015-01-23	0	0.146	0.146	0.147	0.144	0.151	1,600,000	236,080	0.1476	23.24	23.24	23.40	22.93	24.04	10,050	23.491	-2.67%
2015-01-22	0	0.150	0.148	0.150	0.146	0.156	5,164,000	791,696	0.1533	23.88	23.56	23.88	23.24	24.84	32,436	24.408	-1.96%
2015-01-21	0	0.153	0.148	0.153	0.130	0.153	10,156,000	1,499,360	0.1476	24.36	23.56	24.36	20.70	24.36	63,791	23.504	12.50%
2015-01-20	0	0.136	0.134	0.137	0.134	0.140	1,580,000	216,680	0.1371	21.65	21.33	21.81	21.33	22.29	9,924	21.834	-3.55%
2015-01-19	0	0.141	0.140	0.141	0.141	0.142	378,000	53,360	0.1412	22.45	22.29	22.45	22.45	22.61	2,374	22.474	-0.70%
2015-01-16	0	0.142	0.142	0.144	0.141	0.143	1,240,000	176,160	0.1421	22.61	22.61	22.93	22.45	22.77	7,789	22.618	-2.74%
2015-01-15	0	0.146	0.146	0.147	0.143	0.148	960,000	140,040	0.1459	23.24	23.24	23.40	22.77	23.56	6,030	23.224	0.00%
2015-01-14	0	0.146	0.143	0.146	0.143	0.150	2,800,350	404,987	0.1446	23.24	22.77	23.24	22.77	23.88	17,589	23.025	-2.67%
2015-01-13	0	0.150	0.148	0.150	0.148	0.150	1,660,000	248,480	0.1497	23.88	23.56	23.88	23.56	23.88	10,427	23.831	1.35%
2015-01-12	0	0.148	0.148	0.155	0.148	0.156	14,744,000	2,212,060	0.1500	23.56	23.56	24.68	23.56	24.84	92,608	23.886	-1.33%
2015-01-09	0	0.150	0.149	0.150	0.148	0.153	27,447,000	4,114,856	0.1499	23.88	23.72	23.88	23.56	24.36	172,397	23.868	1.35%
2015-01-08	0	0.148	0.147	0.149	0.147	0.157	19,635,000	2,951,539	0.1503	23.56	23.40	23.72	23.40	25.00	123,329	23.932	-3.90%
2015-01-07	0	0.154	0.151	0.154	0.150	0.158	17,081,500	2,615,977	0.1531	24.52	24.04	24.52	23.88	25.15	107,291	24.382	-3.14%
2015-01-06	0	0.159	0.159	0.161	0.159	0.169	1,440,000	232,280	0.1613	25.31	25.31	25.63	25.31	26.91	9,045	25.681	-2.45%
2015-01-05	0	0.163	0.158	0.163	0.155	0.166	3,488,740	561,505	0.1609	25.95	25.15	25.95	24.68	26.43	21,913	25.624	-2.40%
2015-01-02	0	0.167	0.160	0.167	0.160	0.175	5,560,500	915,280	0.1646	26.59	25.47	26.59	25.47	27.86	34,926	26.206	5.03%
2014-12-31	0	0.159	0.159	0.160	0.159	0.165	2,460,000	396,080	0.1610	25.31	25.31	25.47	25.31	26.27	15,451	25.634	-2.45%
2014-12-30	0	0.163	0.161	0.163	0.161	0.168	1,284,000	208,600	0.1625	25.95	25.63	25.95	25.63	26.75	8,065	25.865	-1.81%
2014-12-29	0	0.166	0.161	0.166	0.155	0.171	1,612,000	260,340	0.1615	26.43	25.63	26.43	24.68	27.22	10,125	25.712	-1.19%
2014-12-24	0	0.168	0.167	0.169	0.160	0.168	1,160,000	188,960	0.1629	26.75	26.59	26.91	25.47	26.75	7,286	25.934	1.82%
2014-12-23	0	0.165	0.165	0.168	0.158	0.170	1,984,000	323,200	0.1629	26.27	26.27	26.75	25.15	27.07	12,462	25.935	-3.51%
2014-12-22	0	0.171	0.165	0.171	0.170	0.180	973,778	169,920	0.1745	27.22	26.27	27.22	27.07	28.66	6,116	27.781	0.00%
2014-12-19	0	0.171	0.170	0.175	0.160	0.180	4,840,000	811,120	0.1676	27.22	27.07	27.86	25.47	28.66	30,400	26.681	6.21%
2014-12-18	0	0.161	0.157	0.161	0.158	0.165	3,540,000	573,740	0.1621	25.63	25.00	25.63	25.15	26.27	22,235	25.803	-0.62%
2014-12-17	0	0.162	0.161	0.166	0.158	0.170	3,160,000	518,760	0.1642	25.79	25.63	26.43	25.15	27.07	19,848	26.136	-2.99%
2014-12-16	0	0.167	0.165	0.168	0.165	0.170	1,741,000	290,796	0.1670	26.59	26.27	26.75	26.27	27.07	10,935	26.592	-0.60%
2014-12-15	0	0.168	0.164	0.170	0.163	0.168	2,640,000	437,600	0.1658	26.75	26.11	27.07	25.95	26.75	16,582	26.390	0.00%
2014-12-12	0	0.168	0.168	0.171	0.167	0.173	4,916,000	839,100	0.1707	26.75	26.75	27.22	26.59	27.54	30,878	27.175	-0.59%
2014-12-11	0	0.169	0.164	0.170	0.163	0.172	3,512,000	584,964	0.1666	26.91	26.11	27.07	25.95	27.38	22,059	26.518	-0.59%
2014-12-10	0	0.170	0.167	0.170	0.165	0.176	2,508,000	428,820	0.1710	27.07	26.59	27.07	26.27	28.02	15,753	27.222	0.00%
2014-12-09	0	0.170	0.165	0.170	0.168	0.180	5,648,000	964,672	0.1708	27.07	26.27	27.07	26.75	28.66	35,476	27.193	-5.56%
2014-12-08	0	0.180	0.177	0.180	0.169	0.183	19,284,000	3,404,340	0.1765	28.66	28.18	28.66	26.91	29.14	121,125	28.106	12.50%
2014-12-05	0	0.160	0.161	0.165	0.150	0.170	9,472,000	1,510,780	0.1595	25.47	25.63	26.27	23.88	27.07	59,495	25.394	0.00%
2014-12-04	0	0.160	0.158	0.160	0.152	0.180	15,161,906	2,466,635	0.1627	25.47	25.15	25.47	24.20	28.66	95,233	25.901	-8.05%
2014-12-03	0	0.174	0.170	0.174	0.167	0.195	47,830,629	8,416,626	0.1760	27.70	27.07	27.70	26.59	31.05	300,429	28.015	-9.38%
2014-12-02	0	0.192	0.191	0.192	0.191	0.201	45,030,992	8,707,233	0.1934	30.57	30.41	30.57	30.41	32.00	282,844	30.785	-1.54%
2014-12-01	0	0.195	0.194	0.197	0.193	0.219	74,191,709	14,673,158	0.1978	31.05	30.89	31.36	30.73	34.87	466,005	31.487	1.04%
2014-11-28	0	0.193	0.193	0.195	0.185	0.198	60,756,978	11,582,790	0.1906	30.73	30.73	31.05	29.45	31.52	381,620	30.352	-1.53%
2014-11-27	0	0.196	0.192	0.197	0.193	0.202	48,888,995	9,543,265	0.1952	31.20	30.57	31.36	30.73	32.16	307,076	31.078	-1.01%
2014-11-26	0	0.198	0.198	0.200	0.193	0.205	24,856,000	4,971,552	0.2000	31.52	31.52	31.84	30.73	32.64	156,123	31.844	0.00%
2014-11-25	0	0.198	0.196	0.197	0.190	0.216	68,587,103	13,945,283	0.2033	31.52	31.20	31.36	30.25	34.39	430,802	32.371	1.02%
2014-11-24	0	0.196	0.196	0.197	0.163	0.205	156,997,235	28,957,896	0.1844	31.20	31.20	31.36	25.95	32.64	986,114	29.366	22.50%
2014-11-21	0	0.160	0.159	0.161	0.146	0.163	14,324,404	2,207,324	0.1541	25.47	25.31	25.63	23.24	25.95	89,973	24.533	7.38%
2014-11-20	0	0.149	0.146	0.149	0.142	0.149	6,217,000	913,991	0.1470	23.72	23.24	23.72	22.61	23.72	39,050	23.406	0.68%
2014-11-19	0	0.148	0.148	0.149	0.140	0.149	3,916,000	568,556	0.1452	23.56	23.56	23.72	22.29	23.72	24,597	23.115	4.23%
2014-11-18	0	0.142	0.142	0.143	0.141	0.149	4,336,586	627,525	0.1447	22.61	22.61	22.77	22.45	23.72	27,239	23.038	0.00%
2014-11-17	0	0.142	0.141	0.142	0.137	0.143	5,646,000	794,514	0.1407	22.61	22.45	22.61	21.81	22.77	35,463	22.404	3.65%
2014-11-14	0	0.137	0.137	0.139	0.134	0.141	5,995,500	830,100	0.1385	21.81	21.81	22.13	21.33	22.45	37,658	22.043	-0.72%
2014-11-13	0	0.138	0.135	0.138	0.132	0.138	3,396,000	466,136	0.1373	21.97	21.49	21.97	21.02	21.97	21,331	21.853	4.55%
2014-11-12	0	0.132	0.130	0.133	0.130	0.134	4,928,785	652,976	0.1325	21.02	20.70	21.17	20.70	21.33	30,958	21.092	1.54%
2014-11-11	0	0.130	0.131	0.133	0.130	0.138	8,368,000	1,118,668	0.1337	20.70	20.86	21.17	20.70	21.97	52,560	21.284	-6.47%
2014-11-10	0	0.139	0.137	0.139	0.137	0.142	3,451,000	477,506	0.1384	22.13	21.81	22.13	21.81	22.61	21,676	22.029	-0.71%
2014-11-07	0	0.140	0.138	0.140	0.137	0.142	3,244,000	453,076	0.1397	22.29	21.97	22.29	21.81	22.61	20,376	22.236	0.00%
2014-11-06	0	0.140	0.140	0.141	0.138	0.140	2,143,150	298,439	0.1393	22.29	22.29	22.45	21.97	22.29	13,461	22.170	0.72%
2014-11-05	0	0.139	0.138	0.139	0.135	0.139	4,729,000	649,247	0.1373	22.13	21.97	22.13	21.49	22.13	29,703	21.858	0.72%
2014-11-04	0	0.138	0.138	0.139	0.138	0.140	3,652,000	506,028	0.1386	21.97	21.97	22.13	21.97	22.29	22,939	22.060	-1.43%
2014-11-03	0	0.140	0.139	0.140	0.138	0.142	2,872,000	402,620	0.1402	22.29	22.13	22.29	21.97	22.61	18,039	22.319	1.45%
2014-10-31	0	0.138	0.137	0.138	0.138	0.140	2,044,120	282,183	0.1380	21.97	21.81	21.97	21.97	22.29	12,839	21.978	0.00%
2014-10-30	0	0.138	0.136	0.139	0.135	0.140	7,292,000	1,002,636	0.1375	21.97	21.65	22.13	21.49	22.29	45,802	21.891	-1.43%
2014-10-29	0	0.140	0.139	0.142	0.133	0.148	29,101,983	4,136,317	0.1421	22.29	22.13	22.61	21.17	23.56	182,792	22.629	7.69%
2014-10-28	0	0.130	0.130	0.134	0.129	0.134	5,196,000	680,240	0.1309	20.70	20.70	21.33	20.54	21.33	32,637	20.843	-2.26%
2014-10-27	0	0.133	0.133	0.135	0.133	0.137	2,976,000	399,728	0.1343	21.17	21.17	21.49	21.17	21.81	18,693	21.384	-0.75%
2014-10-24	0	0.134	0.132	0.135	0.132	0.136	1,048,000	140,692	0.1342	21.33	21.02	21.49	21.02	21.65	6,583	21.373	-0.74%
2014-10-23	0	0.135	0.130	0.137	0.130	0.138	8,480,888	1,126,956	0.1329	21.49	20.70	21.81	20.70	21.97	53,269	21.156	-0.74%
2014-10-22	0	0.136	0.136	0.139	0.136	0.140	2,312,000	318,776	0.1379	21.65	21.65	22.13	21.65	22.29	14,522	21.951	-1.45%
2014-10-21	0	0.138	0.138	0.139	0.138	0.145	3,072,000	431,196	0.1404	21.97	21.97	22.13	21.97	23.09	19,296	22.347	-1.43%
2014-10-20	0	0.140	0.136	0.141	0.136	0.144	3,188,000	446,436	0.1400	22.29	21.65	22.45	21.65	22.93	20,024	22.295	-4.76%
2014-10-17	0	0.147	0.144	0.147	0.145	0.150	2,524,000	370,252	0.1467	23.40	22.93	23.40	23.09	23.88	15,853	23.355	-2.00%
2014-10-16	0	0.150	0.147	0.151	0.139	0.159	28,089,874	4,256,262	0.1515	23.88	23.40	24.04	22.13	25.31	176,435	24.124	6.38%
2014-10-15	0	0.141	0.140	0.142	0.140	0.145	1,636,000	232,212	0.1419	22.45	22.29	22.61	22.29	23.09	10,276	22.598	-0.70%
2014-10-14	0	0.142	0.141	0.142	0.140	0.145	2,153,642	306,698	0.1424	22.61	22.45	22.61	22.29	23.09	13,527	22.673	-2.07%
2014-10-13	0	0.145	0.144	0.145	0.142	0.152	8,312,701	1,207,964	0.1453	23.09	22.93	23.09	22.61	24.20	52,213	23.135	2.84%
2014-10-10	0	0.141	0.140	0.144	0.135	0.148	5,036,765	707,802	0.1405	22.45	22.29	22.93	21.49	23.56	31,636	22.373	1.44%
2014-10-09	0	0.139	0.137	0.139	0.137	0.141	13,349,550	1,840,224	0.1378	22.13	21.81	22.13	21.81	22.45	83,850	21.947	-1.42%
2014-10-08	0	0.141	0.137	0.141	0.138	0.144	3,696,000	513,188	0.1388	22.45	21.81	22.45	21.97	22.93	23,215	22.106	-0.70%
2014-10-07	0	0.142	0.140	0.143	0.140	0.153	13,419,398	1,959,234	0.1460	22.61	22.29	22.77	22.29	24.36	84,289	23.244	-5.33%
2014-10-06	0	0.150	0.147	0.150	0.138	0.165	11,390,098	1,711,496	0.1503	23.88	23.40	23.88	21.97	26.27	71,542	23.923	8.70%
2014-10-03	0	0.138	0.136	0.138	0.130	0.139	4,392,000	596,036	0.1357	21.97	21.65	21.97	20.70	22.13	27,587	21.606	1.47%
2014-09-30	0	0.136	0.134	0.136	0.129	0.141	17,724,290	2,346,368	0.1324	21.65	21.33	21.65	20.54	22.45	111,328	21.076	-4.23%
2014-09-29	0	0.142	0.140	0.144	0.135	0.146	12,392,209	1,755,887	0.1417	22.61	22.29	22.93	21.49	23.24	77,837	22.559	-9.55%
2014-09-26	0	0.157	0.151	0.157	0.135	0.163	23,779,306	3,539,292	0.1488	25.00	24.04	25.00	21.49	25.95	149,360	23.696	-9.25%
2014-09-25	0	0.173	0.175	0.180	0.166	0.183	5,672,000	985,624	0.1738	27.54	27.86	28.66	26.43	29.14	35,626	27.666	-6.49%
2014-09-24	0	0.185	0.183	0.185	0.178	0.205	12,063,995	2,242,527	0.1859	29.45	29.14	29.45	28.34	32.64	75,775	29.595	-17.78%
2014-09-23	0	0.225	0.206	0.225	0.220	0.225	892,000	198,400	0.2224	35.82	32.80	35.82	35.03	35.82	5,603	35.411	0.45%
2014-09-22	0	0.224	0.222	0.225	0.220	0.224	532,000	117,980	0.2218	35.66	35.34	35.82	35.03	35.66	3,342	35.307	1.82%
2014-09-19	0	0.220	0.218	0.220	0.210	0.223	1,351,920	293,794	0.2173	35.03	34.71	35.03	33.43	35.50	8,492	34.598	1.38%
2014-09-18	0	0.217	0.217	0.219	0.201	0.221	2,194,640	457,136	0.2083	34.55	34.55	34.87	32.00	35.18	13,785	33.162	-3.98%
2014-09-17	0	0.226	0.226	0.240	0.215	0.250	1,180,000	279,620	0.2370	35.98	35.98	38.21	34.23	39.80	7,412	37.727	-9.60%
2014-09-16	0	0.250	0.250	0.255	0.243	0.265	6,136,700	1,538,501	0.2507	39.80	39.80	40.60	38.69	42.19	38,545	39.914	2.46%
2014-09-15	0	0.244	0.240	0.245	0.233	0.245	11,641,810	2,790,238	0.2397	38.85	38.21	39.01	37.10	39.01	73,123	38.158	4.72%
2014-09-12	0	0.233	0.233	0.235	0.220	0.235	3,307,321	763,461	0.2308	37.10	37.10	37.41	35.03	37.41	20,774	36.752	1.30%
2014-09-11	0	0.230	0.230	0.231	0.226	0.233	2,905,650	664,835	0.2288	36.62	36.62	36.78	35.98	37.10	18,251	36.428	0.00%
2014-09-10	0	0.230	0.228	0.230	0.228	0.250	5,931,400	1,369,945	0.2310	36.62	36.30	36.62	36.30	39.80	37,256	36.771	1.77%
2014-09-08	0	0.226	0.228	0.229	0.213	0.235	8,710,000	1,933,842	0.2220	35.98	36.30	36.46	33.91	37.41	54,708	35.348	-1.74%
2014-09-05	0	0.230	0.230	0.235	0.215	0.260	22,199,000	5,050,171	0.2275	36.62	36.62	37.41	34.23	41.39	139,434	36.219	-8.00%
2014-09-04	0	0.250	0.250	0.255	0.250	0.260	1,795,900	452,928	0.2522	39.80	39.80	40.60	39.80	41.39	11,280	40.152	-3.85%
2014-09-03	0	0.260	0.260	0.265	0.260	0.280	853,500	232,440	0.2723	41.39	41.39	42.19	41.39	44.58	5,361	43.358	4.00%
2014-09-02	0	0.250	0.250	0.255	0.250	0.260	3,847,400	972,642	0.2528	39.80	39.80	40.60	39.80	41.39	24,166	40.249	0.00%
2014-09-01	0	0.250	0.250	0.260	0.230	0.260	8,284,000	2,048,052	0.2472	39.80	39.80	41.39	36.62	41.39	52,033	39.361	8.70%
2014-08-29	0	0.230	0.229	0.230	0.201	0.239	4,431,300	1,020,544	0.2303	36.62	36.46	36.62	32.00	38.05	27,833	36.666	12.75%
2014-08-28	0	0.204	0.202	0.204	0.200	0.206	711,150	143,369	0.2016	32.48	32.16	32.48	31.84	32.80	4,467	32.097	0.00%
2014-08-27	0	0.204	0.204	0.208	0.203	0.209	936,000	191,108	0.2042	32.48	32.48	33.12	32.32	33.27	5,879	32.506	-4.23%
2014-08-26	0	0.213	0.212	0.213	0.203	0.220	1,968,000	418,176	0.2125	33.91	33.75	33.91	32.32	35.03	12,361	33.830	-3.18%
2014-08-25	0	0.220	0.220	0.222	0.213	0.265	16,879,188	3,888,632	0.2304	35.03	35.03	35.34	33.91	42.19	106,020	36.678	22.22%
2014-08-22	0	0.420	0.420	0.425	0.400	0.460	3,800,000	1,623,880	0.4273	28.66	28.66	29.00	27.29	31.39	55,692	29.158	5.00%
2014-08-21	0	0.400	0.400	0.410	0.390	0.410	666,100	265,030	0.3979	27.29	27.29	27.98	26.61	27.98	9,762	27.148	0.00%
2014-08-20	0	0.400	0.400	0.410	0.400	0.410	1,340,000	543,480	0.4056	27.29	27.29	27.98	27.29	27.98	19,639	27.674	2.56%
2014-08-19	0	0.390	0.385	0.400	0.390	0.400	1,141,010	451,634	0.3958	26.61	26.27	27.29	26.61	27.29	16,723	27.008	-2.50%
2014-08-18	0	0.400	0.400	0.405	0.380	0.430	2,919,450	1,179,880	0.4041	27.29	27.29	27.63	25.93	29.34	42,787	27.576	5.26%
2014-08-15	0	0.380	0.370	0.380	0.355	0.380	822,250	296,018	0.3600	25.93	25.25	25.93	24.22	25.93	12,051	24.564	1.33%
2014-08-14	0	0.375	0.370	0.375	0.355	0.380	586,005	214,476	0.3660	25.59	25.25	25.59	24.22	25.93	8,588	24.973	0.00%
2014-08-13	0	0.375	0.370	0.375	0.365	0.400	1,125,000	432,170	0.3842	25.59	25.25	25.59	24.90	27.29	16,488	26.211	-3.85%
2014-08-12	0	0.390	0.380	0.390	0.330	0.415	8,142,000	2,980,480	0.3661	26.61	25.93	26.61	22.52	28.32	119,328	24.977	18.18%
2014-08-11	0	0.330	0.330	0.335	0.330	0.335	412,000	136,560	0.3315	22.52	22.52	22.86	22.52	22.86	6,038	22.616	0.00%
2014-08-08	0	0.330	0.325	0.330	0.330	0.330	612,000	201,960	0.3300	22.52	22.18	22.52	22.52	22.52	8,969	22.517	0.00%
2014-08-07	0	0.330	0.325	0.340	0.330	0.345	1,228,000	407,580	0.3319	22.52	22.18	23.20	22.52	23.54	17,997	22.647	-4.35%
2014-08-06	0	0.345	0.340	0.345	0.330	0.345	454,000	155,210	0.3419	23.54	23.20	23.54	22.52	23.54	6,654	23.327	2.99%
2014-08-05	0	0.335	0.330	0.335	0.335	0.340	796,000	268,100	0.3368	22.86	22.52	22.86	22.86	23.20	11,666	22.981	0.00%
2014-08-04	0	0.335	0.330	0.335	0.330	0.345	556,000	187,020	0.3364	22.86	22.52	22.86	22.52	23.54	8,149	22.951	-1.47%
2014-08-01	0	0.340	0.330	0.340	0.340	0.340	340,000	115,600	0.3400	23.20	22.52	23.20	23.20	23.20	4,983	23.199	3.03%
2014-07-31	0	0.330	0.330	0.340	0.330	0.340	719,000	242,670	0.3375	22.52	22.52	23.20	22.52	23.20	10,538	23.029	0.00%
2014-07-30	0	0.330	0.330	0.340	0.330	0.330	112,250	37,038	0.3300	22.52	22.52	23.20	22.52	22.52	1,645	22.514	0.00%
2014-07-29	0	0.330	0.330	0.340	0.330	0.340	436,000	145,860	0.3345	22.52	22.52	23.20	22.52	23.20	6,390	22.826	1.54%
2014-07-28	0	0.325	0.325	0.335	0.325	0.335	236,250	79,103	0.3348	22.18	22.18	22.86	22.18	22.86	3,462	22.846	0.00%
2014-07-25	0	0.325	0.325	0.335	0.320	0.330	448,750	145,085	0.3233	22.18	22.18	22.86	21.83	22.52	6,577	22.060	-1.52%
2014-07-24	0	0.330	0.330	0.335	0.315	0.330	468,000	151,400	0.3235	22.52	22.52	22.86	21.49	22.52	6,859	22.073	1.54%
2014-07-23	0	0.325	0.320	0.325	0.320	0.330	3,124,000	1,015,500	0.3251	22.18	21.83	22.18	21.83	22.52	45,785	22.180	0.00%
2014-07-22	0	0.325	0.325	0.330	0.310	0.325	768,150	243,828	0.3174	22.18	22.18	22.52	21.15	22.18	11,258	21.658	3.17%
2014-07-21	0	0.315	0.315	0.325	0.310	0.330	1,108,500	347,845	0.3138	21.49	21.49	22.18	21.15	22.52	16,246	21.411	1.61%
2014-07-18	0	0.310	0.310	0.325	0.310	0.325	1,446,300	449,407	0.3107	21.15	21.15	22.18	21.15	22.18	21,197	21.202	-4.62%
2014-07-17	0	0.325	0.325	0.330	0.315	0.330	456,000	148,240	0.3251	22.18	22.18	22.52	21.49	22.52	6,683	22.181	-1.52%
2014-07-16	0	0.330	0.325	0.330	0.330	0.335	865,500	286,020	0.3305	22.52	22.18	22.52	22.52	22.86	12,685	22.548	0.00%
2014-07-15	0	0.330	0.330	0.335	0.325	0.350	1,642,000	548,540	0.3341	22.52	22.52	22.86	22.18	23.88	24,065	22.794	4.76%
2014-07-14	0	0.315	0.315	0.325	0.315	0.400	6,853,250	2,304,531	0.3363	21.49	21.49	22.18	21.49	27.29	100,440	22.944	-21.25%
2014-07-11	0	0.400	0.400	0.415	0.400	0.440	2,401,050	1,003,289	0.4179	27.29	27.29	28.32	27.29	30.02	35,190	28.511	-9.09%
2014-07-10	0	0.440	0.420	0.455	-	-	0	0	-	30.02	28.66	31.05	-	-	0	-	0.00%
2014-07-09	0	0.440	0.415	0.440	0.440	0.455	436,000	194,340	0.4457	30.02	28.32	30.02	30.02	31.05	6,390	30.413	-4.35%
2014-07-08	0	0.460	0.455	0.480	0.445	0.460	936,000	425,200	0.4543	31.39	31.05	32.75	30.36	31.39	13,718	30.996	5.75%
2014-07-07	0	0.435	0.435	0.450	0.435	0.435	20,000	8,700	0.4350	29.68	29.68	30.70	29.68	29.68	293	29.681	0.00%
2014-07-04	0	0.435	0.435	0.450	0.425	0.435	329,000	141,295	0.4295	29.68	29.68	30.70	29.00	29.68	4,822	29.303	-1.14%
2014-07-03	0	0.440	0.440	0.450	0.440	0.455	720,000	323,020	0.4486	30.02	30.02	30.70	30.02	31.05	10,552	30.612	-2.22%
2014-07-02	0	0.450	0.450	0.460	0.450	0.460	84,000	38,320	0.4562	30.70	30.70	31.39	30.70	31.39	1,231	31.127	-2.17%
2014-06-30	0	0.460	0.460	0.470	0.450	0.480	500,200	229,228	0.4583	31.39	31.39	32.07	30.70	32.75	7,331	31.269	-5.15%
2014-06-27	0	0.485	0.475	0.485	-	-	1,000	430	0.4300	33.09	32.41	33.09	-	-	15	29.340	-1.02%
2014-06-26	0	0.490	0.480	0.490	0.490	0.500	378,350	185,314	0.4898	33.43	32.75	33.43	33.43	34.12	5,545	33.420	-2.00%
2014-06-25	0	0.500	0.500	0.510	0.500	0.510	296,000	150,240	0.5076	34.12	34.12	34.80	34.12	34.80	4,338	34.632	-3.85%
2014-06-24	0	0.520	0.510	0.520	0.510	0.520	24,000	12,280	0.5117	35.48	34.80	35.48	34.80	35.48	352	34.912	0.00%
2014-06-23	0	0.520	0.510	0.530	0.520	0.520	52,000	27,040	0.5200	35.48	34.80	36.16	35.48	35.48	762	35.481	0.00%
2014-06-20	0	0.520	0.520	0.540	0.520	0.520	27,000	13,950	0.5167	35.48	35.48	36.85	35.48	35.48	396	35.253	0.00%
2014-06-19	0	0.520	0.520	0.550	-	-	0	0	-	35.48	35.48	37.53	-	-	0	-	0.00%
2014-06-18	0	0.520	0.520	0.540	0.510	0.560	200,000	104,400	0.5220	35.48	35.48	36.85	34.80	38.21	2,931	35.617	-1.89%
2014-06-17	0	0.530	0.510	0.550	0.530	0.530	23,000	12,100	0.5261	36.16	34.80	37.53	36.16	36.16	337	35.896	-5.36%
2014-06-16	0	0.560	0.550	0.560	0.520	0.560	244,000	134,160	0.5498	38.21	37.53	38.21	35.48	38.21	3,576	37.516	7.69%
2014-06-13	0	0.520	0.510	0.530	0.520	0.530	64,000	33,320	0.5206	35.48	34.80	36.16	35.48	36.16	938	35.523	0.00%
2014-06-12	0	0.520	0.510	0.520	0.510	0.530	272,000	139,560	0.5131	35.48	34.80	35.48	34.80	36.16	3,986	35.009	-3.70%
2014-06-11	0	0.540	0.510	0.540	0.540	0.540	20,000	10,800	0.5400	36.85	34.80	36.85	36.85	36.85	293	36.845	0.00%
2014-06-10	0	0.540	0.510	0.540	-	-	0	0	-	36.85	34.80	36.85	-	-	0	-	0.00%
2014-06-09	0	0.540	0.530	0.540	0.510	0.560	352,000	187,920	0.5339	36.85	36.16	36.85	34.80	38.21	5,159	36.427	3.85%
2014-06-06	0	0.520	0.520	0.530	0.520	0.520	52,000	27,040	0.5200	35.48	35.48	36.16	35.48	35.48	762	35.481	0.00%
2014-06-05	0	0.520	0.520	0.530	0.520	0.520	232,000	120,640	0.5200	35.48	35.48	36.16	35.48	35.48	3,400	35.481	0.00%
2014-06-04	0	0.520	0.520	0.530	0.510	0.530	100,000	51,640	0.5164	35.48	35.48	36.16	34.80	36.16	1,466	35.235	-3.70%
2014-06-03	0	0.540	0.530	0.540	0.520	0.540	272,000	143,480	0.5275	36.85	36.16	36.85	35.48	36.85	3,986	35.992	-1.82%
2014-05-30	0	0.550	0.540	0.570	0.510	0.570	352,650	190,712	0.5408	37.53	36.85	38.89	34.80	38.89	5,168	36.900	7.84%
2014-05-29	0	0.510	0.510	0.540	0.510	0.510	20,000	10,200	0.5100	34.80	34.80	36.85	34.80	34.80	293	34.798	-3.77%
2014-05-28	0	0.530	0.520	0.530	0.530	0.530	68,500	36,287	0.5297	36.16	35.48	36.16	36.16	36.16	1,004	36.145	1.92%
2014-05-27	0	0.520	0.520	0.540	0.500	0.510	60,000	30,400	0.5067	35.48	35.48	36.85	34.12	34.80	879	34.571	1.96%
2014-05-26	0	0.510	0.510	0.550	0.510	0.510	20,000	10,200	0.5100	34.80	34.80	37.53	34.80	34.80	293	34.798	-5.56%
2014-05-23	0	0.540	0.540	0.560	0.540	0.540	96,000	51,840	0.5400	36.85	36.85	38.21	36.85	36.85	1,407	36.845	0.00%
2014-05-22	0	0.540	0.540	0.570	0.540	0.540	32,000	17,280	0.5400	36.85	36.85	38.89	36.85	36.85	469	36.845	0.00%
2014-05-21	0	0.540	0.530	0.540	0.530	0.540	180,000	96,400	0.5356	36.85	36.16	36.85	36.16	36.85	2,638	36.542	-1.82%
2014-05-20	0	0.550	0.530	0.550	-	-	2,500	1,200	0.4800	37.53	36.16	37.53	-	-	37	32.751	0.00%
2014-05-19	0	0.550	0.530	0.570	0.540	0.550	272,000	149,360	0.5491	37.53	36.16	38.89	36.85	37.53	3,986	37.467	3.77%
2014-05-16	0	0.530	0.520	0.540	0.520	0.530	210,300	110,550	0.5257	36.16	35.48	36.85	35.48	36.16	3,082	35.868	-1.85%
2014-05-15	0	0.540	0.540	0.560	0.530	0.550	108,498	58,649	0.5406	36.85	36.85	38.21	36.16	37.53	1,590	36.883	-1.82%
2014-05-14	0	0.550	0.540	0.580	0.510	0.590	367,100	209,311	0.5702	37.53	36.85	39.57	34.80	40.26	5,380	38.904	3.77%
2014-05-13	0	0.530	0.530	0.560	0.530	0.540	80,000	42,800	0.5350	36.16	36.16	38.21	36.16	36.85	1,172	36.504	-1.85%
2014-05-12	0	0.540	0.510	0.550	0.540	0.540	4,000	2,160	0.5400	36.85	34.80	37.53	36.85	36.85	59	36.845	3.85%
2014-05-09	0	0.520	0.500	0.530	0.520	0.530	276,000	146,120	0.5294	35.48	34.12	36.16	35.48	36.16	4,045	36.123	-1.89%
2014-05-08	0	0.530	0.530	0.560	0.520	0.540	140,000	74,120	0.5294	36.16	36.16	38.21	35.48	36.85	2,052	36.124	-1.85%
2014-05-07	0	0.540	0.540	0.560	0.540	0.540	272,000	146,880	0.5400	36.85	36.85	38.21	36.85	36.85	3,986	36.845	-3.57%
2014-05-05	0	0.560	0.550	0.560	0.540	0.560	88,000	48,480	0.5509	38.21	37.53	38.21	36.85	38.21	1,290	37.590	0.00%
2014-05-02	0	0.560	0.560	0.570	0.540	0.580	70,000	39,560	0.5651	38.21	38.21	38.89	36.85	39.57	1,026	38.561	-3.45%
2014-04-30	0	0.580	0.570	0.580	0.580	0.610	160,000	93,760	0.5860	39.57	38.89	39.57	39.57	41.62	2,345	39.984	-4.92%
2014-04-29	0	0.610	0.560	0.610	0.500	0.620	984,000	557,600	0.5667	41.62	38.21	41.62	34.12	42.30	14,421	38.665	-1.61%
2014-04-28	0	0.620	0.590	0.620	0.620	0.630	260,000	161,360	0.6206	42.30	40.26	42.30	42.30	42.99	3,811	42.346	0.00%
2014-04-25	0	0.620	0.580	0.620	0.530	0.620	204,500	119,650	0.5851	42.30	39.57	42.30	36.16	42.30	2,997	39.922	10.71%
2014-04-24	0	0.560	0.550	0.560	0.550	0.560	60,000	33,200	0.5533	38.21	37.53	38.21	37.53	38.21	879	37.755	0.00%
2014-04-23	0	0.560	0.560	0.580	0.560	0.560	40,000	22,400	0.5600	38.21	38.21	39.57	38.21	38.21	586	38.210	-3.45%
2014-04-22	0	0.580	0.550	0.580	-	-	0	0	-	39.57	37.53	39.57	-	-	0	-	0.00%
2014-04-17	0	0.580	0.570	0.580	0.570	0.590	128,000	75,240	0.5878	39.57	38.89	39.57	38.89	40.26	1,876	40.108	-1.69%
2014-04-16	0	0.590	0.570	0.600	0.590	0.590	100,000	59,000	0.5900	40.26	38.89	40.94	40.26	40.26	1,466	40.257	5.36%
2014-04-15	0	0.560	0.560	0.580	0.550	0.580	648,000	360,320	0.5560	38.21	38.21	39.57	37.53	39.57	9,497	37.940	-3.45%
2014-04-14	0	0.580	0.580	0.600	0.580	0.600	152,000	90,080	0.5926	39.57	39.57	40.94	39.57	40.94	2,228	40.436	-3.33%
2014-04-11	0	0.600	0.590	0.620	0.580	0.630	1,008,000	603,640	0.5988	40.94	40.26	42.30	39.57	42.99	14,773	40.861	-4.76%
2014-04-10	0	0.630	0.630	0.660	0.630	0.630	52,000	32,760	0.6300	42.99	42.99	45.03	42.99	42.99	762	42.986	0.00%
2014-04-09	0	0.630	0.620	0.630	0.600	0.660	1,496,000	959,200	0.6412	42.99	42.30	42.99	40.94	45.03	21,925	43.749	5.00%
2014-04-08	0	0.600	0.600	0.610	0.590	0.600	256,000	153,400	0.5992	40.94	40.94	41.62	40.26	40.94	3,752	40.886	0.00%
2014-04-07	0	0.600	0.600	0.610	0.600	0.610	762,000	456,760	0.5994	40.94	40.94	41.62	40.94	41.62	11,168	40.900	1.69%
2014-04-04	0	0.590	0.580	0.590	0.580	0.590	214,100	126,155	0.5892	40.26	39.57	40.26	39.57	40.26	3,138	40.205	0.00%
2014-04-03	0	0.590	0.590	0.600	0.570	0.610	272,000	161,880	0.5951	40.26	40.26	40.94	38.89	41.62	3,986	40.608	1.72%
2014-04-02	0	0.580	0.580	0.600	0.570	0.620	1,192,300	710,811	0.5962	39.57	39.57	40.94	38.89	42.30	17,474	40.678	-1.69%
2014-04-01	0	0.590	0.580	0.600	0.530	0.600	1,568,000	907,800	0.5790	40.26	39.57	40.94	36.16	40.94	22,980	39.503	1.72%
2014-03-31	0	0.580	0.570	0.600	0.520	0.640	944,000	544,440	0.5767	39.57	38.89	40.94	35.48	43.67	13,835	39.352	11.54%
2014-03-28	0	0.520	0.520	0.530	0.510	0.510	20,000	10,200	0.5100	35.48	35.48	36.16	34.80	34.80	293	34.798	0.00%
2014-03-27	0	0.520	0.510	0.540	0.490	0.520	1,440,000	731,240	0.5078	35.48	34.80	36.85	33.43	35.48	21,104	34.649	-3.70%
2014-03-26	0	0.540	0.540	0.550	0.530	0.540	659,000	352,180	0.5344	36.85	36.85	37.53	36.16	36.85	9,658	36.464	0.00%
2014-03-25	0	0.540	0.530	0.540	0.520	0.570	714,000	379,480	0.5315	36.85	36.16	36.85	35.48	38.89	10,464	36.264	-5.26%
2014-03-24	0	0.570	0.560	0.570	0.500	0.600	1,784,000	977,680	0.5480	38.89	38.21	38.89	34.12	40.94	26,146	37.393	-5.00%
2014-03-21	0	0.600	0.600	0.610	0.600	0.630	1,489,019	915,731	0.6150	40.94	40.94	41.62	40.94	42.99	21,823	41.962	-7.69%
2014-03-20	0	0.650	0.630	0.650	0.600	0.700	52,886,500	24,442,825	0.4622	44.35	42.99	44.35	40.94	47.76	775,099	31.535	4.84%
2014-03-19	0	0.620	0.600	0.620	0.610	0.670	5,152,000	3,288,880	0.6384	42.30	40.94	42.30	41.62	45.72	75,507	43.557	-8.82%
2014-03-18	0	0.680	0.680	0.690	0.630	0.730	21,981,100	14,558,045	0.6623	46.40	46.40	47.08	42.99	49.81	322,153	45.190	4.62%
2014-03-17	0	0.650	0.650	0.670	0.520	0.750	25,294,000	16,333,240	0.6457	44.35	44.35	45.72	35.48	51.17	370,706	44.060	30.00%
2014-03-14	0	0.500	0.495	0.510	0.495	0.620	13,639,000	7,556,200	0.5540	34.12	33.77	34.80	33.77	42.30	199,892	37.801	-1.96%
2014-03-13	0	0.510	0.500	0.510	0.480	0.530	2,046,000	1,017,810	0.4975	34.80	34.12	34.80	32.75	36.16	29,986	33.943	4.08%
2014-03-12	0	0.490	0.490	0.495	0.485	0.490	864,000	420,260	0.4864	33.43	33.43	33.77	33.09	33.43	12,663	33.189	0.00%
2014-03-11	0	0.490	0.480	0.490	0.465	0.490	456,200	220,612	0.4836	33.43	32.75	33.43	31.73	33.43	6,686	32.996	2.08%
2014-03-10	0	0.480	0.475	0.480	0.475	0.485	900,050	431,422	0.4793	32.75	32.41	32.75	32.41	33.09	13,191	32.706	-1.03%
2014-03-07	0	0.485	0.475	0.485	0.475	0.500	462,350	222,761	0.4818	33.09	32.41	33.09	32.41	34.12	6,776	32.874	-1.02%
2014-03-06	0	0.490	0.470	0.490	0.465	0.490	392,700	187,975	0.4787	33.43	32.07	33.43	31.73	33.43	5,755	32.661	3.16%
2014-03-05	0	0.475	0.475	0.480	0.460	0.490	604,000	288,200	0.4772	32.41	32.41	32.75	31.39	33.43	8,852	32.557	3.26%
2014-03-04	0	0.460	0.450	0.460	0.430	0.465	441,550	193,206	0.4376	31.39	30.70	31.39	29.34	31.73	6,471	29.856	6.98%
2014-03-03	0	0.430	0.430	0.435	0.430	0.445	156,000	68,860	0.4414	29.34	29.34	29.68	29.34	30.36	2,286	30.118	-3.37%
2014-02-28	0	0.445	0.445	0.450	0.435	0.450	344,250	151,845	0.4411	30.36	30.36	30.70	29.68	30.70	5,045	30.096	-1.11%
2014-02-27	0	0.450	0.450	0.460	0.450	0.450	28,000	12,600	0.4500	30.70	30.70	31.39	30.70	30.70	410	30.704	0.00%
2014-02-26	0	0.450	0.435	0.460	0.435	0.475	304,000	136,080	0.4476	30.70	29.68	31.39	29.68	32.41	4,455	30.543	0.00%
2014-02-25	0	0.450	0.445	0.460	0.450	0.450	108,000	48,600	0.4500	30.70	30.36	31.39	30.70	30.70	1,583	30.704	-4.26%
2014-02-24	0	0.470	0.450	0.470	0.450	0.470	316,000	144,960	0.4587	32.07	30.70	32.07	30.70	32.07	4,631	31.300	0.00%
2014-02-21	0	0.470	0.455	0.470	0.470	0.470	8,000	3,760	0.4700	32.07	31.05	32.07	32.07	32.07	117	32.069	0.00%
2014-02-20	0	0.470	0.470	0.480	0.465	0.470	1,082,500	508,605	0.4698	32.07	32.07	32.75	31.73	32.07	15,865	32.058	0.00%
2014-02-19	0	0.470	0.465	0.470	0.470	0.470	166,000	77,980	0.4698	32.07	31.73	32.07	32.07	32.07	2,433	32.053	0.00%
2014-02-18	0	0.470	0.465	0.475	0.460	0.495	624,000	296,540	0.4752	32.07	31.73	32.41	31.39	33.77	9,145	32.425	-3.09%
2014-02-17	0	0.485	0.480	0.485	0.460	0.520	1,750,000	844,680	0.4827	33.09	32.75	33.09	31.39	35.48	25,648	32.934	7.78%
2014-02-14	0	0.450	0.425	0.450	0.450	0.450	116,000	52,200	0.4500	30.70	29.00	30.70	30.70	30.70	1,700	30.704	0.00%
2014-02-13	0	0.450	0.450	0.470	0.450	0.470	416,000	190,020	0.4568	30.70	30.70	32.07	30.70	32.07	6,097	31.167	-6.25%
2014-02-12	0	0.480	0.460	0.480	0.475	0.490	1,112,000	537,380	0.4833	32.75	31.39	32.75	32.41	33.43	16,297	32.973	1.05%
2014-02-11	0	0.475	0.470	0.475	0.460	0.500	2,873,500	1,379,372	0.4800	32.41	32.07	32.41	31.39	34.12	42,114	32.754	9.20%
2014-02-10	0	0.435	0.435	0.450	0.430	0.460	772,030	343,952	0.4455	29.68	29.68	30.70	29.34	31.39	11,315	30.398	1.16%
2014-02-07	0	0.430	0.425	0.430	0.415	0.430	300,000	127,900	0.4263	29.34	29.00	29.34	28.32	29.34	4,397	29.090	4.88%
2014-02-06	0	0.410	0.410	0.415	0.405	0.415	104,000	42,160	0.4054	27.98	27.98	28.32	27.63	28.32	1,524	27.660	-2.38%
2014-02-05	0	0.420	0.410	0.420	0.420	0.420	160,000	67,200	0.4200	28.66	27.98	28.66	28.66	28.66	2,345	28.657	-2.33%
2014-02-04	0	0.430	0.410	0.430	0.410	0.430	544,000	227,220	0.4177	29.34	27.98	29.34	27.98	29.34	7,973	28.499	2.38%
2014-01-30	0	0.420	0.420	0.440	0.420	0.440	344,500	151,480	0.4397	28.66	28.66	30.02	28.66	30.02	5,049	30.002	-4.55%
2014-01-29	0	0.440	0.435	0.455	0.420	0.470	465,000	207,580	0.4464	30.02	29.68	31.05	28.66	32.07	6,815	30.459	0.00%
2014-01-28	0	0.440	0.430	0.440	0.420	0.465	300,300	130,683	0.4352	30.02	29.34	30.02	28.66	31.73	4,401	29.693	3.53%
2014-01-27	0	0.425	0.405	0.425	0.415	0.425	12,050	5,059	0.4198	29.00	27.63	29.00	28.32	29.00	177	28.646	-2.30%
2014-01-24	0	0.435	0.420	0.435	0.420	0.470	1,440,000	633,300	0.4398	29.68	28.66	29.68	28.66	32.07	21,104	30.008	2.35%
2014-01-23	0	0.425	0.420	0.430	0.410	0.450	612,000	255,120	0.4169	29.00	28.66	29.34	27.98	30.70	8,969	28.443	-5.56%
2014-01-22	0	0.450	0.445	0.450	0.430	0.465	522,000	232,070	0.4446	30.70	30.36	30.70	29.34	31.73	7,650	30.334	4.65%
2014-01-21	0	0.430	0.415	0.430	0.420	0.490	1,968,000	892,720	0.4536	29.34	28.32	29.34	28.66	33.43	28,843	30.951	2.38%
2014-01-20	0	0.420	0.415	0.435	0.420	0.420	100,000	42,000	0.4200	28.66	28.32	29.68	28.66	28.66	1,466	28.657	-6.67%
2014-01-17	0	0.450	0.420	0.450	0.390	0.480	2,904,000	1,275,520	0.4392	30.70	28.66	30.70	26.61	32.75	42,561	29.969	20.00%
2014-01-16	0	0.375	0.375	0.390	0.375	0.400	378,000	148,090	0.3918	25.59	25.59	26.61	25.59	27.29	5,540	26.731	0.00%
2014-01-15	0	0.375	0.375	0.395	0.375	0.375	8,000	3,000	0.3750	25.59	25.59	26.95	25.59	25.59	117	25.587	-2.60%
2014-01-14	0	0.385	0.375	0.395	-	-	0	0	-	26.27	25.59	26.95	-	-	0	-	0.00%
2014-01-13	0	0.385	0.385	0.390	0.375	0.385	180,000	68,400	0.3800	26.27	26.27	26.61	25.59	26.27	2,638	25.928	0.00%
2014-01-10	0	0.385	0.385	0.395	0.380	0.385	182,500	69,500	0.3808	26.27	26.27	26.95	25.93	26.27	2,675	25.984	0.00%
2014-01-09	0	0.385	0.380	0.400	0.385	0.420	805,250	315,202	0.3914	26.27	25.93	27.29	26.27	28.66	11,802	26.708	-6.10%
2014-01-08	0	0.410	0.390	0.410	0.395	0.410	38,000	15,320	0.4032	27.98	26.61	27.98	26.95	27.98	557	27.508	5.13%
2014-01-07	0	0.390	0.375	0.395	0.365	0.395	276,000	103,260	0.3741	26.61	25.59	26.95	24.90	26.95	4,045	25.528	-2.50%
2014-01-06	0	0.400	0.365	0.400	0.365	0.400	48,000	17,780	0.3704	27.29	24.90	27.29	24.90	27.29	703	25.274	5.26%
2014-01-03	0	0.380	0.400	0.405	0.365	0.400	309,000	120,050	0.3885	25.93	27.29	27.63	24.90	27.29	4,529	26.509	-5.00%
2014-01-02	0	0.400	0.380	0.400	0.400	0.400	20,000	8,000	0.4000	27.29	25.93	27.29	27.29	27.29	293	27.293	0.00%
2013-12-31	0	0.400	0.385	0.400	0.400	0.400	40,000	16,000	0.4000	27.29	26.27	27.29	27.29	27.29	586	27.293	0.00%
2013-12-30	0	0.400	0.385	0.400	0.355	0.400	924,000	340,360	0.3684	27.29	26.27	27.29	24.22	27.29	13,542	25.134	1.27%
2013-12-27	0	0.395	0.390	0.400	0.375	0.410	612,000	243,860	0.3985	26.95	26.61	27.29	25.59	27.98	8,969	27.188	-3.66%
2013-12-24	0	0.410	0.365	0.410	0.370	0.410	244,000	91,120	0.3734	27.98	24.90	27.98	25.25	27.98	3,576	25.481	10.81%
2013-12-23	0	0.370	0.370	0.400	0.360	0.400	680,000	255,960	0.3764	25.25	25.25	27.29	24.56	27.29	9,966	25.683	2.78%
2013-12-20	0	0.360	0.360	0.365	0.350	0.385	716,100	258,356	0.3608	24.56	24.56	24.90	23.88	26.27	10,495	24.617	-10.00%
2013-12-19	0	0.400	0.400	0.415	0.400	0.430	1,064,000	435,840	0.4096	27.29	27.29	28.32	27.29	29.34	15,594	27.949	-6.98%
2013-12-18	0	0.430	0.430	0.440	0.420	0.435	648,300	277,480	0.4280	29.34	29.34	30.02	28.66	29.68	9,501	29.204	0.00%
2013-12-17	0	0.430	0.430	0.440	0.415	0.445	840,000	362,400	0.4314	29.34	29.34	30.02	28.32	30.36	12,311	29.437	0.00%
2013-12-16	0	0.430	0.430	0.435	0.420	0.455	1,480,000	640,160	0.4325	29.34	29.34	29.68	28.66	31.05	21,691	29.513	-4.44%
2013-12-13	0	0.450	0.450	0.460	0.440	0.500	983,000	463,035	0.4710	30.70	30.70	31.39	30.02	34.12	14,407	32.140	-13.46%
2013-12-12	0	0.520	0.495	0.520	0.470	0.520	1,532,500	758,495	0.4949	35.48	33.77	35.48	32.07	35.48	22,460	33.771	6.12%
2013-12-11	0	0.490	0.475	0.490	0.460	0.590	13,724,000	7,268,860	0.5296	33.43	32.41	33.43	31.39	40.26	201,137	36.139	0.00%
2013-12-10	0	0.490	0.495	0.500	0.375	0.510	10,553,300	4,774,293	0.4524	33.43	33.77	34.12	25.59	34.80	154,668	30.868	25.64%
2013-12-09	0	0.390	0.375	0.400	0.365	0.395	2,342,000	886,900	0.3787	26.61	25.59	27.29	24.90	26.95	34,324	25.839	8.33%
2013-12-06	0	0.360	0.360	0.380	0.355	0.380	968,000	355,680	0.3674	24.56	24.56	25.93	24.22	25.93	14,187	25.071	-4.00%
2013-12-05	0	0.375	0.370	0.380	0.340	0.390	3,386,500	1,239,272	0.3659	25.59	25.25	25.93	23.20	26.61	49,632	24.969	-5.06%
2013-12-04	0	0.395	0.385	0.400	0.330	0.425	12,912,000	4,964,180	0.3845	26.95	26.27	27.29	22.52	29.00	189,237	26.233	21.54%
2013-12-03	0	0.325	0.310	0.325	0.320	0.325	100,000	32,440	0.3244	22.18	21.15	22.18	21.83	22.18	1,466	22.134	1.56%
2013-12-02	0	0.320	0.320	0.325	0.320	0.330	232,100	75,270	0.3243	21.83	21.83	22.18	21.83	22.52	3,402	22.128	0.00%
2013-11-29	0	0.320	0.315	0.325	0.315	0.320	120,000	38,300	0.3192	21.83	21.49	22.18	21.49	21.83	1,759	21.777	3.23%
2013-11-28	0	0.310	0.310	0.320	0.310	0.310	61,000	18,890	0.3097	21.15	21.15	21.83	21.15	21.15	894	21.130	0.00%
2013-11-27	0	0.310	0.310	0.315	0.300	0.315	384,000	115,860	0.3017	21.15	21.15	21.49	20.47	21.49	5,628	20.587	0.00%
2013-11-26	0	0.310	0.305	0.320	0.300	0.315	120,000	37,580	0.3132	21.15	20.81	21.83	20.47	21.49	1,759	21.368	-1.59%
2013-11-25	0	0.315	0.315	0.325	0.315	0.325	64,000	20,580	0.3216	21.49	21.49	22.18	21.49	22.18	938	21.941	-1.56%
2013-11-22	0	0.320	0.315	0.330	0.315	0.330	592,150	191,865	0.3240	21.83	21.49	22.52	21.49	22.52	8,678	22.108	1.59%
2013-11-21	0	0.315	0.310	0.315	0.310	0.315	240,300	74,548	0.3102	21.49	21.15	21.49	21.15	21.49	3,522	21.168	-3.08%
2013-11-20	0	0.325	0.310	0.325	0.310	0.325	457,500	144,122	0.3150	22.18	21.15	22.18	21.15	22.18	6,705	21.494	0.00%
2013-11-19	0	0.325	0.315	0.325	0.310	0.325	505,500	159,942	0.3164	22.18	21.49	22.18	21.15	22.18	7,409	21.589	-1.52%
2013-11-18	0	0.330	0.320	0.330	0.320	0.330	628,000	203,200	0.3236	22.52	21.83	22.52	21.83	22.52	9,204	22.078	1.54%
2013-11-15	0	0.325	0.315	0.325	0.320	0.335	386,500	127,190	0.3291	22.18	21.49	22.18	21.83	22.86	5,665	22.454	-1.52%
2013-11-14	0	0.330	0.325	0.330	0.315	0.335	1,656,000	540,260	0.3262	22.52	22.18	22.52	21.49	22.86	24,270	22.260	6.45%
2013-11-13	0	0.310	0.310	0.320	0.310	0.315	108,000	33,880	0.3137	21.15	21.15	21.83	21.15	21.49	1,583	21.405	-3.12%
2013-11-12	0	0.320	0.305	0.320	0.310	0.325	612,000	192,500	0.3145	21.83	20.81	21.83	21.15	22.18	8,969	21.462	0.00%
2013-11-11	0	0.320	0.310	0.320	0.310	0.330	988,000	313,540	0.3173	21.83	21.15	21.83	21.15	22.52	14,480	21.653	-1.54%
2013-11-08	0	0.325	0.315	0.325	0.315	0.350	3,170,000	1,045,150	0.3297	22.18	21.49	22.18	21.49	23.88	46,459	22.496	4.84%
2013-11-07	0	0.310	0.290	0.310	0.290	0.315	1,240,000	377,700	0.3046	21.15	19.79	21.15	19.79	21.49	18,173	20.783	-3.12%
2013-11-06	0	0.320	0.310	0.320	0.305	0.360	3,412,000	1,110,140	0.3254	21.83	21.15	21.83	20.81	24.56	50,006	22.200	-1.54%
2013-11-05	0	0.325	0.305	0.325	0.320	0.330	100,000	32,040	0.3204	22.18	20.81	22.18	21.83	22.52	1,466	21.862	1.56%
2013-11-04	0	0.320	0.310	0.320	0.305	0.320	492,000	154,200	0.3134	21.83	21.15	21.83	20.81	21.83	7,211	21.385	0.00%
2013-11-01	0	0.320	0.305	0.320	0.310	0.340	2,044,011	656,803	0.3213	21.83	20.81	21.83	21.15	23.20	29,957	21.925	-4.48%
2013-10-31	0	0.335	0.320	0.335	0.290	0.350	6,635,000	2,174,630	0.3278	22.86	21.83	22.86	19.79	23.88	97,242	22.363	15.52%
2013-10-30	0	0.290	0.285	0.290	0.280	0.325	1,019,507	304,364	0.2985	19.79	19.45	19.79	19.10	22.18	14,942	20.370	3.57%
2013-10-29	0	0.280	0.265	0.280	0.260	0.290	856,000	236,480	0.2763	19.10	18.08	19.10	17.74	19.79	12,545	18.850	3.70%
2013-10-28	0	0.270	0.260	0.275	0.270	0.270	16,000	4,320	0.2700	18.42	17.74	18.76	18.42	18.42	234	18.423	0.00%
2013-10-25	0	0.270	0.270	0.280	0.270	0.270	204,000	55,080	0.2700	18.42	18.42	19.10	18.42	18.42	2,990	18.423	0.00%
2013-10-24	0	0.270	0.265	0.270	0.260	0.270	220,800	59,158	0.2679	18.42	18.08	18.42	17.74	18.42	3,236	18.281	0.00%
2013-10-23	0	0.270	0.270	0.275	0.270	0.270	5,991	1,567	0.2616	18.42	18.42	18.76	18.42	18.42	88	17.847	-1.82%
2013-10-22	0	0.275	0.270	0.280	0.275	0.280	116,000	31,980	0.2757	18.76	18.42	19.10	18.76	19.10	1,700	18.811	-1.79%
2013-10-21	0	0.280	0.270	0.285	0.265	0.300	525,300	151,293	0.2880	19.10	18.42	19.45	18.08	20.47	7,699	19.652	3.70%
2013-10-18	0	0.270	0.265	0.270	-	-	0	0	-	18.42	18.08	18.42	-	-	0	-	0.00%
2013-10-17	0	0.270	0.255	0.270	0.255	0.270	310,000	82,330	0.2656	18.42	17.40	18.42	17.40	18.42	4,543	18.121	1.89%
2013-10-16	0	0.265	0.255	0.270	0.265	0.265	84,000	22,260	0.2650	18.08	17.40	18.42	18.08	18.08	1,231	18.081	0.00%
2013-10-15	0	0.265	0.265	0.275	0.265	0.265	38,000	10,036	0.2641	18.08	18.08	18.76	18.08	18.08	557	18.020	0.00%
2013-10-11	0	0.265	0.265	0.275	0.260	0.265	48,000	12,460	0.2596	18.08	18.08	18.76	17.74	18.08	703	17.712	-3.64%
2013-10-10	0	0.275	0.275	0.285	0.260	0.280	400,000	110,460	0.2762	18.76	18.76	19.45	17.74	19.10	5,862	18.842	5.77%
2013-10-09	0	0.260	0.260	0.265	0.260	0.260	214,000	55,610	0.2599	17.74	17.74	18.08	17.74	17.74	3,136	17.731	0.00%
2013-10-08	0	0.260	0.255	0.260	-	-	0	0	-	17.74	17.40	17.74	-	-	0	-	0.00%
2013-10-07	0	0.260	0.255	0.270	-	-	250	60	0.2400	17.74	17.40	18.42	-	-	4	16.376	0.00%
2013-10-04	0	0.260	0.260	0.265	0.255	0.260	356,000	92,140	0.2588	17.74	17.74	18.08	17.40	17.74	5,217	17.660	-1.89%
2013-10-03	0	0.265	0.255	0.265	0.265	0.265	43,000	11,305	0.2629	18.08	17.40	18.08	18.08	18.08	630	17.939	3.92%
2013-10-02	0	0.255	0.255	0.265	0.255	0.255	148,000	37,740	0.2550	17.40	17.40	18.08	17.40	17.40	2,169	17.399	-5.56%
2013-09-30	0	0.270	0.255	0.270	0.270	0.270	20,050	5,412	0.2699	18.42	17.40	18.42	18.42	18.42	294	18.418	0.00%
2013-09-27	0	0.270	0.270	0.280	0.265	0.270	232,000	62,380	0.2689	18.42	18.42	19.10	18.08	18.42	3,400	18.346	3.85%
2013-09-26	0	0.260	0.260	0.270	0.260	0.260	196,000	50,960	0.2600	17.74	17.74	18.42	17.74	17.74	2,873	17.740	1.96%
2013-09-25	0	0.255	0.255	0.265	0.255	0.255	63,000	16,035	0.2545	17.40	17.40	18.08	17.40	17.40	923	17.367	-3.77%
2013-09-24	0	0.265	0.260	0.265	0.255	0.265	120,000	31,680	0.2640	18.08	17.74	18.08	17.40	18.08	1,759	18.013	-1.85%
2013-09-23	0	0.270	0.255	0.270	0.260	0.270	84,000	22,300	0.2655	18.42	17.40	18.42	17.74	18.42	1,231	18.114	3.85%
2013-09-19	0	0.260	0.260	0.265	0.255	0.265	253,000	65,908	0.2605	17.74	17.74	18.08	17.40	18.08	3,708	17.775	-1.89%
2013-09-18	0	0.265	0.265	0.275	0.250	0.275	1,624,000	427,540	0.2633	18.08	18.08	18.76	17.06	18.76	23,801	17.963	-10.17%
2013-09-17	0	0.295	0.275	0.295	-	-	200	51	0.2550	20.13	18.76	20.13	-	-	3	17.399	0.00%
2013-09-16	0	0.295	0.275	0.295	-	-	0	0	-	20.13	18.76	20.13	-	-	0	-	0.00%
2013-09-13	0	0.295	0.280	0.300	0.295	0.315	148,000	44,580	0.3012	20.13	19.10	20.47	20.13	21.49	2,169	20.553	0.00%
2013-09-12	0	0.295	0.295	0.305	0.290	0.320	1,556,000	474,060	0.3047	20.13	20.13	20.81	19.79	21.83	22,805	20.788	-3.28%
2013-09-11	0	0.305	0.295	0.305	0.275	0.320	1,764,600	528,630	0.2996	20.81	20.13	20.81	18.76	21.83	25,862	20.441	7.02%
2013-09-10	0	0.285	0.265	0.285	0.265	0.285	433,500	115,295	0.2660	19.45	18.08	19.45	18.08	19.45	6,353	18.147	3.64%
2013-09-09	0	0.275	0.270	0.275	-	-	0	0	-	18.76	18.42	18.76	-	-	0	-	0.00%
2013-09-06	0	0.275	0.275	0.285	0.275	0.290	144,000	40,300	0.2799	18.76	18.76	19.45	18.76	19.79	2,110	19.095	-1.79%
2013-09-05	0	0.280	0.275	0.280	0.270	0.290	28,100	7,825	0.2785	19.10	18.76	19.10	18.42	19.79	412	19.001	3.70%
2013-09-04	0	0.270	0.270	0.280	0.265	0.285	214,000	58,490	0.2733	18.42	18.42	19.10	18.08	19.45	3,136	18.649	3.85%
2013-09-03	0	0.260	0.260	0.270	0.260	0.260	40,000	10,400	0.2600	17.74	17.74	18.42	17.74	17.74	586	17.740	0.00%
2013-09-02	0	0.260	0.260	0.285	0.260	0.260	4,200	1,088	0.2590	17.74	17.74	19.45	17.74	17.74	62	17.675	0.00%
2013-08-30	0	0.260	0.260	0.270	-	-	0	0	-	17.74	17.74	18.42	-	-	0	-	0.00%
2013-08-29	0	0.260	0.260	0.285	0.260	0.265	48,000	12,680	0.2642	17.74	17.74	19.45	17.74	18.08	703	18.025	0.00%
2013-08-28	0	0.260	0.260	0.285	0.260	0.260	68,000	17,680	0.2600	17.74	17.74	19.45	17.74	17.74	997	17.740	-1.89%
2013-08-27	0	0.265	0.260	0.280	-	-	0	0	-	18.08	17.74	19.10	-	-	0	-	0.00%
2013-08-26	0	0.265	0.265	0.275	0.265	0.275	340,000	91,900	0.2703	18.08	18.08	18.76	18.08	18.76	4,983	18.443	0.00%
2013-08-23	0	0.265	0.255	0.265	-	-	0	0	-	18.08	17.40	18.08	-	-	0	-	0.00%
2013-08-22	0	0.265	0.255	0.270	0.255	0.265	69,600	18,124	0.2604	18.08	17.40	18.42	17.40	18.08	1,020	17.768	3.92%
2013-08-21	0	0.255	0.250	0.255	0.255	0.255	72,000	18,360	0.2550	17.40	17.06	17.40	17.40	17.40	1,055	17.399	0.00%
2013-08-20	0	0.255	0.255	0.270	0.255	0.255	68,000	17,340	0.2550	17.40	17.40	18.42	17.40	17.40	997	17.399	-1.92%
2013-08-19	0	0.260	0.260	0.265	0.250	0.275	460,000	120,980	0.2630	17.74	17.74	18.08	17.06	18.76	6,742	17.945	1.96%
2013-08-16	0	0.255	0.255	0.270	0.255	0.255	4,000	1,020	0.2550	17.40	17.40	18.42	17.40	17.40	59	17.399	0.00%
2013-08-15	0	0.255	0.255	0.265	0.255	0.275	18,500	4,760	0.2573	17.40	17.40	18.08	17.40	18.76	271	17.556	-3.77%
2013-08-13	0	0.265	0.265	0.270	0.260	0.260	8,000	2,080	0.2600	18.08	18.08	18.42	17.74	17.74	117	17.740	-1.85%
2013-08-12	0	0.270	0.265	0.270	0.260	0.275	288,000	75,260	0.2613	18.42	18.08	18.42	17.74	18.76	4,221	17.830	1.89%
2013-08-09	0	0.265	0.255	0.265	0.255	0.265	326,000	84,530	0.2593	18.08	17.40	18.08	17.40	18.08	4,778	17.692	-5.36%
2013-08-08	0	0.280	0.260	0.280	-	-	0	0	-	19.10	17.74	19.10	-	-	0	-	0.00%
2013-08-07	0	0.280	0.265	0.290	0.280	0.280	200,000	56,000	0.2800	19.10	18.08	19.79	19.10	19.10	2,931	19.105	-3.45%
2013-08-06	0	0.290	0.270	0.290	0.250	0.290	472,000	135,160	0.2864	19.79	18.42	19.79	17.06	19.79	6,918	19.539	9.43%
2013-08-05	0	0.265	0.265	0.290	0.265	0.265	40,000	10,600	0.2650	18.08	18.08	19.79	18.08	18.08	586	18.081	-5.36%
2013-08-02	0	0.280	0.275	0.280	0.280	0.280	340,000	95,740	0.2816	19.10	18.76	19.10	19.10	19.10	4,983	19.213	0.00%
2013-08-01	0	0.280	0.270	0.280	0.260	0.280	112,000	30,540	0.2727	19.10	18.42	19.10	17.74	19.10	1,641	18.605	3.70%
2013-07-31	0	0.270	0.260	0.280	0.270	0.290	704,000	196,740	0.2795	18.42	17.74	19.10	18.42	19.79	10,318	19.068	0.00%
2013-07-30	0	0.270	0.265	0.275	0.265	0.280	480,000	129,600	0.2700	18.42	18.08	18.76	18.08	19.10	7,035	18.423	5.88%
2013-07-29	0	0.255	0.250	0.260	-	-	0	0	-	17.40	17.06	17.74	-	-	0	-	0.00%
2013-07-26	0	0.255	0.255	0.260	0.250	0.250	13,000	3,240	0.2492	17.40	17.40	17.74	17.06	17.06	191	17.006	-1.92%
2013-07-25	0	0.260	0.250	0.260	-	-	0	0	-	17.74	17.06	17.74	-	-	0	-	0.00%
2013-07-24	0	0.260	0.255	0.265	0.250	0.275	176,500	46,334	0.2625	17.74	17.40	18.08	17.06	18.76	2,587	17.912	4.42%
2013-07-23	0	0.249	0.249	0.250	0.236	0.250	68,000	16,608	0.2442	16.99	16.99	17.06	16.10	17.06	997	16.665	0.00%
2013-07-22	0	0.249	0.249	0.250	-	-	0	0	-	16.99	16.99	17.06	-	-	0	-	1.63%
2013-07-19	0	0.245	0.244	0.249	0.240	0.245	44,000	10,648	0.2420	16.72	16.65	16.99	16.38	16.72	645	16.512	0.82%
2013-07-18	0	0.243	0.242	0.250	0.240	0.250	428,000	104,760	0.2448	16.58	16.51	17.06	16.38	17.06	6,273	16.701	-4.71%
2013-07-17	0	0.255	0.255	0.275	-	-	0	0	-	17.40	17.40	18.76	-	-	0	-	0.00%
2013-07-16	0	0.255	0.255	0.275	-	-	0	0	-	17.40	17.40	18.76	-	-	0	-	0.00%
2013-07-15	0	0.255	0.255	0.265	0.255	0.255	28,000	7,140	0.2550	17.40	17.40	18.08	17.40	17.40	410	17.399	0.00%
2013-07-12	0	0.255	0.255	0.270	0.255	0.255	8,000	2,040	0.2550	17.40	17.40	18.42	17.40	17.40	117	17.399	2.00%
2013-07-11	0	0.250	0.250	0.265	0.250	0.250	28,000	7,000	0.2500	17.06	17.06	18.08	17.06	17.06	410	17.058	0.00%
2013-07-10	0	0.250	0.250	0.260	0.250	0.250	196,100	49,024	0.2500	17.06	17.06	17.74	17.06	17.06	2,874	17.058	-1.96%
2013-07-09	0	0.255	0.255	0.270	0.250	0.255	29,000	7,260	0.2503	17.40	17.40	18.42	17.06	17.40	425	17.082	-5.56%
2013-07-08	0	0.270	0.250	0.270	-	-	700	171	0.2443	18.42	17.06	18.42	-	-	10	16.668	0.00%
2013-07-05	0	0.270	0.260	0.270	0.255	0.290	356,000	95,820	0.2692	18.42	17.74	18.42	17.40	19.79	5,217	18.365	3.85%
2013-07-04	0	0.260	0.250	0.260	0.255	0.260	88,000	22,740	0.2584	17.74	17.06	17.74	17.40	17.74	1,290	17.632	1.96%
2013-07-03	0	0.255	0.255	0.260	0.250	0.265	652,000	165,900	0.2544	17.40	17.40	17.74	17.06	18.08	9,556	17.361	2.00%
2013-07-02	0	0.250	0.250	0.260	0.248	0.255	781,000	194,744	0.2494	17.06	17.06	17.74	16.92	17.40	11,446	17.014	-10.71%
2013-06-28	0	0.280	0.280	0.295	0.280	0.280	352,000	98,560	0.2800	19.10	19.10	20.13	19.10	19.10	5,159	19.105	-5.08%
2013-06-27	0	0.295	0.285	0.295	0.280	0.310	855,000	254,495	0.2977	20.13	19.45	20.13	19.10	21.15	12,531	20.310	5.36%
2013-06-26	0	0.280	0.280	0.290	-	-	0	0	-	19.10	19.10	19.79	-	-	0	-	1.82%
2013-06-25	0	0.275	0.260	0.290	0.250	0.275	136,000	34,880	0.2565	18.76	17.74	19.79	17.06	18.76	1,993	17.499	-5.17%
2013-06-24	0	0.290	0.260	0.290	-	-	0	0	-	19.79	17.74	19.79	-	-	0	-	0.00%
2013-06-21	0	0.290	0.270	0.290	0.250	0.300	168,000	45,020	0.2680	19.79	18.42	19.79	17.06	20.47	2,462	18.285	5.45%
2013-06-20	0	0.275	0.275	0.290	0.275	0.290	412,000	113,360	0.2751	18.76	18.76	19.79	18.76	19.79	6,038	18.774	-5.17%
2013-06-19	0	0.290	0.275	0.300	0.275	0.290	276,000	78,540	0.2846	19.79	18.76	20.47	18.76	19.79	4,045	19.416	-1.69%
2013-06-18	0	0.295	0.280	0.295	0.270	0.300	152,000	43,300	0.2849	20.13	19.10	20.13	18.42	20.47	2,228	19.437	1.72%
2013-06-17	0	0.290	0.280	0.290	0.280	0.290	784,000	222,640	0.2840	19.79	19.10	19.79	19.10	19.79	11,490	19.376	7.41%
2013-06-14	0	0.270	0.270	0.285	0.250	0.305	1,976,000	544,200	0.2754	18.42	18.42	19.45	17.06	20.81	28,960	18.791	3.85%
2013-06-13	0	0.260	0.255	0.265	0.250	0.280	708,000	182,240	0.2574	17.74	17.40	18.08	17.06	19.10	10,376	17.563	-8.77%
2013-06-11	0	0.285	0.270	0.285	0.250	0.315	2,921,000	852,080	0.2917	19.45	18.42	19.45	17.06	21.49	42,810	19.904	14.00%
2013-06-10	0	0.250	0.240	0.270	0.232	0.250	11,200	2,641	0.2358	17.06	16.38	18.42	15.83	17.06	164	16.089	0.00%
2013-06-07	0	0.250	0.250	0.265	0.250	0.250	56,000	14,000	0.2500	17.06	17.06	18.08	17.06	17.06	821	17.058	0.00%
2013-06-06	0	0.250	0.250	0.275	0.250	0.250	72,000	18,000	0.2500	17.06	17.06	18.76	17.06	17.06	1,055	17.058	0.00%
2013-06-05	0	0.250	0.250	0.270	-	-	0	0	-	17.06	17.06	18.42	-	-	0	-	0.00%
2013-06-04	0	0.250	0.250	0.265	0.250	0.260	644,000	166,140	0.2580	17.06	17.06	18.08	17.06	17.74	9,438	17.603	-5.66%
2013-06-03	0	0.265	0.260	0.265	0.265	0.265	48,000	12,720	0.2650	18.08	17.74	18.08	18.08	18.08	703	18.081	-1.85%
2013-05-31	0	0.270	0.260	0.270	-	-	0	0	-	18.42	17.74	18.42	-	-	0	-	0.00%
2013-05-30	0	0.270	0.265	0.270	0.270	0.290	36,000	9,960	0.2767	18.42	18.08	18.42	18.42	19.79	528	18.878	0.00%
2013-05-29	0	0.270	0.260	0.280	0.255	0.285	324,000	86,540	0.2671	18.42	17.74	19.10	17.40	19.45	4,749	18.225	5.88%
2013-05-28	0	0.255	0.240	0.255	0.255	0.255	96,000	24,480	0.2550	17.40	16.38	17.40	17.40	17.40	1,407	17.399	2.00%
2013-05-27	0	0.250	0.250	0.260	0.250	0.250	20,000	5,000	0.2500	17.06	17.06	17.74	17.06	17.06	293	17.058	-1.96%
2013-05-24	0	0.255	0.255	0.265	0.240	0.255	44,000	11,060	0.2514	17.40	17.40	18.08	16.38	17.40	645	17.151	2.00%
2013-05-23	0	0.250	0.250	0.255	0.250	0.255	84,000	21,080	0.2510	17.06	17.06	17.40	17.06	17.40	1,231	17.123	-1.96%
2013-05-22	0	0.255	0.255	0.260	0.255	0.255	4,500	1,140	0.2533	17.40	17.40	17.74	17.40	17.40	66	17.285	-1.92%
2013-05-21	0	0.260	0.236	0.260	0.260	0.260	80,000	20,800	0.2600	17.74	16.10	17.74	17.74	17.74	1,172	17.740	1.96%
2013-05-20	0	0.255	0.250	0.260	-	-	0	0	-	17.40	17.06	17.74	-	-	0	-	0.00%
2013-05-16	0	0.255	0.255	0.260	0.250	0.255	13,500	3,392	0.2513	17.40	17.40	17.74	17.06	17.40	198	17.144	2.00%
2013-05-15	0	0.250	0.250	0.260	0.250	0.250	8,000	2,000	0.2500	17.06	17.06	17.74	17.06	17.06	117	17.058	0.00%
2013-05-14	0	0.250	0.240	0.250	0.250	0.250	364,000	91,000	0.2500	17.06	16.38	17.06	17.06	17.06	5,335	17.058	-1.96%
2013-05-13	0	0.255	0.250	0.255	-	-	0	0	-	17.40	17.06	17.40	-	-	0	-	0.00%
2013-05-10	0	0.255	0.255	0.265	0.255	0.255	18,000	4,560	0.2533	17.40	17.40	18.08	17.40	17.40	264	17.285	0.00%
2013-05-09	0	0.255	0.255	0.265	0.255	0.255	192,000	48,960	0.2550	17.40	17.40	18.08	17.40	17.40	2,814	17.399	-3.77%
2013-05-08	0	0.265	0.265	0.270	0.260	0.265	600,000	157,000	0.2617	18.08	18.08	18.42	17.74	18.08	8,794	17.854	-5.36%
2013-05-07	0	0.280	0.260	0.280	0.280	0.280	180,000	50,400	0.2800	19.10	17.74	19.10	19.10	19.10	2,638	19.105	0.00%
2013-05-06	0	0.280	0.265	0.280	0.290	0.290	8,000	2,320	0.2900	19.10	18.08	19.10	19.79	19.79	117	19.787	1.82%
2013-05-03	0	0.275	0.275	0.280	0.270	0.285	420,000	117,000	0.2786	18.76	18.76	19.10	18.42	19.45	6,155	19.007	-8.33%
2013-05-02	0	0.300	0.280	0.300	0.275	0.335	1,408,800	403,796	0.2866	20.47	19.10	20.47	18.76	22.86	20,647	19.557	-10.45%
2013-04-30	0	0.335	0.270	0.335	0.345	0.345	4,000	1,380	0.3450	22.86	18.42	22.86	23.54	23.54	59	23.540	28.85%
2013-04-29	0	0.260	0.236	0.270	0.260	0.260	148,600	38,619	0.2599	17.74	16.10	18.42	17.74	17.74	2,178	17.733	0.00%
2013-04-26	0	0.260	0.231	0.260	-	-	4,000	1,080	0.2700	17.74	15.76	17.74	-	-	59	18.423	0.00%
2013-04-25	0	0.260	0.260	0.270	0.260	0.260	238,700	62,031	0.2599	17.74	17.74	18.42	17.74	17.74	3,498	17.731	0.00%
2013-04-24	0	0.260	0.260	0.280	0.260	0.260	48,000	12,480	0.2600	17.74	17.74	19.10	17.74	17.74	703	17.740	-3.70%
2013-04-23	0	0.270	0.260	0.270	0.260	0.270	106,700	28,088	0.2632	18.42	17.74	18.42	17.74	18.42	1,564	17.962	-1.82%
2013-04-22	0	0.275	0.265	0.275	0.275	0.275	100,000	27,500	0.2750	18.76	18.08	18.76	18.76	18.76	1,466	18.764	1.85%
2013-04-19	0	0.270	0.260	0.270	0.260	0.270	164,000	43,080	0.2627	18.42	17.74	18.42	17.74	18.42	2,404	17.923	0.00%
2013-04-18	0	0.270	0.260	0.270	-	-	0	0	-	18.42	17.74	18.42	-	-	0	-	0.00%
2013-04-17	0	0.270	0.270	0.300	0.230	0.270	724,000	179,688	0.2482	18.42	18.42	20.47	15.69	18.42	10,611	16.934	-5.26%
2013-04-16	0	0.285	0.250	0.300	-	-	0	0	-	19.45	17.06	20.47	-	-	0	-	0.00%
2013-04-15	0	0.285	0.275	0.290	0.280	0.285	452,000	128,460	0.2842	19.45	18.76	19.79	19.10	19.45	6,624	19.392	-1.72%
2013-04-12	0	0.290	0.290	0.300	0.290	0.305	262,000	76,300	0.2912	19.79	19.79	20.47	19.79	20.81	3,840	19.871	-1.69%
2013-04-11	0	0.295	0.295	0.300	0.285	0.290	348,000	100,720	0.2894	20.13	20.13	20.47	19.45	19.79	5,100	19.748	-1.67%
2013-04-10	0	0.300	0.295	0.300	-	-	0	0	-	20.47	20.13	20.47	-	-	0	-	-1.64%
2013-04-09	0	0.305	0.290	0.310	0.305	0.305	6,000	1,760	0.2933	20.81	19.79	21.15	20.81	20.81	88	20.015	8.93%
2013-04-08	0	0.280	0.300	0.305	0.275	0.300	44,460	12,489	0.2809	19.10	20.47	20.81	18.76	20.47	652	19.167	-9.68%
2013-04-05	0	0.310	0.280	0.310	-	-	0	0	-	21.15	19.10	21.15	-	-	0	-	-1.59%
2013-04-03	0	0.315	0.310	0.325	0.315	0.315	14,000	4,380	0.3129	21.49	21.15	22.18	21.49	21.49	205	21.347	-3.08%
2013-04-02	0	0.325	0.310	0.335	0.325	0.325	22,000	7,080	0.3218	22.18	21.15	22.86	22.18	22.18	322	21.958	1.56%
2013-03-28	0	0.320	0.310	0.330	0.320	0.325	308,000	99,600	0.3234	21.83	21.15	22.52	21.83	22.18	4,514	22.065	-1.54%
2013-03-27	0	0.325	0.325	0.335	0.325	0.325	236,000	76,700	0.3250	22.18	22.18	22.86	22.18	22.18	3,459	22.175	0.00%
2013-03-26	0	0.325	0.325	0.340	-	-	0	0	-	22.18	22.18	23.20	-	-	0	-	0.00%
2013-03-25	0	0.325	0.325	0.340	0.325	0.325	24,000	7,800	0.3250	22.18	22.18	23.20	22.18	22.18	352	22.175	1.56%
2013-03-22	0	0.320	0.320	0.330	0.320	0.340	393,000	130,300	0.3316	21.83	21.83	22.52	21.83	23.20	5,760	22.622	-5.88%
2013-03-21	0	0.340	0.340	0.345	0.340	0.340	44,000	14,960	0.3400	23.20	23.20	23.54	23.20	23.20	645	23.199	0.00%
2013-03-20	0	0.340	0.335	0.340	0.340	0.350	364,000	125,380	0.3445	23.20	22.86	23.20	23.20	23.88	5,335	23.503	1.49%
2013-03-19	0	0.335	0.335	0.340	0.330	0.340	700,000	235,580	0.3365	22.86	22.86	23.20	22.52	23.20	10,259	22.963	1.52%
2013-03-18	0	0.330	0.330	0.340	0.330	0.355	558,000	190,780	0.3419	22.52	22.52	23.20	22.52	24.22	8,178	23.328	-4.35%
2013-03-15	0	0.345	0.340	0.350	0.340	0.355	672,800	234,716	0.3489	23.54	23.20	23.88	23.20	24.22	9,860	23.804	0.00%
2013-03-14	0	0.345	0.340	0.355	0.340	0.355	796,000	277,660	0.3488	23.54	23.20	24.22	23.20	24.22	11,666	23.801	0.00%
2013-03-13	0	0.345	0.340	0.350	0.345	0.355	520,000	182,000	0.3500	23.54	23.20	23.88	23.54	24.22	7,621	23.881	1.47%
2013-03-12	0	0.340	0.340	0.355	0.340	0.360	876,000	308,040	0.3516	23.20	23.20	24.22	23.20	24.56	12,839	23.993	-2.86%
2013-03-11	0	0.350	0.340	0.350	0.340	0.360	836,750	289,987	0.3466	23.88	23.20	23.88	23.20	24.56	12,263	23.647	0.00%
2013-03-08	0	0.350	0.350	0.355	0.350	0.360	748,000	266,880	0.3568	23.88	23.88	24.22	23.88	24.56	10,963	24.345	0.00%
2013-03-07	0	0.350	0.350	0.355	0.350	0.360	664,000	234,780	0.3536	23.88	23.88	24.22	23.88	24.56	9,732	24.126	-1.41%
2013-03-06	0	0.355	0.355	0.360	0.355	0.360	712,000	253,460	0.3560	24.22	24.22	24.56	24.22	24.56	10,435	24.289	0.00%
2013-03-05	0	0.355	0.350	0.355	0.355	0.360	304,000	109,280	0.3595	24.22	23.88	24.22	24.22	24.56	4,455	24.528	1.43%
2013-03-04	0	0.350	0.350	0.360	0.350	0.370	628,000	223,520	0.3559	23.88	23.88	24.56	23.88	25.25	9,204	24.285	-2.78%
2013-03-01	0	0.360	0.355	0.365	0.350	0.375	4,324,500	1,557,265	0.3601	24.56	24.22	24.90	23.88	25.59	63,379	24.571	-1.37%
2013-02-28	0	0.365	0.360	0.365	0.365	0.375	692,000	254,480	0.3677	24.90	24.56	24.90	24.90	25.59	10,142	25.092	-1.35%
2013-02-27	0	0.370	0.360	0.370	0.360	0.385	779,950	289,022	0.3706	25.25	24.56	25.25	24.56	26.27	11,431	25.284	-1.33%
2013-02-26	0	0.375	0.360	0.380	0.370	0.380	752,000	284,400	0.3782	25.59	24.56	25.93	25.25	25.93	11,021	25.805	5.63%
2013-02-25	0	0.355	0.355	0.365	0.355	0.355	60,000	21,300	0.3550	24.22	24.22	24.90	24.22	24.22	879	24.222	-1.39%
2013-02-22	0	0.360	0.355	0.365	0.355	0.365	892,000	321,380	0.3603	24.56	24.22	24.90	24.22	24.90	13,073	24.583	0.00%
2013-02-21	0	0.360	0.355	0.360	0.360	0.360	1,102,000	396,680	0.3600	24.56	24.22	24.56	24.56	24.56	16,151	24.561	-2.70%
2013-02-20	0	0.370	0.365	0.370	0.360	0.370	808,200	295,689	0.3659	25.25	24.90	25.25	24.56	25.25	11,845	24.963	2.78%
2013-02-19	0	0.360	0.360	0.370	0.355	0.370	965,500	349,290	0.3618	24.56	24.56	25.25	24.22	25.25	14,150	24.684	1.41%
2013-02-18	0	0.355	0.355	0.360	0.345	0.355	785,421	272,648	0.3471	24.22	24.22	24.56	23.54	24.22	11,511	23.686	1.43%
2013-02-15	0	0.350	0.340	0.350	-	-	50	15	0.3000	23.88	23.20	23.88	-	-	1	20.470	0.00%
2013-02-14	0	0.350	0.340	0.380	-	-	0	0	-	23.88	23.20	25.93	-	-	0	-	0.00%
2013-02-08	0	0.350	0.350	0.360	0.350	0.350	100,000	35,000	0.3500	23.88	23.88	24.56	23.88	23.88	1,466	23.881	-1.41%
2013-02-07	0	0.355	0.360	0.375	0.355	0.360	166,000	59,480	0.3583	24.22	24.56	25.59	24.22	24.56	2,433	24.448	1.43%
2013-02-06	0	0.350	0.350	0.365	0.350	0.360	180,000	64,600	0.3589	23.88	23.88	24.90	23.88	24.56	2,638	24.488	-1.41%
2013-02-05	0	0.355	0.355	0.360	0.355	0.355	84,000	29,820	0.3550	24.22	24.22	24.56	24.22	24.22	1,231	24.222	0.00%
2013-02-04	0	0.355	0.355	0.370	0.350	0.355	807,503	286,380	0.3546	24.22	24.22	25.25	23.88	24.22	11,835	24.198	1.43%
2013-02-01	0	0.350	0.350	0.370	0.350	0.350	52,000	18,200	0.3500	23.88	23.88	25.25	23.88	23.88	762	23.881	0.00%
2013-01-31	0	0.350	0.350	0.360	0.350	0.360	197,500	70,935	0.3592	23.88	23.88	24.56	23.88	24.56	2,895	24.507	-1.41%
2013-01-30	0	0.355	0.355	0.365	0.355	0.355	104,200	36,987	0.3550	24.22	24.22	24.90	24.22	24.22	1,527	24.220	-1.39%
2013-01-29	0	0.360	0.355	0.365	0.355	0.365	188,900	67,626	0.3580	24.56	24.22	24.90	24.22	24.90	2,768	24.427	-1.37%
2013-01-28	0	0.365	0.350	0.370	-	-	0	0	-	24.90	23.88	25.25	-	-	0	-	0.00%
2013-01-25	0	0.365	0.355	0.365	0.350	0.365	272,000	97,640	0.3590	24.90	24.22	24.90	23.88	24.90	3,986	24.493	0.00%
2013-01-24	0	0.365	0.365	0.385	0.360	0.370	475,500	172,750	0.3633	24.90	24.90	26.27	24.56	25.25	6,969	24.789	0.00%
2013-01-23	0	0.365	0.365	0.370	0.360	0.365	54,112	19,638	0.3629	24.90	24.90	25.25	24.56	24.90	793	24.762	0.00%
2013-01-22	0	0.365	0.365	0.370	0.365	0.375	268,000	99,320	0.3706	24.90	24.90	25.25	24.90	25.59	3,928	25.287	-3.95%
2013-01-21	0	0.380	0.380	0.385	0.370	0.395	122,000	46,280	0.3793	25.93	25.93	26.27	25.25	26.95	1,788	25.883	0.00%
2013-01-18	0	0.380	0.380	0.395	0.375	0.390	240,000	91,540	0.3814	25.93	25.93	26.95	25.59	26.61	3,517	26.025	-1.30%
2013-01-17	0	0.385	0.380	0.395	-	-	2,250	810	0.3600	26.27	25.93	26.95	-	-	33	24.564	0.00%
2013-01-16	0	0.385	0.375	0.390	0.375	0.385	87,718	32,961	0.3758	26.27	25.59	26.61	25.59	26.27	1,286	25.639	-3.75%
2013-01-15	0	0.400	0.380	0.400	-	-	0	0	-	27.29	25.93	27.29	-	-	0	-	0.00%
2013-01-14	0	0.400	0.380	0.405	-	-	0	0	-	27.29	25.93	27.63	-	-	0	-	0.00%
2013-01-11	0	0.400	0.390	0.410	0.390	0.400	544,000	215,360	0.3959	27.29	26.61	27.98	26.61	27.29	7,973	27.012	-3.61%
2013-01-10	0	0.415	0.410	0.415	0.380	0.415	2,260,000	903,120	0.3996	28.32	27.98	28.32	25.93	28.32	33,122	27.266	9.21%
2013-01-09	0	0.380	0.370	0.380	0.370	0.380	184,000	69,880	0.3798	25.93	25.25	25.93	25.25	25.93	2,697	25.913	2.70%
2013-01-08	0	0.370	0.370	0.380	0.370	0.380	284,000	107,100	0.3771	25.25	25.25	25.93	25.25	25.93	4,162	25.731	-2.63%
2013-01-07	0	0.380	0.370	0.380	0.375	0.380	364,000	137,120	0.3767	25.93	25.25	25.93	25.59	25.93	5,335	25.703	1.33%
2013-01-04	0	0.375	0.355	0.380	0.355	0.375	356,000	132,500	0.3722	25.59	24.22	25.93	24.22	25.59	5,217	25.395	2.74%
2013-01-03	0	0.365	0.365	0.370	0.350	0.365	122,000	44,010	0.3607	24.90	24.90	25.25	23.88	24.90	1,788	24.614	1.39%
2013-01-02	0	0.360	0.360	0.365	0.350	0.370	404,000	147,340	0.3647	24.56	24.56	24.90	23.88	25.25	5,921	24.884	-2.70%
2012-12-31	0	0.370	0.345	0.370	0.355	0.380	336,000	125,640	0.3739	25.25	23.54	25.25	24.22	25.93	4,924	25.514	1.37%
2012-12-28	0	0.365	0.355	0.365	0.365	0.365	42,000	15,270	0.3636	24.90	24.22	24.90	24.90	24.90	616	24.807	-1.35%
2012-12-27	0	0.370	0.345	0.370	0.340	0.370	406,250	146,502	0.3606	25.25	23.54	25.25	23.20	25.25	5,954	24.606	2.78%
2012-12-24	0	0.360	0.345	0.360	0.360	0.360	4,000	1,440	0.3600	24.56	23.54	24.56	24.56	24.56	59	24.564	2.86%
2012-12-21	0	0.350	0.350	0.355	0.340	0.345	48,000	16,400	0.3417	23.88	23.88	24.22	23.20	23.54	703	23.313	1.45%
2012-12-20	0	0.345	0.340	0.350	0.335	0.345	376,000	127,940	0.3403	23.54	23.20	23.88	22.86	23.54	5,511	23.217	-2.82%
2012-12-19	0	0.355	0.340	0.360	0.355	0.355	122,000	43,240	0.3544	24.22	23.20	24.56	24.22	24.22	1,788	24.183	0.00%
2012-12-18	0	0.355	0.345	0.355	0.335	0.360	712,000	251,280	0.3529	24.22	23.54	24.22	22.86	24.56	10,435	24.081	4.41%
2012-12-17	0	0.340	0.340	0.350	0.340	0.340	100,000	34,000	0.3400	23.20	23.20	23.88	23.20	23.20	1,466	23.199	0.00%
2012-12-14	0	0.340	0.340	0.350	0.340	0.355	328,250	114,060	0.3475	23.20	23.20	23.88	23.20	24.22	4,811	23.709	-2.86%
2012-12-13	0	0.350	0.350	0.355	0.345	0.360	674,000	239,080	0.3547	23.88	23.88	24.22	23.54	24.56	9,878	24.203	1.45%
2012-12-12	0	0.345	0.345	0.355	0.340	0.360	1,008,000	351,960	0.3492	23.54	23.54	24.22	23.20	24.56	14,773	23.824	-2.82%
2012-12-11	0	0.355	0.355	0.375	0.355	0.375	277,000	100,500	0.3628	24.22	24.22	25.59	24.22	25.59	4,060	24.756	-2.74%
2012-12-10	0	0.365	0.365	0.370	0.365	0.365	120,000	43,800	0.3650	24.90	24.90	25.25	24.90	24.90	1,759	24.905	1.39%
2012-12-07	0	0.360	0.360	0.375	0.360	0.360	240,000	86,400	0.3600	24.56	24.56	25.59	24.56	24.56	3,517	24.564	0.00%
2012-12-06	0	0.360	0.360	0.380	0.355	0.360	204,000	72,940	0.3575	24.56	24.56	25.93	24.22	24.56	2,990	24.396	-1.37%
2012-12-05	0	0.365	0.365	0.380	0.365	0.365	4,000	1,460	0.3650	24.90	24.90	25.93	24.90	24.90	59	24.905	1.39%
2012-12-04	0	0.360	0.360	0.365	0.360	0.365	81,000	29,280	0.3615	24.56	24.56	24.90	24.56	24.90	1,187	24.665	-2.70%
2012-12-03	0	0.370	0.365	0.370	-	-	0	0	-	25.25	24.90	25.25	-	-	0	-	0.00%
2012-11-30	0	0.370	0.370	0.380	0.365	0.380	272,000	102,080	0.3753	25.25	25.25	25.93	24.90	25.93	3,986	25.607	1.37%
2012-11-29	0	0.365	0.365	0.375	0.360	0.380	692,000	252,340	0.3647	24.90	24.90	25.59	24.56	25.93	10,142	24.881	-1.35%
2012-11-28	0	0.370	0.370	0.380	0.370	0.370	29,000	10,705	0.3691	25.25	25.25	25.93	25.25	25.25	425	25.187	-3.90%
2012-11-27	0	0.385	0.370	0.385	0.370	0.385	156,000	59,580	0.3819	26.27	25.25	26.27	25.25	26.27	2,286	26.059	2.67%
2012-11-26	0	0.375	0.375	0.380	0.375	0.375	204,000	76,500	0.3750	25.59	25.59	25.93	25.59	25.59	2,990	25.587	1.35%
2012-11-23	0	0.370	0.365	0.370	0.370	0.375	42,000	15,570	0.3707	25.25	24.90	25.25	25.25	25.59	616	25.295	0.00%
2012-11-22	0	0.370	0.365	0.375	-	-	0	0	-	25.25	24.90	25.59	-	-	0	-	0.00%
2012-11-21	0	0.370	0.370	0.380	0.360	0.380	168,850	62,097	0.3678	25.25	25.25	25.93	24.56	25.93	2,475	25.093	0.00%
2012-11-20	0	0.370	0.370	0.385	0.360	0.370	148,000	53,760	0.3632	25.25	25.25	26.27	24.56	25.25	2,169	24.785	2.78%
2012-11-19	0	0.360	0.360	0.375	0.360	0.370	160,000	58,280	0.3643	24.56	24.56	25.59	24.56	25.25	2,345	24.853	0.00%
2012-11-16	0	0.360	0.360	0.380	0.360	0.370	124,000	44,840	0.3616	24.56	24.56	25.93	24.56	25.25	1,817	24.674	0.00%
2012-11-15	0	0.360	0.360	0.375	0.360	0.370	49,500	17,830	0.3602	24.56	24.56	25.59	24.56	25.25	725	24.577	-2.70%
2012-11-14	0	0.370	0.370	0.385	0.365	0.370	32,000	11,700	0.3656	25.25	25.25	26.27	24.90	25.25	469	24.947	0.00%
2012-11-13	0	0.370	0.370	0.380	0.365	0.365	6,065	2,172	0.3581	25.25	25.25	25.93	24.90	24.90	89	24.435	-3.90%
2012-11-12	0	0.385	0.380	0.385	-	-	0	0	-	26.27	25.93	26.27	-	-	0	-	0.00%
2012-11-09	0	0.385	0.375	0.385	0.390	0.390	80,000	31,200	0.3900	26.27	25.59	26.27	26.61	26.61	1,172	26.610	-1.28%
2012-11-08	0	0.390	0.375	0.390	0.370	0.390	56,000	21,680	0.3871	26.61	25.59	26.61	25.25	26.61	821	26.416	0.00%
2012-11-07	0	0.390	0.380	0.390	0.390	0.390	88,000	34,320	0.3900	26.61	25.93	26.61	26.61	26.61	1,290	26.610	-1.27%
2012-11-06	0	0.395	0.390	0.395	0.380	0.395	508,000	197,080	0.3880	26.95	26.61	26.95	25.93	26.95	7,445	26.471	2.60%
2012-11-05	0	0.385	0.380	0.385	0.385	0.385	16,000	6,160	0.3850	26.27	25.93	26.27	26.27	26.27	234	26.269	1.32%
2012-11-02	0	0.380	0.375	0.385	0.375	0.395	174,875	67,815	0.3878	25.93	25.59	26.27	25.59	26.95	2,563	26.460	0.00%
2012-11-01	0	0.380	0.380	0.400	0.380	0.380	204,000	77,520	0.3800	25.93	25.93	27.29	25.93	25.93	2,990	25.928	-1.30%
2012-10-31	0	0.385	0.385	0.400	0.385	0.385	12,000	4,620	0.3850	26.27	26.27	27.29	26.27	26.27	176	26.269	0.00%
2012-10-30	0	0.385	0.380	0.400	0.385	0.385	56,000	21,560	0.3850	26.27	25.93	27.29	26.27	26.27	821	26.269	0.00%
2012-10-29	0	0.385	0.385	0.390	0.385	0.385	16,000	6,160	0.3850	26.27	26.27	26.61	26.27	26.27	234	26.269	-1.28%
2012-10-26	0	0.390	0.385	0.400	0.390	0.395	60,000	23,600	0.3933	26.61	26.27	27.29	26.61	26.95	879	26.838	-1.27%
2012-10-25	0	0.395	0.395	0.400	0.395	0.400	36,000	14,340	0.3983	26.95	26.95	27.29	26.95	27.29	528	27.179	1.28%
2012-10-24	0	0.390	0.385	0.400	0.380	0.390	290,328	112,372	0.3871	26.61	26.27	27.29	25.93	26.61	4,255	26.409	4.00%
2012-10-22	0	0.375	0.375	0.385	0.375	0.380	68,000	25,820	0.3797	25.59	25.59	26.27	25.59	25.93	997	25.908	-1.32%
2012-10-19	0	0.380	0.380	0.390	0.380	0.385	548,500	208,962	0.3810	25.93	25.93	26.61	25.93	26.27	8,039	25.994	-3.80%
2012-10-18	0	0.395	0.390	0.395	0.380	0.395	372,667	141,858	0.3807	26.95	26.61	26.95	25.93	26.95	5,462	25.973	0.00%
2012-10-17	0	0.395	0.380	0.395	0.400	0.400	78,300	29,786	0.3804	26.95	25.93	26.95	27.29	27.29	1,148	25.956	3.95%
2012-10-16	0	0.380	0.380	0.385	0.380	0.385	354,000	135,040	0.3815	25.93	25.93	26.27	25.93	26.27	5,188	26.028	-1.30%
2012-10-15	0	0.385	0.385	0.400	0.380	0.385	284,000	108,960	0.3837	26.27	26.27	27.29	25.93	26.27	4,162	26.178	-2.53%
2012-10-12	0	0.395	0.395	0.400	0.390	0.395	104,558	40,809	0.3903	26.95	26.95	27.29	26.61	26.95	1,532	26.631	1.28%
2012-10-11	0	0.390	0.390	0.400	0.390	0.400	9,000	3,530	0.3922	26.61	26.61	27.29	26.61	27.29	132	26.762	0.00%
2012-10-10	0	0.390	0.380	0.395	-	-	32,000	12,320	0.3850	26.61	25.93	26.95	-	-	469	26.269	0.00%
2012-10-09	0	0.390	0.385	0.405	0.385	0.390	120,000	46,380	0.3865	26.61	26.27	27.63	26.27	26.61	1,759	26.372	0.00%
2012-10-08	0	0.390	0.390	0.405	0.380	0.395	74,000	28,460	0.3846	26.61	26.61	27.63	25.93	26.95	1,085	26.242	-1.27%
2012-10-05	0	0.395	0.390	0.405	0.395	0.395	40,000	15,800	0.3950	26.95	26.61	27.63	26.95	26.95	586	26.952	0.00%
2012-10-04	0	0.395	0.395	0.415	0.390	0.410	42,000	16,720	0.3981	26.95	26.95	28.32	26.61	27.98	616	27.163	1.28%
2012-10-03	0	0.390	0.390	0.400	0.390	0.390	88,000	34,320	0.3900	26.61	26.61	27.29	26.61	26.61	1,290	26.610	-1.27%
2012-09-28	0	0.395	0.395	0.400	0.390	0.395	220,000	86,800	0.3945	26.95	26.95	27.29	26.61	26.95	3,224	26.921	-3.66%
2012-09-27	0	0.410	0.390	0.410	-	-	0	0	-	27.98	26.61	27.98	-	-	0	-	0.00%
2012-09-26	0	0.410	0.390	0.410	-	-	0	0	-	27.98	26.61	27.98	-	-	0	-	0.00%
2012-09-25	0	0.410	0.395	0.410	0.390	0.410	44,000	17,860	0.4059	27.98	26.95	27.98	26.61	27.98	645	27.696	2.50%
2012-09-24	0	0.400	0.385	0.400	0.400	0.400	200,000	80,000	0.4000	27.29	26.27	27.29	27.29	27.29	2,931	27.293	0.00%
2012-09-21	0	0.400	0.390	0.400	0.400	0.400	80,000	32,000	0.4000	27.29	26.61	27.29	27.29	27.29	1,172	27.293	1.27%
2012-09-20	0	0.395	0.395	0.400	0.395	0.410	124,000	49,580	0.3998	26.95	26.95	27.29	26.95	27.98	1,817	27.282	-3.66%
2012-09-19	0	0.410	0.410	0.420	0.395	0.410	168,000	67,120	0.3995	27.98	27.98	28.66	26.95	27.98	2,462	27.260	0.00%
2012-09-18	0	0.410	0.410	0.420	0.400	0.400	12,000	4,800	0.4000	27.98	27.98	28.66	27.29	27.29	176	27.293	-3.53%
2012-09-17	0	0.425	0.400	0.425	0.415	0.430	8,000	3,380	0.4225	29.00	27.29	29.00	28.32	29.34	117	28.828	3.66%
2012-09-14	0	0.410	0.410	0.415	0.400	0.410	150,000	60,860	0.4057	27.98	27.98	28.32	27.29	27.98	2,198	27.684	2.50%
2012-09-13	0	0.400	0.400	0.410	0.395	0.400	236,000	93,760	0.3973	27.29	27.29	27.98	26.95	27.29	3,459	27.108	-2.44%
2012-09-12	0	0.410	0.400	0.410	0.410	0.410	20,000	8,200	0.4100	27.98	27.29	27.98	27.98	27.98	293	27.975	0.00%
2012-09-11	0	0.410	0.400	0.410	0.400	0.410	136,250	55,052	0.4041	27.98	27.29	27.98	27.29	27.98	1,997	27.569	2.50%
2012-09-10	0	0.400	0.395	0.410	0.390	0.400	51,831	20,475	0.3950	27.29	26.95	27.98	26.61	27.29	760	26.954	-1.23%
2012-09-07	0	0.405	0.400	0.405	-	-	646	226	0.3498	27.63	27.29	27.63	-	-	9	23.871	-1.22%
2012-09-06	0	0.410	0.400	0.410	0.395	0.410	200,000	81,440	0.4072	27.98	27.29	27.98	26.95	27.98	2,931	27.784	3.80%
2012-09-05	0	0.395	0.395	0.400	0.395	0.400	184,000	73,020	0.3968	26.95	26.95	27.29	26.95	27.29	2,697	27.078	-3.66%
2012-09-04	0	0.410	0.400	0.410	-	-	0	0	-	27.98	27.29	27.98	-	-	0	-	0.00%
2012-09-03	0	0.410	0.400	0.410	0.410	0.410	160,000	65,600	0.4100	27.98	27.29	27.98	27.98	27.98	2,345	27.975	2.50%
2012-08-31	0	0.400	0.400	0.410	0.400	0.400	44,000	17,600	0.4000	27.29	27.29	27.98	27.29	27.29	645	27.293	-1.23%
2012-08-30	0	0.405	0.405	0.410	0.405	0.410	148,000	60,600	0.4095	27.63	27.63	27.98	27.63	27.98	2,169	27.938	-1.22%
2012-08-29	0	0.410	0.405	0.410	0.410	0.410	104,100	42,679	0.4100	27.98	27.63	27.98	27.98	27.98	1,526	27.974	1.23%
2012-08-28	0	0.405	0.405	0.425	-	-	0	0	-	27.63	27.63	29.00	-	-	0	-	0.00%
2012-08-27	0	0.405	0.405	0.430	0.405	0.405	8,000	3,240	0.4050	27.63	27.63	29.34	27.63	27.63	117	27.634	0.00%
2012-08-24	0	0.405	0.405	0.435	0.405	0.405	20,000	8,100	0.4050	27.63	27.63	29.68	27.63	27.63	293	27.634	0.00%
2012-08-23	0	0.405	0.405	0.430	0.405	0.405	68,000	27,540	0.4050	27.63	27.63	29.34	27.63	27.63	997	27.634	1.25%
2012-08-22	0	0.400	0.400	0.425	0.400	0.400	45,000	17,980	0.3996	27.29	27.29	29.00	27.29	27.29	660	27.262	-2.44%
2012-08-21	0	0.410	0.400	0.410	-	-	0	0	-	27.98	27.29	27.98	-	-	0	-	0.00%
2012-08-20	0	0.410	0.410	0.415	0.405	0.410	34,000	13,890	0.4085	27.98	27.98	28.32	27.63	27.98	498	27.875	-2.38%
2012-08-17	0	0.420	0.410	0.420	0.410	0.420	53,000	22,105	0.4171	28.66	27.98	28.66	27.98	28.66	777	28.458	1.20%
2012-08-16	0	0.415	0.415	0.420	0.400	0.420	314,000	130,470	0.4155	28.32	28.32	28.66	27.29	28.66	4,602	28.351	0.00%
2012-08-15	0	0.415	0.410	0.415	0.400	0.415	116,050	47,839	0.4122	28.32	27.98	28.32	27.29	28.32	1,701	28.127	3.75%
2012-08-14	0	0.400	0.400	0.405	0.400	0.400	176,500	70,590	0.3999	27.29	27.29	27.63	27.29	27.29	2,587	27.289	0.00%
2012-08-13	0	0.400	0.400	0.410	0.400	0.415	139,650	57,527	0.4119	27.29	27.29	27.98	27.29	28.32	2,047	28.107	-2.44%
2012-08-10	0	0.410	0.400	0.420	0.400	0.415	432,000	175,720	0.4068	27.98	27.29	28.66	27.29	28.32	6,331	27.754	-1.20%
2012-08-09	0	0.415	0.410	0.420	0.410	0.420	579,000	238,245	0.4115	28.32	27.98	28.66	27.98	28.66	8,486	28.076	-1.19%
2012-08-08	0	0.420	0.420	0.425	0.420	0.440	58,500	24,685	0.4220	28.66	28.66	29.00	28.66	30.02	857	28.792	-1.18%
2012-08-07	0	0.425	0.415	0.435	-	-	0	0	-	29.00	28.32	29.68	-	-	0	-	0.00%
2012-08-06	0	0.425	0.420	0.435	0.410	0.425	48,994	20,054	0.4093	29.00	28.66	29.68	27.98	29.00	718	27.928	-1.16%
2012-08-03	0	0.430	0.430	0.440	0.395	0.430	204,000	82,800	0.4059	29.34	29.34	30.02	26.95	29.34	2,990	27.694	1.18%
2012-08-02	0	0.425	0.430	0.435	-	-	0	0	-	29.00	29.34	29.68	-	-	0	-	0.00%
2012-08-01	0	0.425	0.415	0.440	0.425	0.430	388,000	166,000	0.4278	29.00	28.32	30.02	29.00	29.34	5,686	29.192	-1.16%
2012-07-31	0	0.430	0.425	0.430	0.430	0.440	96,000	42,640	0.4442	29.34	29.00	29.34	29.34	30.02	1,407	30.306	1.18%
2012-07-30	0	0.425	0.395	0.450	0.425	0.430	202,100	86,821	0.4296	29.00	26.95	30.70	29.00	29.34	2,962	29.312	-5.56%
2012-07-27	0	0.450	0.430	0.450	0.430	0.450	96,000	42,060	0.4381	30.70	29.34	30.70	29.34	30.70	1,407	29.894	4.65%
2012-07-26	0	0.430	0.425	0.440	0.425	0.430	484,000	206,380	0.4264	29.34	29.00	30.02	29.00	29.34	7,093	29.094	-2.27%
2012-07-25	0	0.440	0.440	0.445	0.430	0.450	344,000	148,320	0.4312	30.02	30.02	30.36	29.34	30.70	5,042	29.419	-2.22%
2012-07-24	0	0.450	0.435	0.450	0.440	0.450	40,000	17,880	0.4470	30.70	29.68	30.70	30.02	30.70	586	30.500	2.27%
2012-07-23	0	0.440	0.440	0.450	0.435	0.450	364,000	159,240	0.4375	30.02	30.02	30.70	29.68	30.70	5,335	29.850	-2.22%
2012-07-20	0	0.450	0.450	0.455	0.445	0.450	128,000	57,340	0.4480	30.70	30.70	31.05	30.36	30.70	1,876	30.566	0.00%
2012-07-19	0	0.450	0.450	0.455	0.445	0.450	414,000	185,300	0.4476	30.70	30.70	31.05	30.36	30.70	6,068	30.540	0.00%
2012-07-18	0	0.450	0.440	0.455	0.450	0.455	788,000	354,780	0.4502	30.70	30.02	31.05	30.70	31.05	11,549	30.720	-1.10%
2012-07-17	0	0.455	0.455	0.470	0.450	0.460	13,000	5,890	0.4531	31.05	31.05	32.07	30.70	31.39	191	30.914	1.11%
2012-07-16	0	0.450	0.450	0.455	0.450	0.450	119,000	53,490	0.4495	30.70	30.70	31.05	30.70	30.70	1,744	30.670	-1.10%
2012-07-13	0	0.455	0.450	0.475	0.450	0.460	448,000	203,020	0.4532	31.05	30.70	32.41	30.70	31.39	6,566	30.921	2.25%
2012-07-12	0	0.445	0.445	0.455	0.445	0.455	928,000	418,220	0.4507	30.36	30.36	31.05	30.36	31.05	13,601	30.750	-2.20%
2012-07-11	0	0.455	0.455	0.465	0.455	0.455	20,000	9,100	0.4550	31.05	31.05	31.73	31.05	31.05	293	31.046	0.00%
2012-07-10	0	0.455	0.455	0.465	0.455	0.455	22,000	9,970	0.4532	31.05	31.05	31.73	31.05	31.05	322	30.921	-5.21%
2012-07-09	0	0.480	0.455	0.480	0.455	0.480	192,000	88,140	0.4591	32.75	31.05	32.75	31.05	32.75	2,814	31.323	5.49%
2012-07-06	0	0.455	0.450	0.465	0.450	0.455	258,000	116,080	0.4499	31.05	30.70	31.73	30.70	31.05	3,781	30.699	0.00%
2012-07-05	0	0.455	0.455	0.475	0.455	0.470	538,000	248,540	0.4620	31.05	31.05	32.41	31.05	32.07	7,885	31.521	-1.09%
2012-07-04	0	0.460	0.455	0.470	0.455	0.465	660,000	303,540	0.4599	31.39	31.05	32.07	31.05	31.73	9,673	31.381	-1.08%
2012-07-03	0	0.465	0.465	0.470	0.455	0.470	1,129,650	522,914	0.4629	31.73	31.73	32.07	31.05	32.07	16,556	31.585	-2.11%
2012-06-29	0	0.475	0.470	0.475	0.475	0.485	482,000	232,840	0.4831	32.41	32.07	32.41	32.41	33.09	7,064	32.961	1.06%
2012-06-28	0	0.470	0.465	0.485	0.470	0.490	840,000	406,600	0.4840	32.07	31.73	33.09	32.07	33.43	12,311	33.028	-3.09%
2012-06-27	0	0.485	0.480	0.485	0.485	0.495	240,000	116,960	0.4873	33.09	32.75	33.09	33.09	33.77	3,517	33.252	3.19%
2012-06-26	0	0.470	0.470	0.480	0.470	0.495	468,000	222,640	0.4757	32.07	32.07	32.75	32.07	33.77	6,859	32.460	-4.08%
2012-06-25	0	0.490	0.480	0.490	0.485	0.520	1,132,000	557,400	0.4924	33.43	32.75	33.43	33.09	35.48	16,590	33.598	4.26%
2012-06-22	0	0.470	0.470	0.475	0.465	0.480	540,000	252,440	0.4675	32.07	32.07	32.41	31.73	32.75	7,914	31.897	-2.08%
2012-06-21	0	0.480	0.475	0.480	0.475	0.485	388,500	186,450	0.4799	32.75	32.41	32.75	32.41	33.09	5,694	32.746	1.05%
2012-06-20	0	0.475	0.470	0.475	0.470	0.490	1,080,000	518,260	0.4799	32.41	32.07	32.41	32.07	33.43	15,828	32.742	1.06%
2012-06-19	0	0.470	0.465	0.475	0.465	0.470	140,000	65,700	0.4693	32.07	31.73	32.41	31.73	32.07	2,052	32.020	1.08%
2012-06-18	0	0.465	0.465	0.475	0.465	0.480	341,900	162,134	0.4742	31.73	31.73	32.41	31.73	32.75	5,011	32.357	-2.11%
2012-06-15	0	0.475	0.465	0.480	0.455	0.475	196,000	92,580	0.4723	32.41	31.73	32.75	31.05	32.41	2,873	32.229	2.15%
2012-06-14	0	0.465	0.465	0.475	0.465	0.470	272,000	127,480	0.4687	31.73	31.73	32.41	31.73	32.07	3,986	31.979	-2.11%
2012-06-13	0	0.475	0.465	0.475	0.460	0.475	316,000	149,220	0.4722	32.41	31.73	32.41	31.39	32.41	4,631	32.220	2.15%
2012-06-12	0	0.465	0.465	0.475	0.465	0.475	312,000	146,280	0.4688	31.73	31.73	32.41	31.73	32.41	4,573	31.990	0.00%
2012-06-11	0	0.465	0.465	0.475	0.465	0.465	288,000	133,920	0.4650	31.73	31.73	32.41	31.73	31.73	4,221	31.728	1.09%
2012-06-08	0	0.460	0.455	0.475	0.460	0.465	912,000	420,620	0.4612	31.39	31.05	32.41	31.39	31.73	13,366	31.469	0.00%
2012-06-07	0	0.460	0.460	0.480	0.460	0.475	704,000	332,760	0.4727	31.39	31.39	32.75	31.39	32.41	10,318	32.251	-1.08%
2012-06-06	0	0.465	0.460	0.480	0.460	0.475	611,000	285,710	0.4676	31.73	31.39	32.75	31.39	32.41	8,955	31.906	-1.06%
2012-06-05	0	0.470	0.465	0.470	0.465	0.470	236,000	110,040	0.4663	32.07	31.73	32.07	31.73	32.07	3,459	31.815	2.17%
2012-06-04	0	0.460	0.460	0.465	0.440	0.460	340,000	154,560	0.4546	31.39	31.39	31.73	30.02	31.39	4,983	31.017	0.00%
2012-06-01	0	0.460	0.460	0.475	0.460	0.465	525,200	243,468	0.4636	31.39	31.39	32.41	31.39	31.73	7,697	31.630	-1.08%
2012-05-31	0	0.465	0.460	0.470	0.450	0.475	204,000	94,620	0.4638	31.73	31.39	32.07	30.70	32.41	2,990	31.648	-1.06%
2012-05-30	0	0.470	0.460	0.480	0.470	0.480	436,000	205,700	0.4718	32.07	31.39	32.75	32.07	32.75	6,390	32.191	-1.05%
2012-05-29	0	0.475	0.460	0.480	0.460	0.475	96,000	44,460	0.4631	32.41	31.39	32.75	31.39	32.41	1,407	31.600	0.00%
2012-05-28	0	0.475	0.475	0.490	0.460	0.465	128,000	59,380	0.4639	32.41	32.41	33.43	31.39	31.73	1,876	31.653	3.26%
2012-05-25	0	0.460	0.460	0.490	0.460	0.460	84,000	38,640	0.4600	31.39	31.39	33.43	31.39	31.39	1,231	31.387	-1.08%
2012-05-24	0	0.465	0.460	0.465	0.445	0.465	524,000	241,740	0.4613	31.73	31.39	31.73	30.36	31.73	7,680	31.478	3.33%
2012-05-23	0	0.450	0.450	0.460	0.450	0.455	578,000	260,160	0.4501	30.70	30.70	31.39	30.70	31.05	8,471	30.711	-1.10%
2012-05-22	0	0.455	0.450	0.465	0.450	0.465	656,223	298,608	0.4550	31.05	30.70	31.73	30.70	31.73	9,618	31.048	1.11%
2012-05-21	0	0.450	0.450	0.480	0.450	0.465	154,000	69,690	0.4525	30.70	30.70	32.75	30.70	31.73	2,257	30.877	-3.23%
2012-05-18	0	0.465	0.465	0.470	0.445	0.445	320,000	142,400	0.4450	31.73	31.73	32.07	30.36	30.36	4,690	30.363	3.33%
2012-05-17	0	0.450	0.450	0.465	0.450	0.450	56,000	25,200	0.4500	30.70	30.70	31.73	30.70	30.70	821	30.704	-2.17%
2012-05-16	0	0.460	0.450	0.475	0.450	0.460	28,000	12,680	0.4529	31.39	30.70	32.41	30.70	31.39	410	30.899	0.00%
2012-05-15	0	0.460	0.450	0.470	0.460	0.480	1,040,000	486,880	0.4682	31.39	30.70	32.07	31.39	32.75	15,242	31.943	0.00%
2012-05-14	0	0.460	0.460	0.470	0.460	0.470	948,000	440,520	0.4647	31.39	31.39	32.07	31.39	32.07	13,894	31.706	-1.08%
2012-05-11	0	0.465	0.465	0.475	0.460	0.470	448,000	206,840	0.4617	31.73	31.73	32.41	31.39	32.07	6,566	31.502	0.00%
2012-05-10	0	0.465	0.465	0.475	0.455	0.460	76,000	34,600	0.4553	31.73	31.73	32.41	31.05	31.39	1,114	31.064	1.09%
2012-05-09	0	0.460	0.460	0.475	0.455	0.470	592,500	272,480	0.4599	31.39	31.39	32.41	31.05	32.07	8,684	31.379	-2.13%
2012-05-08	0	0.470	0.470	0.480	0.470	0.470	286,500	134,605	0.4698	32.07	32.07	32.75	32.07	32.07	4,199	32.057	0.00%
2012-05-07	0	0.470	0.460	0.485	0.470	0.485	1,390,350	662,652	0.4766	32.07	31.39	33.09	32.07	33.09	20,377	32.520	0.00%
2012-05-04	0	0.470	0.470	0.485	0.465	0.480	348,350	164,515	0.4723	32.07	32.07	33.09	31.73	32.75	5,105	32.224	1.08%
2012-05-03	0	0.465	0.460	0.470	0.460	0.465	136,000	63,200	0.4647	31.73	31.39	32.07	31.39	31.73	1,993	31.708	-2.11%
2012-05-02	0	0.475	0.475	0.480	0.475	0.475	308,000	146,300	0.4750	32.41	32.41	32.75	32.41	32.41	4,514	32.410	-1.04%
2012-04-30	0	0.480	0.475	0.480	0.470	0.480	64,700	30,915	0.4778	32.75	32.41	32.75	32.07	32.75	948	32.603	-1.03%
2012-04-27	0	0.485	0.475	0.485	0.475	0.485	1,688,000	811,900	0.4810	33.09	32.41	33.09	32.41	33.09	24,739	32.818	2.11%
2012-04-26	0	0.475	0.475	0.480	0.440	0.480	1,024,350	481,517	0.4701	32.41	32.41	32.75	30.02	32.75	15,013	32.074	3.26%
2012-04-25	0	0.460	0.460	0.470	0.460	0.475	1,209,000	564,000	0.4665	31.39	31.39	32.07	31.39	32.41	17,719	31.830	-3.16%
2012-04-24	0	0.475	0.470	0.475	0.460	0.485	2,636,000	1,252,600	0.4752	32.41	32.07	32.41	31.39	33.09	38,633	32.423	5.56%
2012-04-23	0	0.450	0.445	0.455	0.450	0.460	484,000	219,800	0.4541	30.70	30.36	31.05	30.70	31.39	7,093	30.986	0.00%
2012-04-20	0	0.450	0.450	0.460	0.450	0.465	460,050	208,361	0.4529	30.70	30.70	31.39	30.70	31.73	6,742	30.903	2.27%
2012-04-19	0	0.440	0.430	0.445	0.435	0.440	256,000	111,860	0.4370	30.02	29.34	30.36	29.68	30.02	3,752	29.814	1.15%
2012-04-18	0	0.435	0.430	0.435	0.430	0.435	23,305	9,975	0.4280	29.68	29.34	29.68	29.34	29.68	342	29.205	2.35%
2012-04-17	0	0.425	0.425	0.430	0.425	0.425	85,050	36,125	0.4248	29.00	29.00	29.34	29.00	29.00	1,246	28.982	1.19%
2012-04-16	0	0.420	0.420	0.435	0.420	0.425	296,000	125,120	0.4227	28.66	28.66	29.68	28.66	29.00	4,338	28.842	-4.55%
2012-04-13	0	0.440	0.430	0.440	0.430	0.440	100,000	43,420	0.4342	30.02	29.34	30.02	29.34	30.02	1,466	29.626	1.15%
2012-04-12	0	0.435	0.430	0.435	0.435	0.440	148,000	64,500	0.4358	29.68	29.34	29.68	29.68	30.02	2,169	29.736	1.16%
2012-04-11	0	0.430	0.430	0.435	0.425	0.440	153,200	67,012	0.4374	29.34	29.34	29.68	29.00	30.02	2,245	29.846	-1.15%
2012-04-10	0	0.435	0.430	0.440	0.435	0.440	156,000	67,880	0.4351	29.68	29.34	30.02	29.68	30.02	2,286	29.690	-1.14%
2012-04-05	0	0.440	0.440	0.450	0.440	0.440	76,000	33,440	0.4400	30.02	30.02	30.70	30.02	30.02	1,114	30.022	-2.22%
2012-04-03	0	0.450	0.440	0.450	0.440	0.450	88,000	39,280	0.4464	30.70	30.02	30.70	30.02	30.70	1,290	30.456	3.45%
2012-04-02	0	0.435	0.425	0.460	0.435	0.435	8,000	3,480	0.4350	29.68	29.00	31.39	29.68	29.68	117	29.681	0.00%
2012-03-30	0	0.435	0.435	0.440	0.430	0.435	516,000	222,100	0.4304	29.68	29.68	30.02	29.34	29.68	7,562	29.369	0.00%
2012-03-29	0	0.435	0.435	0.440	0.435	0.435	144,000	62,640	0.4350	29.68	29.68	30.02	29.68	29.68	2,110	29.681	0.00%
2012-03-28	0	0.435	0.435	0.440	0.435	0.445	435,850	189,977	0.4359	29.68	29.68	30.02	29.68	30.36	6,388	29.741	-2.25%
2012-03-27	0	0.445	0.440	0.445	0.435	0.445	352,000	155,640	0.4422	30.36	30.02	30.36	29.68	30.36	5,159	30.169	1.14%
2012-03-26	0	0.440	0.435	0.440	0.435	0.440	640,000	279,320	0.4364	30.02	29.68	30.02	29.68	30.02	9,380	29.779	-1.12%
2012-03-23	0	0.445	0.445	0.450	0.440	0.440	52,000	22,880	0.4400	30.36	30.36	30.70	30.02	30.02	762	30.022	-1.11%
2012-03-22	0	0.450	0.450	0.460	0.450	0.450	20,000	9,000	0.4500	30.70	30.70	31.39	30.70	30.70	293	30.704	0.00%
2012-03-21	0	0.450	0.445	0.455	0.445	0.460	616,000	277,360	0.4503	30.70	30.36	31.05	30.36	31.39	9,028	30.722	-1.10%
2012-03-20	0	0.455	0.450	0.460	0.450	0.460	340,000	155,100	0.4562	31.05	30.70	31.39	30.70	31.39	4,983	31.126	-1.09%
2012-03-19	0	0.460	0.460	0.470	0.460	0.470	272,000	126,880	0.4665	31.39	31.39	32.07	31.39	32.07	3,986	31.828	-3.16%
2012-03-16	0	0.475	0.465	0.475	0.465	0.475	248,550	116,827	0.4700	32.41	31.73	32.41	31.73	32.41	3,643	32.071	-1.04%
2012-03-15	0	0.480	0.470	0.480	0.480	0.480	40,000	19,200	0.4800	32.75	32.07	32.75	32.75	32.75	586	32.751	2.13%
2012-03-14	0	0.470	0.470	0.475	0.470	0.480	531,000	250,880	0.4725	32.07	32.07	32.41	32.07	32.75	7,782	32.237	-1.05%
2012-03-13	0	0.475	0.475	0.480	0.470	0.475	184,000	87,160	0.4737	32.41	32.41	32.75	32.07	32.41	2,697	32.321	1.06%
2012-03-12	0	0.470	0.470	0.480	0.470	0.470	356,000	167,320	0.4700	32.07	32.07	32.75	32.07	32.07	5,217	32.069	-2.08%
2012-03-09	0	0.480	0.475	0.480	0.475	0.480	364,000	173,400	0.4764	32.75	32.41	32.75	32.41	32.75	5,335	32.504	2.13%
2012-03-08	0	0.470	0.470	0.480	0.470	0.480	524,258	246,916	0.4710	32.07	32.07	32.75	32.07	32.75	7,683	32.136	-2.08%
2012-03-07	0	0.480	0.470	0.480	0.470	0.480	391,000	185,110	0.4734	32.75	32.07	32.75	32.07	32.75	5,730	32.303	0.00%
2012-03-06	0	0.480	0.480	0.490	0.480	0.485	388,000	187,040	0.4821	32.75	32.75	33.43	32.75	33.09	5,686	32.892	-3.03%
2012-03-05	0	0.495	0.490	0.495	0.490	0.500	324,000	159,660	0.4928	33.77	33.43	33.77	33.43	34.12	4,749	33.623	0.00%
2012-03-02	0	0.495	0.495	0.500	0.490	0.500	497,000	246,300	0.4956	33.77	33.77	34.12	33.43	34.12	7,284	33.814	1.02%
2012-03-01	0	0.490	0.490	0.500	0.480	0.520	2,380,000	1,185,560	0.4981	33.43	33.43	34.12	32.75	35.48	34,881	33.989	-1.01%
2012-02-29	0	0.495	0.495	0.500	0.490	0.500	432,000	213,840	0.4950	33.77	33.77	34.12	33.43	34.12	6,331	33.775	3.13%
2012-02-28	0	0.480	0.480	0.490	0.480	0.485	380,500	183,027	0.4810	32.75	32.75	33.43	32.75	33.09	5,577	32.821	-1.03%
2012-02-27	0	0.485	0.485	0.490	0.480	0.495	541,000	262,905	0.4860	33.09	33.09	33.43	32.75	33.77	7,929	33.158	-2.02%
2012-02-24	0	0.495	0.485	0.495	0.485	0.495	188,000	92,120	0.4900	33.77	33.09	33.77	33.09	33.77	2,755	33.434	0.00%
2012-02-23	0	0.495	0.495	0.500	0.485	0.510	976,000	489,980	0.5020	33.77	33.77	34.12	33.09	34.80	14,304	34.254	1.02%
2012-02-22	0	0.490	0.490	0.495	0.475	0.495	784,000	378,580	0.4829	33.43	33.43	33.77	32.41	33.77	11,490	32.948	0.00%
2012-02-21	0	0.490	0.485	0.500	0.490	0.500	660,000	326,100	0.4941	33.43	33.09	34.12	33.43	34.12	9,673	33.713	-2.00%
2012-02-20	0	0.500	0.500	0.510	0.500	0.510	1,024,000	517,000	0.5049	34.12	34.12	34.80	34.12	34.80	15,008	34.449	0.00%
2012-02-17	0	0.500	0.495	0.500	0.495	0.500	536,000	266,620	0.4974	34.12	33.77	34.12	33.77	34.12	7,856	33.940	1.01%
2012-02-16	0	0.495	0.495	0.500	0.495	0.500	496,000	245,940	0.4958	33.77	33.77	34.12	33.77	34.12	7,269	33.833	-1.00%
2012-02-15	0	0.500	0.500	0.510	0.490	0.510	1,342,204	668,290	0.4979	34.12	34.12	34.80	33.43	34.80	19,671	33.973	0.00%
2012-02-14	0	0.500	0.490	0.500	0.490	0.530	1,474,000	739,680	0.5018	34.12	33.43	34.12	33.43	36.16	21,603	34.240	-3.85%
2012-02-13	0	0.520	0.510	0.520	0.510	0.550	2,578,000	1,342,480	0.5207	35.48	34.80	35.48	34.80	37.53	37,783	35.531	-5.45%
2012-02-10	0	0.550	0.540	0.550	0.530	0.580	2,351,000	1,311,440	0.5578	37.53	36.85	37.53	36.16	39.57	34,456	38.061	-1.79%
2012-02-09	0	0.560	0.560	0.570	0.560	0.570	2,396,500	1,352,040	0.5642	38.21	38.21	38.89	38.21	38.89	35,123	38.495	1.82%
2012-02-08	0	0.550	0.550	0.560	0.550	0.560	2,324,000	1,282,400	0.5518	37.53	37.53	38.21	37.53	38.21	34,060	37.651	0.00%
2012-02-07	0	0.550	0.550	0.560	0.540	0.630	17,662,000	10,399,700	0.5888	37.53	37.53	38.21	36.85	42.99	258,852	40.176	7.84%
2012-02-06	0	0.510	0.500	0.510	0.500	0.520	794,000	399,480	0.5031	34.80	34.12	34.80	34.12	35.48	11,637	34.329	0.00%
2012-02-03	0	0.510	0.500	0.520	0.500	0.520	1,080,000	554,640	0.5136	34.80	34.12	35.48	34.12	35.48	15,828	35.041	0.00%
2012-02-02	0	0.510	0.500	0.520	0.500	0.520	1,200,000	615,320	0.5128	34.80	34.12	35.48	34.12	35.48	17,587	34.987	-1.92%
2012-02-01	0	0.520	0.510	0.520	0.480	0.530	4,730,103	2,418,430	0.5113	35.48	34.80	35.48	32.75	36.16	69,324	34.886	8.33%
2012-01-31	0	0.480	0.470	0.480	0.470	0.480	408,000	195,040	0.4780	32.75	32.07	32.75	32.07	32.75	5,980	32.618	2.13%
2012-01-30	0	0.470	0.470	0.480	0.470	0.480	336,000	160,280	0.4770	32.07	32.07	32.75	32.07	32.75	4,924	32.548	-2.08%
2012-01-27	0	0.480	0.475	0.480	0.470	0.485	901,000	431,080	0.4784	32.75	32.41	32.75	32.07	33.09	13,205	32.645	2.13%
2012-01-26	0	0.470	0.465	0.480	0.470	0.490	348,000	168,420	0.4840	32.07	31.73	32.75	32.07	33.43	5,100	33.022	-1.05%
2012-01-20	0	0.475	0.475	0.480	0.470	0.480	234,000	110,790	0.4735	32.41	32.41	32.75	32.07	32.75	3,429	32.305	-1.04%
2012-01-19	0	0.480	0.480	0.485	0.455	0.490	960,000	458,940	0.4781	32.75	32.75	33.09	31.05	33.43	14,070	32.619	2.13%
2012-01-18	0	0.470	0.460	0.480	0.455	0.470	1,112,000	519,340	0.4670	32.07	31.39	32.75	31.05	32.07	16,297	31.867	2.17%
2012-01-17	0	0.460	0.460	0.470	0.455	0.480	664,000	308,760	0.4650	31.39	31.39	32.07	31.05	32.75	9,732	31.728	1.10%
2012-01-16	0	0.455	0.455	0.465	0.450	0.460	710,012	323,735	0.4560	31.05	31.05	31.73	30.70	31.39	10,406	31.111	0.00%
2012-01-13	0	0.455	0.455	0.460	0.450	0.460	262,550	120,111	0.4575	31.05	31.05	31.39	30.70	31.39	3,848	31.215	1.11%
2012-01-12	0	0.450	0.445	0.450	0.450	0.455	265,000	119,185	0.4498	30.70	30.36	30.70	30.70	31.05	3,884	30.688	0.00%
2012-01-11	0	0.450	0.445	0.455	0.450	0.455	213,500	96,750	0.4532	30.70	30.36	31.05	30.70	31.05	3,129	30.920	-1.10%
2012-01-10	0	0.455	0.445	0.450	0.445	0.455	280,000	126,180	0.4506	31.05	30.36	30.70	30.36	31.05	4,104	30.748	1.11%
2012-01-09	0	0.450	0.440	0.455	0.440	0.450	224,000	99,640	0.4448	30.70	30.02	31.05	30.02	30.70	3,283	30.351	0.00%
2012-01-06	0	0.450	0.445	0.455	0.435	0.455	342,000	150,675	0.4406	30.70	30.36	31.05	29.68	31.05	5,012	30.061	1.12%
2012-01-05	0	0.445	0.445	0.450	0.445	0.445	12,000	5,340	0.4450	30.36	30.36	30.70	30.36	30.36	176	30.363	-2.20%
2012-01-04	0	0.455	0.445	0.455	0.445	0.465	113,500	52,497	0.4625	31.05	30.36	31.05	30.36	31.73	1,663	31.559	1.11%
2012-01-03	0	0.450	0.450	0.455	0.445	0.465	104,000	47,220	0.4540	30.70	30.70	31.05	30.36	31.73	1,524	30.980	0.00%
2011-12-30	0	0.450	0.445	0.455	0.445	0.450	269,000	119,985	0.4460	30.70	30.36	31.05	30.36	30.70	3,942	30.434	0.00%
2011-12-29	0	0.450	0.445	0.455	0.445	0.450	256,000	114,920	0.4489	30.70	30.36	31.05	30.36	30.70	3,752	30.630	0.00%
2011-12-28	0	0.450	0.450	0.460	0.450	0.460	222,000	101,880	0.4589	30.70	30.70	31.39	30.70	31.39	3,254	31.313	-2.17%
2011-12-23	0	0.460	0.460	0.465	0.455	0.460	208,000	95,640	0.4598	31.39	31.39	31.73	31.05	31.39	3,048	31.374	1.10%
2011-12-22	0	0.455	0.455	0.460	0.440	0.460	348,000	159,820	0.4593	31.05	31.05	31.39	30.02	31.39	5,100	31.336	-1.09%
2011-12-21	0	0.460	0.460	0.465	0.460	0.465	184,000	84,880	0.4613	31.39	31.39	31.73	31.39	31.73	2,697	31.476	0.00%
2011-12-20	0	0.460	0.460	0.465	0.450	0.470	168,000	77,360	0.4605	31.39	31.39	31.73	30.70	32.07	2,462	31.419	-1.08%
2011-12-19	0	0.465	0.455	0.465	-	-	0	0	-	31.73	31.05	31.73	-	-	0	-	-1.06%
2011-12-16	0	0.470	0.470	0.475	0.450	0.470	338,000	156,160	0.4620	32.07	32.07	32.41	30.70	32.07	4,954	31.524	2.17%
2011-12-15	0	0.460	0.450	0.460	0.450	0.465	536,000	243,680	0.4546	31.39	30.70	31.39	30.70	31.73	7,856	31.020	-1.08%
2011-12-14	0	0.465	0.460	0.465	0.460	0.470	356,000	164,020	0.4607	31.73	31.39	31.73	31.39	32.07	5,217	31.437	0.00%
2011-12-13	0	0.465	0.465	0.470	0.465	0.480	642,000	302,070	0.4705	31.73	31.73	32.07	31.73	32.75	9,409	32.104	-1.06%
2011-12-12	0	0.470	0.465	0.480	0.460	0.500	554,000	266,590	0.4812	32.07	31.73	32.75	31.39	34.12	8,119	32.834	-1.05%
2011-12-09	0	0.475	0.465	0.475	0.470	0.475	40,000	18,900	0.4725	32.41	31.73	32.41	32.07	32.41	586	32.240	-1.04%
2011-12-08	0	0.480	0.480	0.490	0.480	0.495	576,000	281,220	0.4882	32.75	32.75	33.43	32.75	33.77	8,442	33.313	-4.00%
2011-12-07	0	0.500	0.500	0.510	0.465	0.500	1,173,150	576,232	0.4912	34.12	34.12	34.80	31.73	34.12	17,194	33.514	8.70%
2011-12-06	0	0.460	0.460	0.485	0.455	0.460	616,000	281,760	0.4574	31.39	31.39	33.09	31.05	31.39	9,028	31.209	0.00%
2011-12-05	0	0.460	0.460	0.470	0.460	0.470	200,000	92,920	0.4646	31.39	31.39	32.07	31.39	32.07	2,931	31.701	0.00%
2011-12-02	0	0.460	0.460	0.475	0.460	0.460	28,000	12,880	0.4600	31.39	31.39	32.41	31.39	31.39	410	31.387	-3.16%
2011-12-01	0	0.475	0.475	0.480	0.465	0.490	804,000	384,260	0.4779	32.41	32.41	32.75	31.73	33.43	11,783	32.610	3.26%
2011-11-30	0	0.460	0.460	0.470	0.450	0.470	512,000	235,280	0.4595	31.39	31.39	32.07	30.70	32.07	7,504	31.355	-2.13%
2011-11-29	0	0.470	0.460	0.470	0.450	0.470	620,000	284,540	0.4589	32.07	31.39	32.07	30.70	32.07	9,087	31.314	3.30%
2011-11-28	0	0.455	0.450	0.465	0.440	0.460	712,000	323,180	0.4539	31.05	30.70	31.73	30.02	31.39	10,435	30.971	2.25%
2011-11-25	0	0.445	0.445	0.455	0.440	0.450	525,000	234,270	0.4462	30.36	30.36	31.05	30.02	30.70	7,694	30.447	-3.26%
2011-11-24	0	0.460	0.450	0.470	0.445	0.475	612,000	280,820	0.4589	31.39	30.70	32.07	30.36	32.41	8,969	31.309	0.00%
2011-11-23	0	0.460	0.460	0.470	0.450	0.475	657,950	302,218	0.4593	31.39	31.39	32.07	30.70	32.41	9,643	31.341	-2.13%
2011-11-22	0	0.470	0.465	0.480	0.470	0.480	664,000	313,720	0.4725	32.07	31.73	32.75	32.07	32.75	9,732	32.238	-4.08%
2011-11-21	0	0.490	0.475	0.490	0.475	0.495	672,000	324,740	0.4832	33.43	32.41	33.43	32.41	33.77	9,849	32.973	1.03%
2011-11-18	0	0.485	0.485	0.490	0.480	0.500	589,000	288,390	0.4896	33.09	33.09	33.43	32.75	34.12	8,632	33.408	-4.90%
2011-11-17	0	0.510	0.500	0.510	0.490	0.510	652,000	327,360	0.5021	34.80	34.12	34.80	33.43	34.80	9,556	34.258	0.00%
2011-11-16	0	0.510	0.500	0.520	0.500	0.530	1,242,000	639,640	0.5150	34.80	34.12	35.48	34.12	36.16	18,203	35.140	-1.92%
2011-11-15	0	0.520	0.520	0.530	0.520	0.540	452,000	238,600	0.5279	35.48	35.48	36.16	35.48	36.85	6,624	36.018	0.00%
2011-11-14	0	0.520	0.520	0.530	0.520	0.530	1,109,000	582,700	0.5254	35.48	35.48	36.16	35.48	36.16	16,253	35.851	1.96%
2011-11-11	0	0.510	0.510	0.520	0.500	0.530	3,128,000	1,612,400	0.5155	34.80	34.80	35.48	34.12	36.16	45,844	35.172	-3.77%
2011-11-10	0	0.530	0.520	0.530	0.500	0.530	2,744,000	1,419,560	0.5173	36.16	35.48	36.16	34.12	36.16	40,216	35.299	-7.02%
2011-11-09	0	0.570	0.560	0.570	0.560	0.610	2,768,000	1,598,280	0.5774	38.89	38.21	38.89	38.21	41.62	40,567	39.398	-3.39%
2011-11-08	0	0.590	0.580	0.600	0.560	0.600	3,912,000	2,274,030	0.5813	40.26	39.57	40.94	38.21	40.94	57,334	39.663	0.00%
2011-11-07	0	0.590	0.580	0.590	0.560	0.650	16,231,000	9,754,120	0.6010	40.26	39.57	40.26	38.21	44.35	237,880	41.004	13.46%
2011-11-04	0	0.520	0.520	0.530	0.520	0.560	1,684,000	908,240	0.5393	35.48	35.48	36.16	35.48	38.21	24,681	36.800	-1.89%
2011-11-03	0	0.530	0.530	0.540	0.485	0.550	4,757,000	2,525,760	0.5310	36.16	36.16	36.85	33.09	37.53	69,718	36.228	7.07%
2011-11-02	0	0.495	0.495	0.500	0.470	0.510	1,150,000	562,950	0.4895	33.77	33.77	34.12	32.07	34.80	16,854	33.401	-1.00%
2011-11-01	0	0.500	0.490	0.500	0.480	0.500	599,000	294,205	0.4912	34.12	33.43	34.12	32.75	34.12	8,779	33.513	0.00%
2011-10-31	0	0.500	0.495	0.500	0.490	0.550	3,176,000	1,602,360	0.5045	34.12	33.77	34.12	33.43	37.53	46,547	34.424	-9.09%
2011-10-28	0	0.550	0.540	0.550	0.550	0.610	4,725,000	2,722,835	0.5763	37.53	36.85	37.53	37.53	41.62	69,249	39.319	0.00%
2011-10-27	0	0.550	0.540	0.550	0.465	0.610	15,299,506	8,673,038	0.5669	37.53	36.85	37.53	31.73	41.62	224,228	38.680	19.57%
2011-10-26	0	0.460	0.460	0.470	0.460	0.470	1,028,000	476,800	0.4638	31.39	31.39	32.07	31.39	32.07	15,066	31.647	-5.15%
2011-10-25	0	0.485	0.480	0.485	0.425	0.510	7,223,091	3,485,286	0.4825	33.09	32.75	33.09	29.00	34.80	105,861	32.923	16.87%
2011-10-24	0	0.415	0.410	0.420	0.410	0.420	972,000	404,760	0.4164	28.32	27.98	28.66	27.98	28.66	14,246	28.413	0.00%
2011-10-21	0	0.415	0.415	0.420	0.405	0.415	152,000	61,960	0.4076	28.32	28.32	28.66	27.63	28.32	2,228	27.814	1.22%
2011-10-20	0	0.410	0.405	0.415	0.390	0.420	388,900	159,402	0.4099	27.98	27.63	28.32	26.61	28.66	5,700	27.967	-2.38%
2011-10-19	0	0.420	0.420	0.425	0.410	0.420	188,050	78,980	0.4200	28.66	28.66	29.00	27.98	28.66	2,756	28.657	0.00%
2011-10-18	0	0.420	0.410	0.420	0.410	0.425	500,000	208,980	0.4180	28.66	27.98	28.66	27.98	29.00	7,328	28.518	-3.45%
2011-10-17	0	0.435	0.435	0.450	0.425	0.435	188,000	81,200	0.4319	29.68	29.68	30.70	29.00	29.68	2,755	29.470	1.16%
2011-10-14	0	0.430	0.430	0.440	0.430	0.445	292,000	126,400	0.4329	29.34	29.34	30.02	29.34	30.36	4,280	29.536	-3.37%
2011-10-13	0	0.445	0.440	0.450	0.435	0.450	752,000	331,820	0.4413	30.36	30.02	30.70	29.68	30.70	11,021	30.107	3.49%
2011-10-12	0	0.430	0.430	0.435	0.410	0.435	480,000	203,120	0.4232	29.34	29.34	29.68	27.98	29.68	7,035	28.873	2.38%
2011-10-11	0	0.420	0.415	0.430	0.410	0.430	492,000	207,560	0.4219	28.66	28.32	29.34	27.98	29.34	7,211	28.785	3.70%
2011-10-10	0	0.405	0.405	0.420	0.405	0.420	186,000	76,220	0.4098	27.63	27.63	28.66	27.63	28.66	2,726	27.960	-3.57%
2011-10-07	0	0.420	0.420	0.430	0.415	0.435	124,000	52,880	0.4265	28.66	28.66	29.34	28.32	29.68	1,817	29.098	1.20%
2011-10-06	0	0.415	0.415	0.420	0.415	0.430	380,500	160,680	0.4223	28.32	28.32	28.66	28.32	29.34	5,577	28.813	-1.19%
2011-10-04	0	0.420	0.420	0.430	0.410	0.425	169,000	70,560	0.4175	28.66	28.66	29.34	27.98	29.00	2,477	28.488	-4.55%
2011-10-03	0	0.440	0.430	0.440	0.430	0.445	348,000	151,940	0.4366	30.02	29.34	30.02	29.34	30.36	5,100	29.791	-4.35%
2011-09-30	0	0.460	0.455	0.485	0.460	0.480	1,028,000	478,800	0.4658	31.39	31.05	33.09	31.39	32.75	15,066	31.780	4.55%
2011-09-28	0	0.440	0.435	0.465	0.430	0.460	1,064,000	480,500	0.4516	30.02	29.68	31.73	29.34	31.39	15,594	30.813	0.00%
2011-09-27	0	0.440	0.440	0.455	0.420	0.450	2,100,000	923,320	0.4397	30.02	30.02	31.05	28.66	30.70	30,777	30.000	2.33%
2011-09-26	0	0.430	0.415	0.440	0.410	0.430	708,000	296,980	0.4195	29.34	28.32	30.02	27.98	29.34	10,376	28.621	0.00%
2011-09-23	0	0.430	0.430	0.440	0.420	0.450	2,429,000	1,045,495	0.4304	29.34	29.34	30.02	28.66	30.70	35,599	29.369	-3.37%
2011-09-22	0	0.445	0.440	0.460	0.435	0.470	924,500	412,830	0.4465	30.36	30.02	31.39	29.68	32.07	13,549	30.469	-5.32%
2011-09-21	0	0.470	0.470	0.475	0.460	0.475	259,000	121,070	0.4675	32.07	32.07	32.41	31.39	32.41	3,796	31.895	2.17%
2011-09-20	0	0.460	0.460	0.475	0.450	0.470	605,600	281,128	0.4642	31.39	31.39	32.41	30.70	32.07	8,876	31.674	-2.13%
2011-09-19	0	0.470	0.455	0.470	0.455	0.470	440,000	203,380	0.4622	32.07	31.05	32.07	31.05	32.07	6,449	31.539	-2.08%
2011-09-16	0	0.480	0.480	0.485	0.440	0.490	672,000	318,080	0.4733	32.75	32.75	33.09	30.02	33.43	9,849	32.296	6.67%
2011-09-15	0	0.450	0.450	0.465	0.440	0.460	516,000	234,920	0.4553	30.70	30.70	31.73	30.02	31.39	7,562	31.064	-1.10%
2011-09-14	0	0.455	0.455	0.460	0.400	0.460	601,750	264,465	0.4395	31.05	31.05	31.39	27.29	31.39	8,819	29.987	-3.19%
2011-09-12	0	0.470	0.420	0.470	0.470	0.470	24,000	11,140	0.4642	32.07	28.66	32.07	32.07	32.07	352	31.671	0.00%
2011-09-09	0	0.470	0.465	0.470	0.465	0.470	300,000	139,960	0.4665	32.07	31.73	32.07	31.73	32.07	4,397	31.832	0.00%
2011-09-08	0	0.470	0.465	0.470	0.465	0.475	353,850	165,232	0.4670	32.07	31.73	32.07	31.73	32.41	5,186	31.861	-1.05%
2011-09-07	0	0.475	0.470	0.475	0.475	0.475	20,000	9,500	0.4750	32.41	32.07	32.41	32.41	32.41	293	32.410	0.00%
2011-09-06	0	0.475	0.465	0.475	0.460	0.475	676,000	316,560	0.4683	32.41	31.73	32.41	31.39	32.41	9,907	31.952	-1.04%
2011-09-05	0	0.480	0.475	0.490	0.480	0.490	332,000	159,560	0.4806	32.75	32.41	33.43	32.75	33.43	4,866	32.792	-4.00%
2011-09-02	0	0.500	0.485	0.500	0.500	0.510	372,000	186,200	0.5005	34.12	33.09	34.12	34.12	34.80	5,452	34.153	0.00%
2011-09-01	0	0.500	0.500	0.510	0.500	0.530	952,700	480,576	0.5044	34.12	34.12	34.80	34.12	36.16	13,963	34.419	0.00%
2011-08-31	0	0.500	0.500	0.510	0.475	0.520	1,529,000	767,205	0.5018	34.12	34.12	34.80	32.41	35.48	22,409	34.237	4.17%
2011-08-30	0	0.480	0.475	0.480	0.465	0.495	752,000	358,640	0.4769	32.75	32.41	32.75	31.73	33.77	11,021	32.541	4.35%
2011-08-29	0	0.460	0.460	0.480	0.460	0.460	8,000	3,680	0.4600	31.39	31.39	32.75	31.39	31.39	117	31.387	-5.15%
2011-08-26	0	0.485	0.475	0.485	0.480	0.485	68,000	32,740	0.4815	33.09	32.41	33.09	32.75	33.09	997	32.852	1.04%
2011-08-25	0	0.480	0.480	0.485	0.475	0.500	180,000	87,340	0.4852	32.75	32.75	33.09	32.41	34.12	2,638	33.108	-1.03%
2011-08-24	0	0.485	0.470	0.500	0.470	0.485	432,000	205,480	0.4756	33.09	32.07	34.12	32.07	33.09	6,331	32.454	0.00%
2011-08-23	0	0.485	0.480	0.485	0.470	0.490	841,000	400,810	0.4766	33.09	32.75	33.09	32.07	33.43	12,326	32.518	3.19%
2011-08-22	0	0.470	0.460	0.470	0.460	0.510	2,082,000	987,800	0.4744	32.07	31.39	32.07	31.39	34.80	30,514	32.372	-7.84%
2011-08-19	0	0.510	0.510	0.520	0.500	0.520	977,500	503,685	0.5153	34.80	34.80	35.48	34.12	35.48	14,326	35.158	-5.56%
2011-08-18	0	0.540	0.540	0.550	0.530	0.550	351,710	190,375	0.5413	36.85	36.85	37.53	36.16	37.53	5,155	36.933	0.00%
2011-08-17	0	0.540	0.540	0.550	0.540	0.540	388,000	209,520	0.5400	36.85	36.85	37.53	36.85	36.85	5,686	36.845	0.00%
2011-08-16	0	0.540	0.540	0.560	0.540	0.560	733,000	399,770	0.5454	36.85	36.85	38.21	36.85	38.21	10,743	37.213	-3.57%
2011-08-15	0	0.560	0.560	0.570	0.550	0.570	660,500	371,085	0.5618	38.21	38.21	38.89	37.53	38.89	9,680	38.334	1.82%
2011-08-12	0	0.550	0.550	0.560	0.540	0.580	2,218,000	1,245,760	0.5617	37.53	37.53	38.21	36.85	39.57	32,507	38.323	1.85%
2011-08-11	0	0.540	0.530	0.550	0.530	0.570	2,537,000	1,379,690	0.5438	36.85	36.16	37.53	36.16	38.89	37,182	37.106	-1.82%
2011-08-10	0	0.550	0.540	0.550	0.540	0.590	1,624,000	913,960	0.5628	37.53	36.85	37.53	36.85	40.26	23,801	38.400	1.85%
2011-08-09	0	0.540	0.530	0.540	0.500	0.550	3,222,039	1,668,679	0.5179	36.85	36.16	36.85	34.12	37.53	47,222	35.337	-3.57%
2011-08-08	0	0.560	0.560	0.570	0.540	0.580	2,223,000	1,246,140	0.5606	38.21	38.21	38.89	36.85	39.57	32,580	38.249	-5.08%
2011-08-05	0	0.590	0.590	0.600	0.540	0.600	2,110,000	1,221,900	0.5791	40.26	40.26	40.94	36.85	40.94	30,924	39.513	-7.81%
2011-08-04	0	0.640	0.630	0.640	0.610	0.680	12,645,737	8,179,759	0.6468	43.67	42.99	43.67	41.62	46.40	185,334	44.135	10.34%
2011-08-03	0	0.580	0.580	0.590	0.520	0.590	942,000	541,720	0.5751	39.57	39.57	40.26	35.48	40.26	13,806	39.238	-1.69%
2011-08-02	0	0.590	0.590	0.600	0.590	0.600	921,500	548,090	0.5948	40.26	40.26	40.94	40.26	40.94	13,505	40.583	-1.67%
2011-08-01	0	0.600	0.600	0.610	0.590	0.600	631,000	376,880	0.5973	40.94	40.94	41.62	40.26	40.94	9,248	40.753	1.69%
2011-07-29	0	0.590	0.590	0.600	0.590	0.610	654,000	391,920	0.5993	40.26	40.26	40.94	40.26	41.62	9,585	40.889	-1.67%
2011-07-28	0	0.600	0.600	0.610	0.580	0.610	3,308,000	1,979,000	0.5982	40.94	40.94	41.62	39.57	41.62	48,482	40.820	1.69%
2011-07-27	0	0.590	0.580	0.600	0.580	0.590	1,652,000	973,640	0.5894	40.26	39.57	40.94	39.57	40.26	24,212	40.214	-1.67%
2011-07-26	0	0.600	0.590	0.600	0.590	0.600	742,084	443,287	0.5974	40.94	40.26	40.94	40.26	40.94	10,876	40.759	0.00%
2011-07-25	0	0.600	0.590	0.600	0.590	0.600	1,200,000	712,040	0.5934	40.94	40.26	40.94	40.26	40.94	17,587	40.487	3.45%
2011-07-22	0	0.580	0.580	0.590	0.580	0.600	772,000	455,960	0.5906	39.57	39.57	40.26	39.57	40.94	11,314	40.299	-4.92%
2011-07-21	0	0.610	0.600	0.610	0.600	0.620	3,288,400	1,999,628	0.6081	41.62	40.94	41.62	40.94	42.30	48,194	41.491	0.00%
2011-07-20	0	0.610	0.610	0.620	0.600	0.630	7,698,000	4,751,420	0.6172	41.62	41.62	42.30	40.94	42.99	112,821	42.115	1.67%
2011-07-19	0	0.600	0.600	0.610	0.590	0.620	9,636,011	5,814,326	0.6034	40.94	40.94	41.62	40.26	42.30	141,224	41.171	3.45%
2011-07-18	0	0.580	0.570	0.580	0.530	0.590	4,732,571	2,689,924	0.5684	39.57	38.89	39.57	36.16	40.26	69,360	38.782	11.54%
2011-07-15	0	0.520	0.520	0.530	0.520	0.530	702,700	367,483	0.5230	35.48	35.48	36.16	35.48	36.16	10,299	35.682	0.00%
2011-07-14	0	0.520	0.520	0.540	0.520	0.540	579,000	306,550	0.5294	35.48	35.48	36.85	35.48	36.85	8,486	36.125	-1.89%
2011-07-13	0	0.530	0.530	0.540	0.530	0.550	1,005,000	537,630	0.5350	36.16	36.16	36.85	36.16	37.53	14,729	36.501	0.00%
2011-07-12	0	0.530	0.530	0.540	0.530	0.560	2,296,000	1,227,320	0.5345	36.16	36.16	36.85	36.16	38.21	33,650	36.473	-7.02%
2011-07-11	0	0.570	0.560	0.580	0.560	0.590	740,000	418,360	0.5654	38.89	38.21	39.57	38.21	40.26	10,845	38.575	-3.39%
2011-07-08	0	0.590	0.570	0.590	0.560	0.590	3,626,000	2,089,060	0.5761	40.26	38.89	40.26	38.21	40.26	53,142	39.311	7.27%
2011-07-07	0	0.550	0.550	0.560	0.550	0.590	2,500,000	1,418,080	0.5672	37.53	37.53	38.21	37.53	40.26	36,640	38.703	-1.79%
2011-07-06	0	0.560	0.560	0.570	0.540	0.600	6,063,000	3,415,640	0.5634	38.21	38.21	38.89	36.85	40.94	88,859	38.439	-5.08%
2011-07-05	0	0.590	0.590	0.600	0.540	0.680	29,321,989	18,286,805	0.6237	40.26	40.26	40.94	36.85	46.40	429,740	42.553	13.46%
2011-07-04	0	0.520	0.520	0.530	0.420	0.540	8,739,800	4,237,043	0.4848	35.48	35.48	36.16	28.66	36.85	128,090	33.079	20.93%
2011-06-30	0	0.430	0.435	0.440	0.430	0.440	386,000	167,390	0.4337	29.34	29.68	30.02	29.34	30.02	5,657	29.589	-3.37%
2011-06-29	0	0.445	0.435	0.450	0.435	0.450	1,020,250	450,603	0.4417	30.36	29.68	30.70	29.68	30.70	14,953	30.135	-1.11%
2011-06-28	0	0.450	0.425	0.455	0.425	0.450	1,524,214	680,152	0.4462	30.70	29.00	31.05	29.00	30.70	22,339	30.447	3.45%
2011-06-27	0	0.435	0.430	0.435	0.415	0.435	2,206,000	935,760	0.4242	29.68	29.34	29.68	28.32	29.68	32,331	28.943	0.00%
2011-06-24	0	0.435	0.430	0.435	0.425	0.440	804,000	344,700	0.4287	29.68	29.34	29.68	29.00	30.02	11,783	29.253	-2.25%
2011-06-23	0	0.445	0.445	0.450	0.435	0.455	1,393,000	621,950	0.4465	30.36	30.36	30.70	29.68	31.05	20,416	30.464	2.30%
2011-06-22	0	0.435	0.435	0.440	0.435	0.450	384,000	168,800	0.4396	29.68	29.68	30.02	29.68	30.70	5,628	29.994	0.00%
2011-06-21	0	0.435	0.430	0.440	0.415	0.460	2,432,500	1,079,247	0.4437	29.68	29.34	30.02	28.32	31.39	35,650	30.273	3.57%
2011-06-20	0	0.420	0.420	0.440	0.415	0.450	1,628,000	690,560	0.4242	28.66	28.66	30.02	28.32	30.70	23,860	28.942	-1.18%
2011-06-17	0	0.425	0.420	0.435	0.410	0.445	2,027,004	853,036	0.4208	29.00	28.66	29.68	27.98	30.36	29,708	28.714	3.66%
2011-06-16	0	0.410	0.410	0.420	0.405	0.450	2,948,000	1,244,060	0.4220	27.98	27.98	28.66	27.63	30.70	43,206	28.794	-11.83%
2011-06-15	0	0.465	0.465	0.470	0.450	0.490	331,100	154,815	0.4676	31.73	31.73	32.07	30.70	33.43	4,853	31.904	0.00%
2011-06-14	0	0.465	0.465	0.470	0.450	0.465	771,400	354,330	0.4593	31.73	31.73	32.07	30.70	31.73	11,306	31.341	1.09%
2011-06-13	0	0.460	0.460	0.470	0.450	0.465	611,000	278,945	0.4565	31.39	31.39	32.07	30.70	31.73	8,955	31.151	-1.08%
2011-06-10	0	0.465	0.465	0.480	0.460	0.480	948,000	443,360	0.4677	31.73	31.73	32.75	31.39	32.75	13,894	31.911	-3.12%
2011-06-09	0	0.480	0.480	0.485	0.465	0.510	2,704,000	1,303,800	0.4822	32.75	32.75	33.09	31.73	34.80	39,630	32.900	-4.00%
2011-06-08	0	0.500	0.500	0.510	0.500	0.510	412,400	206,312	0.5003	34.12	34.12	34.80	34.12	34.80	6,044	34.135	0.00%
2011-06-07	0	0.500	0.500	0.520	0.500	0.520	592,000	297,880	0.5032	34.12	34.12	35.48	34.12	35.48	8,676	34.333	-1.96%
2011-06-03	0	0.510	0.500	0.520	0.500	0.520	1,178,000	606,040	0.5145	34.80	34.12	35.48	34.12	35.48	17,265	35.103	-1.92%
2011-06-02	0	0.520	0.510	0.520	0.500	0.520	977,900	500,667	0.5120	35.48	34.80	35.48	34.12	35.48	14,332	34.934	-1.89%
2011-06-01	0	0.530	0.520	0.530	0.520	0.530	685,000	358,940	0.5240	36.16	35.48	36.16	35.48	36.16	10,039	35.754	1.92%
2011-05-31	0	0.520	0.520	0.540	0.520	0.540	700,000	366,720	0.5239	35.48	35.48	36.85	35.48	36.85	10,259	35.746	-3.70%
2011-05-30	0	0.540	0.530	0.550	0.510	0.540	1,621,500	857,625	0.5289	36.85	36.16	37.53	34.80	36.85	23,765	36.088	3.85%
2011-05-27	0	0.520	0.510	0.520	0.510	0.560	4,368,300	2,313,747	0.5297	35.48	34.80	35.48	34.80	38.21	64,021	36.140	1.96%
2011-05-26	0	0.510	0.510	0.530	0.510	0.530	725,000	375,340	0.5177	34.80	34.80	36.16	34.80	36.16	10,626	35.324	-3.77%
2011-05-25	0	0.530	0.530	0.540	0.510	0.560	4,604,000	2,436,550	0.5292	36.16	36.16	36.85	34.80	38.21	67,476	36.110	-3.64%
2011-05-24	0	0.550	0.550	0.560	0.530	0.560	4,276,400	2,347,084	0.5488	37.53	37.53	38.21	36.16	38.21	62,674	37.449	5.77%
2011-05-23	0	0.520	0.520	0.530	0.500	0.530	1,775,561	924,155	0.5205	35.48	35.48	36.16	34.12	36.16	26,022	35.514	-1.89%
2011-05-20	0	0.530	0.510	0.530	0.500	0.530	1,549,000	794,040	0.5126	36.16	34.80	36.16	34.12	36.16	22,702	34.977	1.92%
2011-05-19	0	0.520	0.500	0.520	0.500	0.530	972,000	489,760	0.5039	35.48	34.12	35.48	34.12	36.16	14,246	34.380	0.00%
2011-05-18	0	0.520	0.520	0.530	0.510	0.530	916,000	477,200	0.5210	35.48	35.48	36.16	34.80	36.16	13,425	35.546	0.00%
2011-05-17	0	0.520	0.510	0.520	0.510	0.530	452,900	234,801	0.5184	35.48	34.80	35.48	34.80	36.16	6,638	35.374	0.00%
2011-05-16	0	0.520	0.520	0.530	0.520	0.540	952,000	498,000	0.5231	35.48	35.48	36.16	35.48	36.85	13,952	35.693	-1.89%
2011-05-13	0	0.530	0.530	0.540	0.530	0.540	180,000	95,760	0.5320	36.16	36.16	36.85	36.16	36.85	2,638	36.299	0.00%
2011-05-12	0	0.530	0.520	0.530	0.520	0.540	1,072,000	570,800	0.5325	36.16	35.48	36.16	35.48	36.85	15,711	36.331	-1.85%
2011-05-11	0	0.540	0.540	0.550	0.540	0.570	677,000	367,980	0.5435	36.85	36.85	37.53	36.85	38.89	9,922	37.087	0.00%
2011-05-09	0	0.540	0.540	0.560	0.540	0.570	1,016,000	569,760	0.5608	36.85	36.85	38.21	36.85	38.89	14,890	38.264	-3.57%
2011-05-06	0	0.560	0.550	0.570	0.550	0.580	1,397,000	787,990	0.5641	38.21	37.53	38.89	37.53	39.57	20,474	38.487	-3.45%
2011-05-05	0	0.580	0.580	0.590	0.520	0.580	2,252,800	1,255,712	0.5574	39.57	39.57	40.26	35.48	39.57	33,017	38.033	9.43%
2011-05-04	0	0.530	0.520	0.530	0.520	0.550	2,184,000	1,157,600	0.5300	36.16	35.48	36.16	35.48	37.53	32,008	36.165	-3.64%
2011-05-03	0	0.550	0.540	0.550	0.540	0.580	2,919,000	1,605,430	0.5500	37.53	36.85	37.53	36.85	39.57	42,781	37.527	-3.51%
2011-04-29	0	0.570	0.570	0.580	0.570	0.590	1,172,000	674,840	0.5758	38.89	38.89	39.57	38.89	40.26	17,177	39.288	-3.39%
2011-04-28	0	0.590	0.580	0.590	0.580	0.600	2,618,000	1,532,420	0.5853	40.26	39.57	40.26	39.57	40.94	38,369	39.939	-1.67%
2011-04-27	0	0.600	0.590	0.600	0.590	0.600	1,607,500	961,845	0.5983	40.94	40.26	40.94	40.26	40.94	23,559	40.826	-1.64%
2011-04-26	0	0.610	0.600	0.610	0.590	0.620	2,360,000	1,424,640	0.6037	41.62	40.94	41.62	40.26	42.30	34,588	41.189	-1.61%
2011-04-21	0	0.620	0.620	0.630	0.620	0.630	1,205,000	750,570	0.6229	42.30	42.30	42.99	42.30	42.99	17,660	42.500	0.00%
2011-04-20	0	0.620	0.620	0.630	0.610	0.630	2,320,000	1,445,440	0.6230	42.30	42.30	42.99	41.62	42.99	34,002	42.511	0.00%
2011-04-19	0	0.620	0.620	0.630	0.620	0.630	735,000	456,120	0.6206	42.30	42.30	42.99	42.30	42.99	10,772	42.343	-1.59%
2011-04-18	0	0.630	0.620	0.630	0.620	0.660	2,338,500	1,492,234	0.6381	42.99	42.30	42.99	42.30	45.03	34,273	43.540	-1.56%
2011-04-15	0	0.640	0.630	0.640	0.620	0.660	7,244,500	4,663,996	0.6438	43.67	42.99	43.67	42.30	45.03	106,175	43.928	1.59%
2011-04-14	0	0.630	0.620	0.630	0.620	0.640	2,822,700	1,776,486	0.6294	42.99	42.30	42.99	42.30	43.67	41,369	42.942	1.61%
2011-04-13	0	0.620	0.620	0.630	0.610	0.630	1,980,257	1,231,343	0.6218	42.30	42.30	42.99	41.62	42.99	29,022	42.427	0.00%
2011-04-12	0	0.620	0.620	0.630	0.620	0.630	1,555,513	966,632	0.6214	42.30	42.30	42.99	42.30	42.99	22,797	42.401	-1.59%
2011-04-11	0	0.630	0.630	0.640	0.620	0.660	8,403,000	5,368,090	0.6388	42.99	42.99	43.67	42.30	45.03	123,153	43.589	0.00%
2011-04-08	0	0.630	0.620	0.630	0.620	0.640	1,989,511	1,247,191	0.6269	42.99	42.30	42.99	42.30	43.67	29,158	42.773	1.61%
2011-04-07	0	0.620	0.620	0.630	0.620	0.630	1,844,000	1,155,160	0.6264	42.30	42.30	42.99	42.30	42.99	27,025	42.743	-1.59%
2011-04-06	0	0.630	0.620	0.630	0.620	0.640	2,403,018	1,508,510	0.6278	42.99	42.30	42.99	42.30	43.67	35,218	42.833	0.00%
2011-04-04	0	0.630	0.630	0.640	0.610	0.640	4,081,475	2,573,825	0.6306	42.99	42.99	43.67	41.62	43.67	59,818	43.028	1.61%
2011-04-01	0	0.620	0.620	0.630	0.620	0.640	3,287,000	2,061,770	0.6272	42.30	42.30	42.99	42.30	43.67	48,174	42.798	0.00%
2011-03-31	0	0.620	0.620	0.630	0.610	0.660	5,200,000	3,300,440	0.6347	42.30	42.30	42.99	41.62	45.03	76,211	43.307	1.64%
2011-03-30	0	0.610	0.610	0.620	0.610	0.620	3,652,000	2,245,800	0.6150	41.62	41.62	42.30	41.62	42.30	53,523	41.959	-1.61%
2011-03-29	0	0.620	0.610	0.620	0.610	0.640	2,932,203	1,822,318	0.6215	42.30	41.62	42.30	41.62	43.67	42,974	42.405	1.64%
2011-03-28	0	0.610	0.620	0.630	0.610	0.630	3,757,600	2,329,404	0.6199	41.62	42.30	42.99	41.62	42.99	55,071	42.298	-3.17%
2011-03-25	0	0.630	0.620	0.630	0.620	0.660	4,880,000	3,123,400	0.6400	42.99	42.30	42.99	42.30	45.03	71,521	43.671	-1.56%
2011-03-24	0	0.640	0.630	0.640	0.620	0.710	22,689,500	15,286,190	0.6737	43.67	42.99	43.67	42.30	48.44	332,535	45.969	3.23%
2011-03-23	0	0.620	0.620	0.640	0.620	0.640	2,362,000	1,495,980	0.6334	42.30	42.30	43.67	42.30	43.67	34,617	43.215	-1.59%
2011-03-22	0	0.630	0.620	0.630	0.620	0.650	3,300,000	2,108,200	0.6388	42.99	42.30	42.99	42.30	44.35	48,364	43.590	1.61%
2011-03-21	0	0.620	0.610	0.620	0.610	0.620	1,112,000	687,160	0.6179	42.30	41.62	42.30	41.62	42.30	16,297	42.164	3.33%
2011-03-18	0	0.600	0.600	0.610	0.600	0.630	2,249,000	1,384,230	0.6155	40.94	40.94	41.62	40.94	42.99	32,961	41.996	0.00%
2011-03-17	0	0.600	0.600	0.610	0.600	0.620	3,236,000	1,963,160	0.6067	40.94	40.94	41.62	40.94	42.30	47,426	41.394	-4.76%
2011-03-16	0	0.630	0.630	0.640	0.590	0.670	7,106,000	4,542,780	0.6393	42.99	42.99	43.67	40.26	45.72	104,145	43.620	6.78%
2011-03-15	0	0.590	0.590	0.600	0.580	0.630	6,423,200	3,844,788	0.5986	40.26	40.26	40.94	39.57	42.99	94,138	40.842	-7.81%
2011-03-14	0	0.640	0.630	0.640	0.630	0.650	4,069,000	2,605,680	0.6404	43.67	42.99	43.67	42.99	44.35	59,635	43.694	-1.54%
2011-03-11	0	0.650	0.640	0.650	0.640	0.680	5,351,000	3,505,660	0.6551	44.35	43.67	44.35	43.67	46.40	78,424	44.702	-1.52%
2011-03-10	0	0.660	0.660	0.670	0.630	0.730	25,400,800	17,600,122	0.6929	45.03	45.03	45.72	42.99	49.81	372,271	47.278	4.76%
2011-03-09	0	0.630	0.630	0.640	0.630	0.650	2,956,000	1,875,000	0.6343	42.99	42.99	43.67	42.99	44.35	43,323	43.280	-3.08%
2011-03-08	0	0.650	0.640	0.650	0.630	0.650	3,183,000	2,040,880	0.6412	44.35	43.67	44.35	42.99	44.35	46,650	43.749	0.00%
2011-03-07	0	0.650	0.640	0.650	0.640	0.680	5,679,000	3,724,510	0.6558	44.35	43.67	44.35	43.67	46.40	83,231	44.749	-1.52%
2011-03-04	0	0.660	0.660	0.670	0.660	0.710	19,326,000	13,275,140	0.6869	45.03	45.03	45.72	45.03	48.44	283,240	46.869	-2.94%
2011-03-03	0	0.680	0.670	0.680	0.660	0.680	8,737,000	5,876,940	0.6726	46.40	45.72	46.40	45.03	46.40	128,048	45.896	3.03%
2011-03-02	0	0.660	0.650	0.660	0.640	0.700	13,500,000	9,041,360	0.6697	45.03	44.35	45.03	43.67	47.76	197,854	45.697	-5.71%
2011-03-01	0	0.700	0.690	0.700	0.640	0.790	52,207,000	38,109,760	0.7300	47.76	47.08	47.76	43.67	53.90	765,140	49.808	11.11%
2011-02-28	0	0.630	0.630	0.640	0.620	0.650	2,600,000	1,662,720	0.6395	42.99	42.99	43.67	42.30	44.35	38,105	43.635	-4.55%
2011-02-25	0	0.660	0.650	0.670	0.620	0.710	14,534,000	9,757,140	0.6713	45.03	44.35	45.72	42.30	48.44	213,009	45.806	4.76%
2011-02-24	0	0.630	0.630	0.640	0.600	0.670	7,959,200	5,009,904	0.6294	42.99	42.99	43.67	40.94	45.72	116,649	42.948	-1.56%
2011-02-23	0	0.640	0.630	0.640	0.630	0.740	20,422,000	13,820,900	0.6768	43.67	42.99	43.67	42.99	50.49	299,303	46.177	-8.57%
2011-02-22	0	0.700	0.690	0.700	0.690	0.900	57,810,500	44,796,210	0.7749	47.76	47.08	47.76	47.08	61.41	847,264	52.872	-16.67%
2011-02-21	0	0.840	0.840	0.850	0.480	0.900	114,711,271	91,233,087	0.7953	57.31	57.31	58.00	32.75	61.41	1,681,195	54.267	71.43%
2011-02-18	0	0.490	0.490	0.500	0.450	0.490	2,985,500	1,395,948	0.4676	33.43	33.43	34.12	30.70	33.43	43,755	31.904	0.00%
2011-02-17	0	0.490	0.490	0.495	0.475	0.500	1,482,750	721,794	0.4868	33.43	33.43	33.77	32.41	34.12	21,731	33.215	-3.92%
2011-02-16	0	0.510	0.510	0.520	0.500	0.530	1,812,000	932,600	0.5147	34.80	34.80	35.48	34.12	36.16	26,556	35.118	-5.56%
2011-02-15	0	0.540	0.540	0.550	0.530	0.560	1,216,000	656,320	0.5397	36.85	36.85	37.53	36.16	38.21	17,822	36.827	-3.57%
2011-02-14	0	0.560	0.540	0.560	0.540	0.560	1,062,000	590,960	0.5565	38.21	36.85	38.21	36.85	38.21	15,565	37.968	3.70%
2011-02-11	0	0.540	0.540	0.550	0.530	0.560	854,000	463,780	0.5431	36.85	36.85	37.53	36.16	38.21	12,516	37.055	0.00%
2011-02-10	0	0.540	0.530	0.550	0.530	0.550	834,150	451,037	0.5407	36.85	36.16	37.53	36.16	37.53	12,225	36.894	0.00%
2011-02-09	0	0.540	0.540	0.550	0.540	0.560	1,923,250	1,058,470	0.5504	36.85	36.85	37.53	36.85	38.21	28,187	37.552	-5.26%
2011-02-08	0	0.570	0.560	0.570	0.550	0.590	3,453,000	1,954,580	0.5661	38.89	38.21	38.89	37.53	40.26	50,607	38.623	1.79%
2011-02-07	0	0.560	0.560	0.570	0.550	0.580	2,061,500	1,170,810	0.5679	38.21	38.21	38.89	37.53	39.57	30,213	38.752	0.00%
2011-02-02	0	0.560	0.550	0.560	0.530	0.570	3,241,200	1,767,280	0.5453	38.21	37.53	38.21	36.16	38.89	47,503	37.204	3.70%
2011-02-01	0	0.540	0.540	0.550	0.540	0.580	6,120,100	3,379,456	0.5522	36.85	36.85	37.53	36.85	39.57	89,695	37.677	-3.57%
2011-01-31	0	0.560	0.550	0.560	0.510	0.630	16,089,500	9,515,280	0.5914	38.21	37.53	38.21	34.80	42.99	235,806	40.352	-1.75%
2011-01-28	0	0.570	0.560	0.570	0.550	0.610	14,561,750	8,247,947	0.5664	38.89	38.21	38.89	37.53	41.62	213,415	38.647	-10.94%
2011-01-27	0	0.640	0.630	0.640	0.610	0.670	3,136,500	1,984,190	0.6326	43.67	42.99	43.67	41.62	45.72	45,968	43.164	-5.88%
2011-01-26	0	0.680	0.670	0.680	0.660	0.710	2,231,000	1,523,560	0.6829	46.40	45.72	46.40	45.03	48.44	32,697	46.596	-2.86%
2011-01-25	0	0.700	0.700	0.720	0.680	0.720	4,008,750	2,828,125	0.7055	47.76	47.76	49.13	46.40	49.13	58,752	48.137	-2.78%
2011-01-24	0	0.720	0.710	0.720	0.700	0.750	1,851,026	1,335,378	0.7214	49.13	48.44	49.13	47.76	51.17	27,128	49.224	-4.00%
2011-01-21	0	0.750	0.750	0.760	0.750	0.760	1,490,000	1,124,960	0.7550	51.17	51.17	51.86	51.17	51.86	21,837	51.516	-1.32%
2011-01-20	0	0.760	0.760	0.770	0.760	0.780	1,045,000	800,360	0.7659	51.86	51.86	52.54	51.86	53.22	15,315	52.259	-1.30%
2011-01-19	0	0.770	0.770	0.780	0.760	0.800	2,052,023	1,588,897	0.7743	52.54	52.54	53.22	51.86	54.59	30,074	52.833	0.00%
2011-01-18	0	0.770	0.770	0.780	0.770	0.840	2,980,050	2,372,159	0.7960	52.54	52.54	53.22	52.54	57.31	43,675	54.314	-6.10%
2011-01-17	0	0.820	0.810	0.820	0.770	0.850	8,657,000	7,058,930	0.8154	55.95	55.27	55.95	52.54	58.00	126,876	55.636	9.33%
2011-01-14	0	0.750	0.750	0.760	0.730	0.780	3,799,000	2,850,220	0.7503	51.17	51.17	51.86	49.81	53.22	55,678	51.191	-3.85%
2011-01-13	0	0.780	0.770	0.780	0.750	0.800	2,834,100	2,188,214	0.7721	53.22	52.54	53.22	51.17	54.59	41,536	52.682	-2.50%
2011-01-12	0	0.800	0.800	0.810	0.790	0.830	3,691,000	2,974,880	0.8060	54.59	54.59	55.27	53.90	56.63	54,095	54.994	-1.23%
2011-01-11	0	0.810	0.800	0.810	0.790	0.830	2,459,000	2,000,420	0.8135	55.27	54.59	55.27	53.90	56.63	36,039	55.507	-2.41%
2011-01-10	0	0.830	0.830	0.840	0.800	0.840	4,412,400	3,611,785	0.8186	56.63	56.63	57.31	54.59	57.31	64,668	55.852	-3.49%
2011-01-07	0	0.860	0.840	0.850	0.850	0.870	3,679,700	3,150,994	0.8563	58.68	57.31	58.00	58.00	59.36	53,929	58.428	0.00%
2011-01-06	0	0.860	0.860	0.870	0.860	0.910	6,352,000	5,542,160	0.8725	58.68	58.68	59.36	58.68	62.09	93,094	59.533	-4.44%
2011-01-05	0	0.900	0.890	0.900	0.850	0.920	15,418,245	13,721,958	0.8900	61.41	60.73	61.41	58.00	62.77	225,968	60.725	4.65%
2011-01-04	0	0.860	0.860	0.870	0.860	0.890	4,082,000	3,555,940	0.8711	58.68	58.68	59.36	58.68	60.73	59,825	59.439	-2.27%
2011-01-03	0	0.880	0.870	0.880	0.850	0.880	5,032,285	4,343,675	0.8632	60.04	59.36	60.04	58.00	60.04	73,753	58.895	-1.12%
2010-12-31	0	0.890	0.880	0.890	0.870	0.890	2,024,000	1,779,800	0.8793	60.73	60.04	60.73	59.36	60.73	29,664	60.000	-1.11%
2010-12-30	0	0.900	0.890	0.900	0.850	0.910	5,435,000	4,789,990	0.8813	61.41	60.73	61.41	58.00	62.09	79,655	60.134	0.00%
2010-12-29	0	0.900	0.890	0.900	0.880	0.950	7,968,192	7,260,364	0.9112	61.41	60.73	61.41	60.04	64.82	116,781	62.171	4.65%
2010-12-28	0	0.860	0.860	0.870	0.850	0.900	6,395,819	5,564,130	0.8700	58.68	58.68	59.36	58.00	61.41	93,736	59.359	-4.44%
2010-12-24	0	0.900	0.900	0.910	0.870	0.940	4,278,750	3,838,775	0.8972	61.41	61.41	62.09	59.36	64.14	62,709	61.216	-3.23%
2010-12-23	0	0.930	0.920	0.930	0.860	1.010	32,763,926	31,458,500	0.9602	63.46	62.77	63.46	58.68	68.91	480,184	65.513	8.14%
2010-12-22	0	0.860	0.860	0.870	0.850	0.910	4,924,500	4,249,890	0.8630	58.68	58.68	59.36	58.00	62.09	72,173	58.885	-3.37%
2010-12-21	0	0.890	0.880	0.890	0.870	0.920	6,258,140	5,583,746	0.8922	60.73	60.04	60.73	59.36	62.77	91,719	60.879	-4.30%
2010-12-20	0	0.930	0.930	0.940	0.890	1.020	8,437,000	7,950,320	0.9423	63.46	63.46	64.14	60.73	69.60	123,652	64.296	-5.10%
2010-12-17	0	0.980	0.970	0.990	0.920	1.070	21,027,131	20,796,627	0.9890	66.87	66.19	67.55	62.77	73.01	308,171	67.484	2.08%
2010-12-16	0	0.960	0.950	0.960	0.920	1.170	61,349,600	64,397,612	1.0497	65.50	64.82	65.50	62.77	79.83	899,133	71.622	-2.04%
2010-12-15	0	0.980	0.970	0.980	0.710	1.000	117,101,216	109,566,031	0.9357	66.87	66.19	66.87	48.44	68.23	1,716,222	63.841	27.27%
2010-12-14	0	0.770	0.760	0.770	0.750	0.900	40,468,262	32,563,272	0.8047	52.54	51.86	52.54	51.17	61.41	593,098	54.904	-14.44%
2010-12-13	0	0.900	0.900	0.910	0.880	1.010	30,493,718	28,077,952	0.9208	61.41	61.41	62.09	60.04	68.91	446,912	62.827	-11.76%
2010-12-10	0	1.020	1.010	1.020	0.910	1.330	130,417,856	146,352,972	1.1222	69.60	68.91	69.60	62.09	90.75	1,911,389	76.569	-9.73%
2010-12-09	0	1.130	1.120	1.130	0.930	1.240	194,180,718	214,087,051	1.1025	77.10	76.42	77.10	63.46	84.61	2,845,891	75.227	29.89%
2010-12-08	0	0.870	0.880	0.890	0.640	0.970	270,872,119	226,550,931	0.8364	59.36	60.04	60.73	43.67	66.19	3,969,871	57.068	40.32%
2010-12-07	0	0.620	0.620	0.630	0.420	0.650	146,699,978	80,024,331	0.5455	42.30	42.30	42.99	28.66	44.35	2,150,018	37.220	49.40%
2010-12-06	0	0.415	0.410	0.420	0.360	0.440	33,203,046	12,746,037	0.3839	28.32	27.98	28.66	24.56	30.02	486,620	26.193	-4.60%
2010-12-03	0	0.435	0.435	0.440	0.435	0.520	43,919,605	20,357,150	0.4635	29.68	29.68	30.02	29.68	35.48	643,681	31.626	-25.00%
2010-12-02	0	0.580	0.580	0.590	0.540	0.640	19,586,720	11,429,357	0.5835	39.57	39.57	40.26	36.85	43.67	287,061	39.815	-24.68%
2010-12-01	0	0.770	0.770	0.800	0.660	0.810	3,869,188	2,831,117	0.7317	52.54	52.54	54.59	45.03	55.27	56,706	49.926	-14.44%
2010-11-30	0	0.900	0.880	0.910	0.780	1.000	1,030,000	891,460	0.8655	61.41	60.04	62.09	53.22	68.23	15,096	59.054	-10.00%
2010-11-29	0	1.000	0.980	1.030	0.980	1.180	904,500	918,949	1.0160	68.23	66.87	70.28	66.87	80.51	13,256	69.322	-15.25%
2010-11-26	0	1.180	1.160	1.200	1.020	1.400	876,100	1,070,785	1.2222	80.51	79.15	81.88	69.60	95.52	12,840	83.394	-18.62%
2010-11-25	0	1.450	1.430	1.460	1.400	1.630	521,850	775,184	1.4855	98.94	97.57	99.62	95.52	111.2	7,648	101.36	-9.94%
2010-11-24	0	1.610	1.610	1.640	1.600	1.700	97,850	160,299	1.6382	109.9	109.9	111.9	109.2	116.0	1,434	111.78	-5.29%
2010-11-23	0	1.700	1.650	1.700	1.560	1.740	391,680	654,647	1.6714	116.0	112.6	116.0	106.4	118.7	5,740	114.04	-4.49%
2010-11-22	0	1.780	1.770	1.850	1.600	1.980	420,304	768,667	1.8288	121.5	120.8	126.2	109.2	135.1	6,160	124.79	-6.32%
2010-11-19	0	1.900	1.860	1.960	1.780	1.980	522,065	990,350	1.8970	129.6	126.9	133.7	121.5	135.1	7,651	129.44	0.00%
2010-11-18	0	1.900	1.880	1.940	1.670	2.030	594,119	1,123,037	1.8903	129.6	128.3	132.4	113.9	138.5	8,707	128.98	13.77%
2010-11-17	0	1.670	1.660	1.720	1.510	2.000	788,773	1,369,904	1.7368	113.9	113.3	117.4	103.0	136.5	11,560	118.50	-18.93%
2010-11-16	0	2.060	2.040	2.060	2.000	2.200	922,900	1,918,006	2.0782	140.6	139.2	140.6	136.5	150.1	13,526	141.80	-12.34%
2010-11-15	0	2.350	2.310	2.350	2.180	2.550	744,777	1,753,683	2.3546	160.3	157.6	160.3	148.7	174.0	10,915	160.66	-7.11%
2010-11-12	0	2.530	2.530	2.550	2.100	2.700	5,147,047	13,059,802	2.5373	172.6	172.6	174.0	143.3	184.2	75,435	173.13	20.48%
2010-11-11	0	2.100	2.100	2.150	1.850	2.950	4,099,600	8,889,175	2.1683	143.3	143.3	146.7	126.2	201.3	60,083	147.95	-28.81%
2010-11-10	0	2.950	2.950	2.960	2.850	3.520	9,699,789	31,038,846	3.2000	201.3	201.3	202.0	194.5	240.2	142,159	218.34	0.68%
2010-11-09	0	2.930	2.910	2.940	2.450	3.160	14,736,412	42,754,515	2.9013	199.9	198.6	200.6	167.2	215.6	215,975	197.96	25.21%
2010-11-08	0	2.340	2.330	2.340	1.140	2.600	36,330,209	73,781,496	2.0309	159.7	159.0	159.7	77.78	177.4	532,451	138.57	105.26%
2010-11-05	0	1.140	1.130	1.140	0.470	1.550	13,153,466	16,316,394	1.2405	77.78	77.10	77.78	32.07	105.8	192,776	84.639	148.60%
2010-11-04	0	1.410	1.360	1.450	1.330	1.410	252,350	344,612	1.3656	31.29	30.18	32.18	29.51	31.29	11,372	30.304	6.82%
2010-11-03	0	1.320	1.310	1.350	1.120	1.370	144,778	188,300	1.3006	29.29	29.07	29.96	24.85	30.40	6,524	28.862	12.82%
2010-11-02	0	1.170	1.170	1.330	1.060	1.330	98,906	112,629	1.1387	25.96	25.96	29.51	23.52	29.51	4,457	25.270	-5.65%
2010-11-01	0	0.124	0.121	0.129	0.120	0.130	1,079,814	134,495	0.1246	27.52	26.85	28.63	26.63	28.85	4,866	27.640	-4.62%
2010-10-29	0	0.130	0.121	0.130	0.120	0.130	1,599,030	195,056	0.1220	28.85	26.85	28.85	26.63	28.85	7,206	27.069	6.56%
2010-10-28	0	0.122	0.122	0.123	0.120	0.138	415,046	50,863	0.1225	27.07	27.07	27.29	26.63	30.62	1,870	27.195	-0.81%
2010-10-27	0	0.123	0.120	0.123	0.121	0.124	724,000	88,452	0.1222	27.29	26.63	27.29	26.85	27.52	3,263	27.111	-0.81%
2010-10-26	0	0.124	0.121	0.132	0.123	0.125	1,016,500	126,108	0.1241	27.52	26.85	29.29	27.29	27.74	4,581	27.530	-0.80%
2010-10-25	0	0.125	0.125	0.130	0.125	0.125	460,736	57,485	0.1248	27.74	27.74	28.85	27.74	27.74	2,076	27.687	-4.58%
2010-10-22	0	0.131	0.131	0.132	0.129	0.135	698,500	91,934	0.1316	29.07	29.07	29.29	28.63	29.96	3,148	29.207	-2.24%
2010-10-21	0	0.134	0.134	0.135	0.130	0.138	549,000	73,555	0.1340	29.74	29.74	29.96	28.85	30.62	2,474	29.731	3.08%
2010-10-20	0	0.130	0.129	0.130	0.129	0.130	252,120	32,647	0.1295	28.85	28.63	28.85	28.63	28.85	1,136	28.735	0.78%
2010-10-19	0	0.129	0.129	0.133	0.129	0.134	303,000	39,590	0.1307	28.63	28.63	29.51	28.63	29.74	1,365	28.995	-3.73%
2010-10-18	0	0.134	0.130	0.134	0.130	0.135	1,086,473	143,588	0.1322	29.74	28.85	29.74	28.85	29.96	4,896	29.327	-4.29%
2010-10-15	0	0.140	0.130	0.140	0.129	0.140	1,089,535	143,344	0.1316	31.07	28.85	31.07	28.63	31.07	4,910	29.195	3.70%
2010-10-14	0	0.135	0.135	0.140	0.135	0.135	152,200	20,479	0.1346	29.96	29.96	31.07	29.96	29.96	686	29.859	0.00%
2010-10-13	0	0.135	0.135	0.138	0.134	0.142	1,809,020	249,536	0.1379	29.96	29.96	30.62	29.74	31.51	8,152	30.610	-4.93%
2010-10-12	0	0.142	0.138	0.145	0.138	0.145	502,600	69,942	0.1392	31.51	30.62	32.18	30.62	32.18	2,265	30.881	1.43%
2010-10-11	0	0.140	0.133	0.140	0.132	0.140	380,000	52,370	0.1378	31.07	29.51	31.07	29.29	31.07	1,712	30.583	3.70%
2010-10-08	0	0.135	0.134	0.139	0.134	0.148	896,212	125,964	0.1406	29.96	29.74	30.85	29.74	32.84	4,039	31.190	-2.17%
2010-10-07	0	0.138	0.132	0.138	-	-	0	0	-	30.62	29.29	30.62	-	-	0	-	-1.43%
2010-10-06	0	0.140	0.134	0.140	0.131	0.141	230,000	31,650	0.1376	31.07	29.74	31.07	29.07	31.29	1,036	30.537	7.69%
2010-10-05	0	0.130	0.130	0.136	0.130	0.130	25,000	3,200	0.1280	28.85	28.85	30.18	28.85	28.85	113	28.404	-5.80%
2010-10-04	0	0.138	0.133	0.139	0.130	0.138	1,101,000	146,660	0.1332	30.62	29.51	30.85	28.85	30.62	4,961	29.560	7.81%
2010-09-30	0	0.128	0.125	0.127	0.128	0.128	60,000	7,680	0.1280	28.40	27.74	28.18	28.40	28.40	270	28.404	1.59%
2010-09-29	0	0.126	0.126	0.128	0.123	0.125	616,500	76,399	0.1239	27.96	27.96	28.40	27.29	27.74	2,778	27.500	-1.56%
2010-09-28	0	0.128	0.128	0.135	0.128	0.138	1,363,000	181,468	0.1331	28.40	28.40	29.96	28.40	30.62	6,142	29.545	-7.25%
2010-09-27	0	0.138	0.133	0.138	0.130	0.142	1,090,000	148,520	0.1363	30.62	29.51	30.62	28.85	31.51	4,912	30.237	1.47%
2010-09-24	0	0.136	0.129	0.136	0.129	0.138	1,145,500	153,434	0.1339	30.18	28.63	30.18	28.63	30.62	5,162	29.724	5.43%
2010-09-22	0	0.129	0.129	0.134	0.124	0.137	660,000	87,150	0.1320	28.63	28.63	29.74	27.52	30.40	2,974	29.302	0.78%
2010-09-21	0	0.128	0.127	0.129	0.124	0.129	2,680,500	339,329	0.1266	28.40	28.18	28.63	27.52	28.63	12,079	28.092	3.23%
2010-09-20	0	0.124	0.124	0.125	0.121	0.125	544,500	67,539	0.1240	27.52	27.52	27.74	26.85	27.74	2,454	27.525	-3.13%
2010-09-17	0	0.128	0.124	0.128	-	-	0	0	-	28.40	27.52	28.40	-	-	0	-	0.00%
2010-09-16	0	0.128	0.121	0.128	-	-	10,000	1,280	0.1280	28.40	26.85	28.40	-	-	45	28.404	0.00%
2010-09-15	0	0.128	0.123	0.128	-	-	0	0	-	28.40	27.29	28.40	-	-	0	-	-1.54%
2010-09-14	0	0.130	0.126	0.130	-	-	0	0	-	28.85	27.96	28.85	-	-	0	-	0.00%
2010-09-13	0	0.130	0.124	0.130	0.121	0.130	363,500	46,728	0.1286	28.85	27.52	28.85	26.85	28.85	1,638	28.527	1.56%
2010-09-10	0	0.128	0.122	0.128	-	-	500	56	0.1120	28.40	27.07	28.40	-	-	2	24.854	0.00%
2010-09-09	0	0.128	0.122	0.129	0.122	0.129	668,000	84,527	0.1265	28.40	27.07	28.63	27.07	28.63	3,010	28.080	6.67%
2010-09-08	0	0.120	0.120	0.133	0.119	0.128	230,248	27,705	0.1203	26.63	26.63	29.51	26.41	28.40	1,038	26.702	-7.69%
2010-09-07	0	0.130	0.125	0.131	0.125	0.131	848,500	108,908	0.1284	28.85	27.74	29.07	27.74	29.07	3,824	28.483	0.00%
2010-09-06	0	0.130	0.123	0.130	0.128	0.130	325,000	41,970	0.1291	28.85	27.29	28.85	28.40	28.85	1,465	28.657	11.11%
2010-09-03	0	0.117	0.117	0.125	0.115	0.124	130,000	15,210	0.1170	25.96	25.96	27.74	25.52	27.52	586	25.963	-10.00%
2010-09-02	0	0.130	0.123	0.130	0.124	0.132	682,000	87,150	0.1278	28.85	27.29	28.85	27.52	29.29	3,073	28.357	8.33%
2010-09-01	0	0.120	0.116	0.124	0.118	0.120	216,023	25,584	0.1184	26.63	25.74	27.52	26.19	26.63	973	26.281	8.11%
2010-08-31	0	0.111	0.110	0.120	-	-	0	0	-	24.63	24.41	26.63	-	-	0	-	0.00%
2010-08-30	0	0.111	0.111	0.116	0.110	0.111	341,065	37,602	0.1102	24.63	24.63	25.74	24.41	24.63	1,537	24.465	-5.93%
2010-08-27	0	0.118	0.114	0.118	-	-	0	0	-	26.19	25.30	26.19	-	-	0	-	-1.67%
2010-08-26	0	0.120	0.115	0.120	0.111	0.120	483,000	56,109	0.1162	26.63	25.52	26.63	24.63	26.63	2,177	25.779	0.00%
2010-08-25	0	0.120	0.120	0.121	0.119	0.121	368,183	44,420	0.1206	26.63	26.63	26.85	26.41	26.85	1,659	26.773	-4.00%
2010-08-24	0	0.125	0.123	0.125	0.124	0.130	2,142,311	270,297	0.1262	27.74	27.29	27.74	27.52	28.85	9,654	27.998	-4.58%
2010-08-23	0	0.131	0.131	0.140	0.130	0.131	140,000	18,240	0.1303	29.07	29.07	31.07	28.85	29.07	631	28.912	-6.43%
2010-08-20	0	0.140	0.132	0.144	-	-	0	0	-	31.07	29.29	31.95	-	-	0	-	0.00%
2010-08-19	0	0.140	0.140	0.143	0.140	0.140	15,600	2,136	0.1369	31.07	31.07	31.73	31.07	31.07	70	30.385	-2.78%
2010-08-18	0	0.144	0.141	0.146	0.144	0.146	465,000	67,635	0.1455	31.95	31.29	32.40	31.95	32.40	2,095	32.277	-1.37%
2010-08-17	0	0.146	0.146	0.153	0.145	0.154	228,000	34,076	0.1495	32.40	32.40	33.95	32.18	34.17	1,027	33.166	0.00%
2010-08-16	0	0.146	0.146	0.155	0.135	0.155	1,297,500	194,442	0.1499	32.40	32.40	34.40	29.96	34.40	5,847	33.255	2.82%
2010-08-13	0	0.142	0.142	0.147	0.140	0.155	1,691,000	243,688	0.1441	31.51	31.51	32.62	31.07	34.40	7,620	31.979	2.16%
2010-08-12	0	0.139	0.137	0.140	0.131	0.142	1,620,500	221,812	0.1369	30.85	30.40	31.07	29.07	31.51	7,303	30.375	6.92%
2010-08-11	0	0.130	0.128	0.130	0.123	0.138	2,155,210	279,715	0.1298	28.85	28.40	28.85	27.29	30.62	9,712	28.801	-0.76%
2010-08-10	0	0.131	0.125	0.133	0.120	0.136	2,180,500	287,444	0.1318	29.07	27.74	29.51	26.63	30.18	9,826	29.253	-0.76%
2010-08-09	0	0.132	0.121	0.134	0.113	0.132	2,685,500	322,828	0.1202	29.29	26.85	29.74	25.08	29.29	12,102	26.676	0.76%
2010-08-06	0	0.131	0.125	0.131	0.125	0.132	501,500	63,148	0.1259	29.07	27.74	29.07	27.74	29.29	2,260	27.942	4.80%
2010-08-05	0	0.125	0.125	0.128	0.120	0.128	1,007,000	126,680	0.1258	27.74	27.74	28.40	26.63	28.40	4,538	27.916	4.17%
2010-08-04	0	0.120	0.110	0.120	0.117	0.120	435,000	51,930	0.1194	26.63	24.41	26.63	25.96	26.63	1,960	26.491	4.35%
2010-08-03	0	0.115	0.115	0.118	0.110	0.115	260,000	29,460	0.1133	25.52	25.52	26.19	24.41	25.52	1,172	25.144	6.48%
2010-08-02	0	0.108	0.101	0.108	0.108	0.108	20,000	2,160	0.1080	23.97	22.41	23.97	23.97	23.97	90	23.966	0.00%
2010-07-30	0	0.108	0.108	0.118	0.108	0.116	230,236	26,174	0.1137	23.97	23.97	26.19	23.97	25.74	1,038	25.227	-1.82%
2010-07-29	0	0.110	0.108	0.125	0.103	0.110	335,000	35,865	0.1071	24.41	23.97	27.74	22.86	24.41	1,510	23.758	7.84%
2010-07-28	0	0.102	0.102	0.109	0.102	0.102	280,000	28,560	0.1020	22.63	22.63	24.19	22.63	22.63	1,262	22.635	2.00%
2010-07-27	0	0.100	0.094	0.100	-	-	7,000	630	0.0900	22.19	20.86	22.19	-	-	32	19.972	0.00%
2010-07-26	0	0.100	0.100	0.103	0.100	0.102	409,500	40,875	0.0998	22.19	22.19	22.86	22.19	22.63	1,845	22.150	-1.96%
2010-07-23	0	0.102	0.100	0.104	0.100	0.105	230,000	23,620	0.1027	22.63	22.19	23.08	22.19	23.30	1,036	22.789	5.15%
2010-07-22	0	0.097	0.097	0.099	0.097	0.097	90,000	8,660	0.0962	21.53	21.53	21.97	21.53	21.53	406	21.353	0.00%
2010-07-21	0	0.097	0.097	0.098	0.096	0.098	521,500	50,545	0.0969	21.53	21.53	21.75	21.30	21.75	2,350	21.508	7.78%
2010-07-20	0	0.090	0.090	0.097	0.090	0.090	107,500	9,600	0.0893	19.97	19.97	21.53	19.97	19.97	484	19.817	0.00%
2010-07-19	0	0.090	0.090	0.093	0.089	0.096	361,000	32,460	0.0899	19.97	19.97	20.64	19.75	21.30	1,627	19.953	-10.00%
2010-07-16	0	0.100	0.099	0.100	0.094	0.102	1,280,500	123,588	0.0965	22.19	21.97	22.19	20.86	22.63	5,770	21.418	-4.76%
2010-07-15	0	0.105	0.095	0.105	0.105	0.105	50,000	5,250	0.1050	23.30	21.08	23.30	23.30	23.30	225	23.300	0.00%
2010-07-14	0	0.105	0.105	0.108	0.102	0.105	391,500	40,463	0.1034	23.30	23.30	23.97	22.63	23.30	1,764	22.935	-3.67%
2010-07-13	0	0.109	0.104	0.110	0.102	0.109	508,000	53,170	0.1047	24.19	23.08	24.41	22.63	24.19	2,289	23.226	2.83%
2010-07-12	0	0.106	0.105	0.108	0.100	0.120	2,275,683	246,809	0.1085	23.52	23.30	23.97	22.19	26.63	10,255	24.067	-13.82%
2010-07-09	0	0.123	0.123	0.128	0.121	0.129	1,103,800	134,903	0.1222	27.29	27.29	28.40	26.85	28.63	4,974	27.121	-1.60%
2010-07-08	0	0.125	0.123	0.128	0.123	0.129	1,677,000	210,419	0.1255	27.74	27.29	28.40	27.29	28.63	7,557	27.844	0.00%
2010-07-07	0	0.125	0.125	0.127	0.121	0.150	3,909,470	515,177	0.1318	27.74	27.74	28.18	26.85	33.29	17,617	29.242	-31.69%
2010-07-06	1	-	-	-	-	-	0	0	-	40.61	-	-	-	-	0	-	0.00%
2010-07-05	1	-	-	-	-	-	0	0	-	40.61	-	-	-	-	0	-	0.00%
2010-07-02	1	-	-	-	-	-	0	0	-	40.61	-	-	-	-	0	-	0.00%
2010-06-30	1	-	-	-	-	-	0	0	-	40.61	-	-	-	-	0	-	0.00%
2010-06-29	1	-	-	-	-	-	0	0	-	40.61	-	-	-	-	0	-	0.00%
2010-06-28	1	-	-	-	-	-	0	0	-	40.61	-	-	-	-	0	-	0.00%
2010-06-25	1	-	-	-	-	-	0	0	-	40.61	-	-	-	-	0	-	0.00%
2010-06-24	1	0.183	0.180	0.190	0.175	0.183	60,000	10,610	0.1768	40.61	39.94	42.16	38.83	40.61	270	39.241	1.67%
2010-06-23	0	0.180	0.180	0.185	0.176	0.195	165,000	29,730	0.1802	39.94	39.94	41.05	39.06	43.27	744	39.984	-5.26%
2010-06-22	0	0.190	0.176	0.190	0.198	0.198	15,000	2,830	0.1887	42.16	39.06	42.16	43.94	43.94	68	41.867	-2.56%
2010-06-21	0	0.195	0.175	0.199	0.175	0.195	172,000	31,690	0.1842	43.27	38.83	44.16	38.83	43.27	775	40.886	8.33%
2010-06-18	0	0.180	0.173	0.190	0.180	0.180	10,000	1,800	0.1800	39.94	38.39	42.16	39.94	39.94	45	39.944	-0.55%
2010-06-17	0	0.181	0.181	0.199	0.175	0.181	20,000	3,560	0.1780	40.17	40.17	44.16	38.83	40.17	90	39.500	0.56%
2010-06-15	0	0.180	0.175	0.180	0.180	0.180	80,000	14,400	0.1800	39.94	38.83	39.94	39.94	39.94	361	39.944	2.86%
2010-06-14	0	0.175	0.175	0.190	0.175	0.175	10,000	1,750	0.1750	38.83	38.83	42.16	38.83	38.83	45	38.834	-2.78%
2010-06-11	0	0.180	0.176	0.195	0.180	0.180	20,000	3,600	0.1800	39.94	39.06	43.27	39.94	39.94	90	39.944	0.00%
2010-06-10	0	0.180	0.168	0.200	0.165	0.180	200,000	33,760	0.1688	39.94	37.28	44.38	36.62	39.94	901	37.458	1.12%
2010-06-09	0	0.178	0.177	0.198	0.178	0.180	74,553	13,240	0.1776	39.50	39.28	43.94	39.50	39.94	336	39.409	-1.11%
2010-06-08	0	0.180	0.175	0.200	-	-	0	0	-	39.94	38.83	44.38	-	-	0	-	0.00%
2010-06-07	0	0.180	0.180	0.199	0.180	0.200	169,000	32,115	0.1900	39.94	39.94	44.16	39.94	44.38	762	42.169	-3.23%
2010-06-04	0	0.186	0.177	0.200	0.186	0.190	200,000	37,800	0.1890	41.28	39.28	44.38	41.28	42.16	901	41.941	0.00%
2010-06-03	0	0.186	0.186	0.204	0.186	0.190	53,000	9,848	0.1858	41.28	41.28	45.27	41.28	42.16	239	41.233	-2.11%
2010-06-02	0	0.190	0.183	0.199	0.190	0.190	100,000	19,000	0.1900	42.16	40.61	44.16	42.16	42.16	451	42.163	-2.06%
2010-06-01	0	0.194	0.194	0.207	0.190	0.194	55,000	10,525	0.1914	43.05	43.05	45.94	42.16	43.05	248	42.465	-6.28%
2010-05-31	0	0.207	0.193	0.207	0.215	0.215	40,000	8,600	0.2150	45.94	42.83	45.94	47.71	47.71	180	47.711	0.00%
2010-05-28	0	0.207	0.191	0.207	0.190	0.208	120,000	24,160	0.2013	45.94	42.38	45.94	42.16	46.16	541	44.678	8.95%
2010-05-27	0	0.190	0.176	0.190	-	-	0	0	-	42.16	39.06	42.16	-	-	0	-	0.00%
2010-05-26	0	0.190	0.172	0.200	0.190	0.190	87,500	16,388	0.1873	42.16	38.17	44.38	42.16	42.16	394	41.562	-2.56%
2010-05-25	0	0.195	0.195	0.200	0.180	0.195	602,500	109,335	0.1815	43.27	43.27	44.38	39.94	43.27	2,715	40.270	-2.01%
2010-05-24	0	0.199	0.199	0.200	0.180	0.188	170,000	30,930	0.1819	44.16	44.16	44.38	39.94	41.72	766	40.374	10.56%
2010-05-20	0	0.180	0.180	0.200	0.175	0.205	367,500	66,220	0.1802	39.94	39.94	44.38	38.83	45.49	1,656	39.986	-15.89%
2010-05-19	0	0.214	0.199	0.214	0.200	0.220	990,000	199,140	0.2012	47.49	44.16	47.49	44.38	48.82	4,461	44.637	-3.17%
2010-05-18	0	0.221	0.202	0.225	-	-	0	0	-	49.04	44.83	49.93	-	-	0	-	0.00%
2010-05-17	0	0.221	0.213	0.221	0.210	0.221	79,500	16,910	0.2127	49.04	47.27	49.04	46.60	49.04	358	47.201	-0.45%
2010-05-14	0	0.222	0.208	0.222	-	-	25,000	5,470	0.2188	49.26	46.16	49.26	-	-	113	48.554	-1.33%
2010-05-13	0	0.225	0.219	0.225	0.219	0.225	140,000	30,990	0.2214	49.93	48.60	49.93	48.60	49.93	631	49.121	5.14%
2010-05-12	0	0.214	0.214	0.220	0.213	0.214	40,500	8,652	0.2136	47.49	47.49	48.82	47.27	47.49	183	47.406	0.94%
2010-05-11	0	0.212	0.210	0.230	0.212	0.212	11,500	2,420	0.2104	47.04	46.60	51.04	47.04	47.04	52	46.697	0.00%
2010-05-10	0	0.212	0.211	0.225	0.208	0.225	830,085	176,977	0.2132	47.04	46.82	49.93	46.16	49.93	3,741	47.312	-3.64%
2010-05-07	0	0.220	0.216	0.220	0.220	0.225	1,307,500	288,243	0.2205	48.82	47.93	48.82	48.82	49.93	5,892	48.921	-0.90%
2010-05-06	0	0.222	0.217	0.222	0.222	0.231	410,000	92,450	0.2255	49.26	48.15	49.26	49.26	51.26	1,848	50.038	-3.90%
2010-05-05	0	0.231	0.231	0.239	0.230	0.240	1,416,000	329,015	0.2324	51.26	51.26	53.04	51.04	53.26	6,381	51.562	-6.48%
2010-05-04	0	0.247	0.247	0.249	0.233	0.250	975,000	233,170	0.2391	54.81	54.81	55.26	51.70	55.48	4,394	53.069	0.82%
2010-05-03	0	0.245	0.245	0.250	0.240	0.240	70,000	16,800	0.2400	54.37	54.37	55.48	53.26	53.26	315	53.258	0.41%
2010-04-30	0	0.244	0.244	0.255	0.244	0.265	1,742,035	445,320	0.2556	54.15	54.15	56.59	54.15	58.81	7,850	56.727	0.83%
2010-04-29	0	0.242	0.243	0.250	0.242	0.250	368,000	90,160	0.2450	53.70	53.92	55.48	53.70	55.48	1,658	54.368	0.00%
2010-04-28	0	0.242	0.242	0.245	0.240	0.245	500,000	120,920	0.2418	53.70	53.70	54.37	53.26	54.37	2,253	53.667	-5.10%
2010-04-27	0	0.255	0.248	0.255	0.245	0.255	315,500	78,760	0.2496	56.59	55.03	56.59	54.37	56.59	1,422	55.396	4.08%
2010-04-26	0	0.245	0.245	0.255	0.241	0.255	422,257	105,951	0.2509	54.37	54.37	56.59	53.48	56.59	1,903	55.681	1.66%
2010-04-23	0	0.241	0.241	0.249	0.240	0.245	785,000	189,210	0.2410	53.48	53.48	55.26	53.26	54.37	3,537	53.487	-2.43%
2010-04-22	0	0.247	0.247	0.250	0.245	0.250	605,500	149,755	0.2473	54.81	54.81	55.48	54.37	55.48	2,729	54.884	-1.20%
2010-04-21	0	0.250	0.250	0.255	0.247	0.260	531,992	135,102	0.2540	55.48	55.48	56.59	54.81	57.70	2,397	56.355	-1.96%
2010-04-20	0	0.255	0.250	0.260	0.248	0.260	505,118	127,198	0.2518	56.59	55.48	57.70	55.03	57.70	2,276	55.881	4.08%
2010-04-19	0	0.245	0.245	0.250	0.245	0.255	1,366,000	339,643	0.2486	54.37	54.37	55.48	54.37	56.59	6,156	55.176	-5.77%
2010-04-16	0	0.260	0.260	0.265	0.250	0.260	581,576	148,978	0.2562	57.70	57.70	58.81	55.48	57.70	2,621	56.845	-3.70%
2010-04-15	0	0.270	0.265	0.275	0.265	0.280	1,288,000	348,760	0.2708	59.92	58.81	61.03	58.81	62.13	5,804	60.088	-3.57%
2010-04-14	0	0.280	0.280	0.285	0.255	0.290	3,356,000	937,385	0.2793	62.13	62.13	63.24	56.59	64.35	15,123	61.983	3.70%
2010-04-13	0	0.270	0.255	0.270	0.245	0.270	500,000	130,700	0.2614	59.92	56.59	59.92	54.37	59.92	2,253	58.007	5.88%
2010-04-12	0	0.255	0.255	0.260	0.240	0.255	1,295,500	315,780	0.2438	56.59	56.59	57.70	53.26	56.59	5,838	54.091	-1.92%
2010-04-09	0	0.260	0.260	0.265	0.250	0.270	724,500	185,078	0.2555	57.70	57.70	58.81	55.48	59.92	3,265	56.688	-5.45%
2010-04-08	0	0.275	0.270	0.275	0.260	0.290	1,030,000	280,750	0.2726	61.03	59.92	61.03	57.70	64.35	4,642	60.486	-5.17%
2010-04-07	0	0.290	0.285	0.295	0.231	0.300	4,857,236	1,339,955	0.2759	64.35	63.24	65.46	51.26	66.57	21,888	61.218	23.93%
2010-04-01	0	0.234	0.231	0.234	0.230	0.234	253,000	58,525	0.2313	51.93	51.26	51.93	51.04	51.93	1,140	51.333	-0.43%
2010-03-31	0	0.235	0.230	0.239	0.230	0.235	821,000	189,832	0.2312	52.15	51.04	53.04	51.04	52.15	3,700	51.310	-2.89%
2010-03-30	0	0.242	0.237	0.243	0.232	0.248	1,138,500	271,085	0.2381	53.70	52.59	53.92	51.48	55.03	5,130	52.838	2.54%
2010-03-29	0	0.236	0.231	0.236	0.230	0.237	644,500	149,540	0.2320	52.37	51.26	52.37	51.04	52.59	2,904	51.488	-0.42%
2010-03-26	0	0.237	0.231	0.238	0.230	0.237	707,000	164,060	0.2321	52.59	51.26	52.81	51.04	52.59	3,186	51.494	-0.42%
2010-03-25	0	0.238	0.230	0.239	0.230	0.238	152,000	35,130	0.2311	52.81	51.04	53.04	51.04	52.81	685	51.287	-0.83%
2010-03-24	0	0.240	0.231	0.244	-	-	0	0	-	53.26	51.26	54.15	-	-	0	-	0.00%
2010-03-23	0	0.240	0.232	0.244	0.232	0.240	690,236	163,314	0.2366	53.26	51.48	54.15	51.48	53.26	3,110	52.505	1.27%
2010-03-22	0	0.237	0.237	0.245	0.235	0.240	587,000	139,210	0.2372	52.59	52.59	54.37	52.15	53.26	2,645	52.627	0.85%
2010-03-19	0	0.235	0.230	0.239	0.230	0.235	417,000	95,890	0.2300	52.15	51.04	53.04	51.04	52.15	1,879	51.029	0.00%
2010-03-18	0	0.235	0.235	0.239	0.230	0.240	567,000	132,997	0.2346	52.15	52.15	53.04	51.04	53.26	2,555	52.052	2.17%
2010-03-17	0	0.230	0.230	0.233	0.230	0.236	749,000	175,074	0.2337	51.04	51.04	51.70	51.04	52.37	3,375	51.870	-2.54%
2010-03-16	0	0.236	0.236	0.241	0.235	0.240	647,500	153,285	0.2367	52.37	52.37	53.48	52.15	53.26	2,918	52.533	-1.67%
2010-03-15	0	0.240	0.237	0.248	0.236	0.240	801,000	190,216	0.2375	53.26	52.59	55.03	52.37	53.26	3,610	52.698	-2.44%
2010-03-12	0	0.246	0.242	0.246	0.236	0.246	1,154,500	279,118	0.2418	54.59	53.70	54.59	52.37	54.59	5,203	53.650	0.41%
2010-03-11	0	0.245	0.245	0.250	0.240	0.255	697,500	172,895	0.2479	54.37	54.37	55.48	53.26	56.59	3,143	55.006	-3.92%
2010-03-10	0	0.255	0.244	0.255	0.241	0.255	370,500	90,730	0.2449	56.59	54.15	56.59	53.48	56.59	1,670	54.342	2.00%
2010-03-09	0	0.250	0.245	0.260	0.232	0.260	802,500	194,065	0.2418	55.48	54.37	57.70	51.48	57.70	3,616	53.663	0.00%
2010-03-08	0	0.250	0.250	0.270	0.250	0.260	459,473	116,024	0.2525	55.48	55.48	59.92	55.48	57.70	2,071	56.036	-1.96%
2010-03-05	0	0.255	0.255	0.260	0.255	0.255	160,000	40,800	0.2550	56.59	56.59	57.70	56.59	56.59	721	56.587	0.00%
2010-03-04	0	0.255	0.250	0.260	0.250	0.255	211,000	52,465	0.2486	56.59	55.48	57.70	55.48	56.59	951	55.178	-1.92%
2010-03-03	0	0.260	0.255	0.265	0.255	0.265	217,000	56,080	0.2584	57.70	56.59	58.81	56.59	58.81	978	57.349	1.96%
2010-03-02	0	0.255	0.255	0.260	0.255	0.270	229,500	59,180	0.2579	56.59	56.59	57.70	56.59	59.92	1,034	57.223	-5.56%
2010-03-01	0	0.270	0.265	0.270	0.260	0.275	541,000	147,295	0.2723	59.92	58.81	59.92	57.70	61.03	2,438	60.418	5.88%
2010-02-26	0	0.255	0.255	0.260	0.255	0.265	527,500	136,483	0.2587	56.59	56.59	57.70	56.59	58.81	2,377	57.416	-1.92%
2010-02-25	0	0.260	0.255	0.260	0.249	0.260	318,500	81,205	0.2550	57.70	56.59	57.70	55.26	57.70	1,435	56.578	4.42%
2010-02-24	0	0.249	0.249	0.260	0.241	0.260	698,402	174,977	0.2505	55.26	55.26	57.70	53.48	57.70	3,147	55.597	-4.23%
2010-02-23	0	0.260	0.260	0.265	0.260	0.280	3,084,500	813,893	0.2639	57.70	57.70	58.81	57.70	62.13	13,900	58.554	-7.14%
2010-02-22	0	0.280	0.275	0.280	0.260	0.290	1,649,594	455,531	0.2761	62.13	61.03	62.13	57.70	64.35	7,434	61.280	-8.20%
2010-02-19	0	0.305	0.305	0.315	0.305	0.315	301,000	94,300	0.3133	67.68	67.68	69.90	67.68	69.90	1,356	69.522	-3.17%
2010-02-18	0	0.315	0.315	0.320	0.310	0.315	251,501	78,480	0.3120	69.90	69.90	71.01	68.79	69.90	1,133	69.246	3.28%
2010-02-17	0	0.305	0.345	0.350	0.300	0.350	428,003	143,346	0.3349	67.68	76.56	77.67	66.57	77.67	1,929	74.322	1.67%
2010-02-12	0	0.300	0.295	0.300	0.290	0.310	460,000	141,240	0.3070	66.57	65.46	66.57	64.35	68.79	2,073	68.136	-11.76%
2010-02-11	0	0.017	0.016	0.017	0.016	0.017	33,680,000	549,540	0.0163	75.45	71.01	75.45	71.01	75.45	7,589	72.416	0.00%
2010-02-10	0	0.017	0.016	0.017	0.016	0.017	32,190,000	536,790	0.0167	75.45	71.01	75.45	71.01	75.45	7,253	74.010	-5.56%
2010-02-09	0	0.018	0.017	0.018	0.017	0.019	22,300,000	394,170	0.0177	79.89	75.45	79.89	75.45	84.33	5,025	78.448	-5.26%
2010-02-08	0	0.019	0.019	0.020	0.019	0.020	10,830,000	205,870	0.0190	84.33	84.33	88.76	84.33	88.76	2,440	84.367	0.00%
2010-02-05	0	0.019	0.019	0.020	0.019	0.020	16,258,937	309,119	0.0190	84.33	84.33	88.76	84.33	88.76	3,663	84.380	-5.00%
2010-02-04	0	0.020	0.019	0.020	0.019	0.020	10,740,947	210,924	0.0196	88.76	84.33	88.76	84.33	88.76	2,420	87.154	5.26%
2010-02-03	0	0.019	0.019	0.020	0.019	0.020	30,290,473	592,106	0.0195	84.33	84.33	88.76	84.33	88.76	6,825	86.756	0.00%
2010-02-02	0	0.019	0.018	0.019	0.018	0.021	64,530,000	1,270,390	0.0197	84.33	79.89	84.33	79.89	93.20	14,540	87.374	-9.52%
2010-02-01	0	0.021	0.020	0.021	0.019	0.021	21,700,000	436,120	0.0201	93.20	88.76	93.20	84.33	93.20	4,889	89.197	0.00%
2010-01-29	0	0.021	0.020	0.021	0.020	0.021	15,150,000	309,370	0.0204	93.20	88.76	93.20	88.76	93.20	3,414	90.630	-4.55%
2010-01-28	0	0.022	0.021	0.022	0.021	0.022	19,170,000	408,480	0.0213	97.64	93.20	97.64	93.20	97.64	4,319	94.570	0.00%
2010-01-27	0	0.022	0.021	0.022	0.021	0.022	28,030,000	596,650	0.0213	97.64	93.20	97.64	93.20	97.64	6,316	94.472	0.00%
2010-01-26	0	0.022	0.021	0.022	0.021	0.022	32,693,102	706,310	0.0216	97.64	93.20	97.64	93.20	97.64	7,366	95.884	0.00%
2010-01-25	0	0.022	0.021	0.022	0.021	0.022	53,260,000	1,140,830	0.0214	97.64	93.20	97.64	93.20	97.64	12,000	95.066	0.00%
2010-01-22	0	0.022	0.022	0.023	0.021	0.023	54,530,657	1,196,520	0.0219	97.64	97.64	102.1	93.20	102.1	12,287	97.383	-4.35%
2010-01-21	0	0.023	0.022	0.023	0.022	0.024	111,588,368	2,536,901	0.0227	102.1	97.64	102.1	97.64	106.5	25,143	100.90	-4.17%
2010-01-20	0	0.024	0.024	0.025	0.023	0.025	69,072,367	1,664,123	0.0241	106.5	106.5	111.0	102.1	111.0	15,563	106.93	0.00%
2010-01-19	0	0.024	0.023	0.024	0.023	0.024	16,490,000	391,470	0.0237	106.5	102.1	106.5	102.1	106.5	3,715	105.36	0.00%
2010-01-18	0	0.024	0.023	0.024	0.023	0.025	76,433,671	1,808,088	0.0237	106.5	102.1	106.5	102.1	111.0	17,222	104.99	-4.00%
2010-01-15	0	0.025	0.024	0.025	0.024	0.026	60,225,159	1,511,103	0.0251	111.0	106.5	111.0	106.5	115.4	13,570	111.36	-3.85%
2010-01-14	0	0.026	0.025	0.026	0.023	0.026	127,604,498	3,098,397	0.0243	115.4	111.0	115.4	102.1	115.4	28,751	107.76	13.04%
2010-01-13	0	0.023	0.023	0.024	0.022	0.024	35,970,000	825,470	0.0229	102.1	102.1	106.5	97.64	106.5	8,105	101.85	0.00%
2010-01-12	0	0.023	0.023	0.024	0.023	0.024	28,504,024	663,527	0.0233	102.1	102.1	106.5	102.1	106.5	6,422	103.31	-4.17%
2010-01-11	0	0.024	0.023	0.024	0.022	0.024	13,180,000	305,310	0.0232	106.5	102.1	106.5	97.64	106.5	2,970	102.81	0.00%
2010-01-08	0	0.024	0.022	0.024	0.022	0.024	30,047,342	684,530	0.0228	106.5	97.64	106.5	97.64	106.5	6,770	101.11	4.35%
2010-01-07	0	0.023	0.022	0.023	0.022	0.023	19,110,000	435,060	0.0228	102.1	97.64	102.1	97.64	102.1	4,306	101.04	0.00%
2010-01-06	0	0.023	0.022	0.023	0.022	0.023	19,550,473	438,306	0.0224	102.1	97.64	102.1	97.64	102.1	4,405	99.501	0.00%
2010-01-05	0	0.023	0.022	0.023	0.022	0.024	37,244,176	866,428	0.0233	102.1	97.64	102.1	97.64	106.5	8,392	103.25	4.55%
2010-01-04	0	0.022	0.022	0.023	0.022	0.024	12,155,987	278,550	0.0229	97.64	97.64	102.1	97.64	106.5	2,739	101.70	-4.35%
2009-12-31	0	0.023	0.022	0.023	0.023	0.023	22,280,000	512,440	0.0230	102.1	97.64	102.1	102.1	102.1	5,020	102.08	0.00%
2009-12-30	0	0.023	0.023	0.024	0.023	0.023	7,080,000	162,840	0.0230	102.1	102.1	106.5	102.1	102.1	1,595	102.08	0.00%
2009-12-29	0	0.023	0.023	0.024	0.022	0.023	16,170,000	371,160	0.0230	102.1	102.1	106.5	97.64	102.1	3,643	101.87	0.00%
2009-12-28	0	0.023	0.022	0.023	0.023	0.023	11,680,000	268,640	0.0230	102.1	97.64	102.1	102.1	102.1	2,632	102.08	0.00%
2009-12-24	0	0.023	0.023	0.024	0.023	0.023	11,090,000	255,070	0.0230	102.1	102.1	106.5	102.1	102.1	2,499	102.08	0.00%
2009-12-23	0	0.023	0.022	0.023	0.022	0.023	11,440,000	254,680	0.0223	102.1	97.64	102.1	97.64	102.1	2,578	98.804	4.55%
2009-12-22	0	0.022	0.022	0.023	0.022	0.023	17,090,000	376,510	0.0220	97.64	97.64	102.1	97.64	102.1	3,851	97.778	-4.35%
2009-12-21	0	0.023	0.022	0.023	0.022	0.023	8,960,000	201,990	0.0225	102.1	97.64	102.1	97.64	102.1	2,019	100.05	0.00%
2009-12-18	0	0.023	0.023	0.024	0.023	0.024	9,160,000	213,580	0.0233	102.1	102.1	106.5	102.1	106.5	2,064	103.48	0.00%
2009-12-17	0	0.023	0.023	0.024	0.023	0.024	28,340,000	660,620	0.0233	102.1	102.1	106.5	102.1	106.5	6,385	103.46	-4.17%
2009-12-16	0	0.024	0.024	0.025	0.024	0.025	40,200,000	975,570	0.0243	106.5	106.5	111.0	106.5	111.0	9,058	107.71	-4.00%
2009-12-15	0	0.025	0.024	0.025	0.023	0.025	29,710,000	707,000	0.0238	111.0	106.5	111.0	102.1	111.0	6,694	105.61	4.17%
2009-12-14	0	0.024	0.023	0.024	0.023	0.024	13,000,000	311,340	0.0239	106.5	102.1	106.5	102.1	106.5	2,929	106.29	0.00%
2009-12-11	0	0.024	0.023	0.025	0.023	0.025	49,950,000	1,195,380	0.0239	106.5	102.1	111.0	102.1	111.0	11,255	106.21	4.35%
2009-12-10	0	0.023	0.023	0.024	0.023	0.025	49,873,808	1,220,676	0.0245	102.1	102.1	106.5	102.1	111.0	11,237	108.63	-4.17%
2009-12-09	0	0.024	0.023	0.025	0.023	0.026	71,361,290	1,751,939	0.0246	106.5	102.1	111.0	102.1	115.4	16,079	108.96	-7.69%
2009-12-08	0	0.026	0.025	0.026	0.025	0.028	152,593,787	3,985,866	0.0261	115.4	111.0	115.4	111.0	124.3	34,382	115.93	4.00%
2009-12-07	0	0.025	0.024	0.025	0.022	0.026	230,659,469	5,683,589	0.0246	111.0	106.5	111.0	97.64	115.4	51,972	109.36	13.64%
2009-12-04	0	0.022	0.022	0.023	0.021	0.022	17,150,000	374,820	0.0219	97.64	97.64	102.1	93.20	97.64	3,864	96.998	0.00%
2009-12-03	0	0.022	0.022	0.023	0.022	0.023	13,290,000	297,450	0.0224	97.64	97.64	102.1	97.64	102.1	2,994	99.333	-4.35%
2009-12-02	0	0.023	0.022	0.023	0.021	0.023	42,994,734	949,651	0.0221	102.1	97.64	102.1	93.20	102.1	9,687	98.029	4.55%
2009-12-01	0	0.022	0.021	0.022	0.021	0.022	55,570,000	1,175,930	0.0212	97.64	93.20	97.64	93.20	97.64	12,521	93.918	0.00%
2009-11-30	0	0.022	0.022	0.023	0.022	0.023	17,754,703	393,021	0.0221	97.64	97.64	102.1	97.64	102.1	4,000	98.244	0.00%
2009-11-27	0	0.022	0.022	0.023	0.022	0.023	52,273,671	1,154,715	0.0221	97.64	97.64	102.1	97.64	102.1	11,778	98.039	-4.35%
2009-11-26	0	0.023	0.023	0.024	0.023	0.024	25,770,000	595,330	0.0231	102.1	102.1	106.5	102.1	106.5	5,806	102.53	0.00%
2009-11-25	0	0.023	0.023	0.024	0.022	0.023	14,408,356	326,390	0.0227	102.1	102.1	106.5	97.64	102.1	3,246	100.54	0.00%
2009-11-24	0	0.023	0.023	0.024	0.022	0.024	39,139,526	894,483	0.0229	102.1	102.1	106.5	97.64	106.5	8,819	101.43	4.55%
2009-11-23	0	0.022	0.022	0.023	0.022	0.024	33,840,000	773,080	0.0228	97.64	97.64	102.1	97.64	106.5	7,625	101.39	-4.35%
2009-11-20	0	0.023	0.023	0.024	0.023	0.024	25,870,000	602,650	0.0233	102.1	102.1	106.5	102.1	106.5	5,829	103.39	0.00%
2009-11-19	0	0.023	0.023	0.024	0.023	0.024	33,410,371	782,907	0.0234	102.1	102.1	106.5	102.1	106.5	7,528	104.00	-4.17%
2009-11-18	0	0.024	0.023	0.024	0.023	0.024	25,310,000	600,050	0.0237	106.5	102.1	106.5	102.1	106.5	5,703	105.22	0.00%
2009-11-17	0	0.024	0.023	0.024	0.023	0.024	26,500,000	634,150	0.0239	106.5	102.1	106.5	102.1	106.5	5,971	106.21	4.35%
2009-11-16	0	0.023	0.023	0.024	0.023	0.025	36,370,000	871,580	0.0240	102.1	102.1	106.5	102.1	111.0	8,195	106.36	0.00%
2009-11-13	0	0.023	0.023	0.024	0.023	0.025	26,410,000	628,150	0.0238	102.1	102.1	106.5	102.1	111.0	5,951	105.56	-4.17%
2009-11-12	0	0.024	0.024	0.025	0.024	0.025	30,180,000	728,980	0.0242	106.5	106.5	111.0	106.5	111.0	6,800	107.20	-4.00%
2009-11-11	0	0.025	0.024	0.025	0.024	0.025	22,910,000	552,810	0.0241	111.0	106.5	111.0	106.5	111.0	5,162	107.09	0.00%
2009-11-10	0	0.025	0.024	0.025	0.024	0.025	12,110,000	296,010	0.0244	111.0	106.5	111.0	106.5	111.0	2,729	108.48	0.00%
2009-11-09	0	0.025	0.024	0.025	0.024	0.025	29,878,318	731,265	0.0245	111.0	106.5	111.0	106.5	111.0	6,732	108.62	4.17%
2009-11-06	0	0.024	0.024	0.025	0.024	0.026	32,420,000	810,410	0.0250	106.5	106.5	111.0	106.5	115.4	7,305	110.94	-7.69%
2009-11-05	0	0.026	0.025	0.026	0.024	0.026	36,740,000	916,320	0.0249	115.4	111.0	115.4	106.5	115.4	8,278	110.69	4.00%
2009-11-04	0	0.025	0.025	0.026	0.024	0.026	16,375,918	405,438	0.0248	111.0	111.0	115.4	106.5	115.4	3,690	109.88	4.17%
2009-11-03	0	0.024	0.024	0.025	0.024	0.026	31,320,000	782,640	0.0250	106.5	106.5	111.0	106.5	115.4	7,057	110.90	-4.00%
2009-11-02	0	0.025	0.025	0.026	0.024	0.026	43,034,052	1,072,041	0.0249	111.0	111.0	115.4	106.5	115.4	9,696	110.56	0.00%
2009-10-30	0	0.025	0.025	0.026	0.024	0.026	53,324,204	1,332,173	0.0250	111.0	111.0	115.4	106.5	115.4	12,015	110.88	0.00%
2009-10-29	0	0.025	0.025	0.026	0.022	0.026	134,967,344	3,296,306	0.0244	111.0	111.0	115.4	97.64	115.4	30,410	108.39	8.70%
2009-10-28	0	0.023	0.022	0.023	0.022	0.023	40,530,000	901,350	0.0222	102.1	97.64	102.1	97.64	102.1	9,132	98.701	0.00%
2009-10-27	0	0.023	0.023	0.024	0.022	0.025	89,610,000	2,087,260	0.0233	102.1	102.1	106.5	97.64	111.0	20,191	103.38	-8.00%
2009-10-23	0	0.025	0.025	0.026	0.025	0.027	47,249,965	1,214,449	0.0257	111.0	111.0	115.4	111.0	119.8	10,646	114.07	0.00%
2009-10-22	0	0.025	0.025	0.026	0.025	0.027	254,324,412	6,625,363	0.0261	111.0	111.0	115.4	111.0	119.8	57,304	115.62	0.00%
2009-10-21	0	0.025	0.024	0.025	0.020	0.027	431,895,859	10,539,369	0.0244	111.0	106.5	111.0	88.76	119.8	97,314	108.30	25.00%
2009-10-20	0	0.020	0.020	0.021	0.020	0.021	14,080,000	286,770	0.0204	88.76	88.76	93.20	88.76	93.20	3,172	90.393	-4.76%
2009-10-19	0	0.021	0.020	0.021	0.020	0.021	25,455,218	518,832	0.0204	93.20	88.76	93.20	88.76	93.20	5,735	90.460	0.00%
2009-10-16	0	0.021	0.020	0.021	0.020	0.021	56,230,000	1,137,010	0.0202	93.20	88.76	93.20	88.76	93.20	12,670	89.743	0.00%
2009-10-15	0	0.021	0.020	0.021	0.020	0.021	21,159,469	430,685	0.0204	93.20	88.76	93.20	88.76	93.20	4,768	90.336	0.00%
2009-10-14	0	0.021	0.020	0.021	0.020	0.021	26,840,000	561,400	0.0209	93.20	88.76	93.20	88.76	93.20	6,048	92.832	0.00%
2009-10-13	0	0.021	0.020	0.021	0.020	0.022	39,450,000	830,370	0.0210	93.20	88.76	93.20	88.76	97.64	8,889	93.418	-4.55%
2009-10-12	0	0.022	0.021	0.022	0.021	0.022	33,663,730	709,216	0.0211	97.64	93.20	97.64	93.20	97.64	7,585	93.502	4.76%
2009-10-09	0	0.021	0.021	0.022	0.021	0.022	38,077,200	811,418	0.0213	93.20	93.20	97.64	93.20	97.64	8,579	94.577	0.00%
2009-10-08	0	0.021	0.020	0.021	0.020	0.022	64,684,268	1,363,358	0.0211	93.20	88.76	93.20	88.76	97.64	14,574	93.544	0.00%
2009-10-07	0	0.021	0.021	0.022	0.021	0.023	26,607,554	579,602	0.0218	93.20	93.20	97.64	93.20	102.1	5,995	96.679	-4.55%
2009-10-06	0	0.022	0.022	0.023	0.022	0.023	14,715,752	325,552	0.0221	97.64	97.64	102.1	97.64	102.1	3,316	98.185	0.00%
2009-10-05	0	0.022	0.021	0.022	0.021	0.022	35,770,336	783,249	0.0219	97.64	93.20	97.64	93.20	97.64	8,060	97.181	4.76%
2009-10-02	0	0.021	0.021	0.022	0.020	0.022	64,490,586	1,346,162	0.0209	93.20	93.20	97.64	88.76	97.64	14,531	92.642	-8.70%
2009-09-30	0	0.023	0.022	0.023	0.022	0.024	56,907,094	1,300,232	0.0228	102.1	97.64	102.1	97.64	106.5	12,822	101.41	0.00%
2009-09-29	0	0.023	0.023	0.024	0.023	0.025	60,815,565	1,465,062	0.0241	102.1	102.1	106.5	102.1	111.0	13,703	106.92	0.00%
2009-09-28	0	0.023	0.023	0.024	0.023	0.026	56,846,222	1,367,010	0.0240	102.1	102.1	106.5	102.1	115.4	12,808	106.73	-8.00%
2009-09-25	0	0.025	0.024	0.026	0.023	0.027	162,376,942	4,094,921	0.0252	111.0	106.5	115.4	102.1	119.8	36,586	111.92	0.00%
2009-09-24	0	0.025	0.024	0.025	0.023	0.027	244,840,553	6,090,649	0.0249	111.0	106.5	111.0	102.1	119.8	55,167	110.40	-10.71%
2009-09-23	0	0.028	0.028	0.029	0.025	0.030	226,541,592	6,405,374	0.0283	124.3	124.3	128.7	111.0	133.1	51,044	125.49	-15.15%
2009-09-22	0	0.033	0.033	0.034	0.028	0.035	70,340,000	2,279,800	0.0324	146.5	146.5	150.9	124.3	155.3	15,849	143.85	-8.33%
2009-09-21	0	0.036	0.036	0.037	0.036	0.038	23,250,000	852,470	0.0367	159.8	159.8	164.2	159.8	168.7	5,239	162.73	-5.26%
2009-09-18	0	0.038	0.038	0.039	0.038	0.039	2,080,000	80,990	0.0389	168.7	168.7	173.1	168.7	173.1	469	172.81	-2.56%
2009-09-17	0	0.039	0.039	0.040	0.038	0.040	6,459,000	256,580	0.0397	173.1	173.1	177.5	168.7	177.5	1,455	176.30	-2.50%
2009-09-16	0	0.040	0.038	0.040	0.038	0.040	12,030,000	473,130	0.0393	177.5	168.7	177.5	168.7	177.5	2,711	174.55	5.26%
2009-09-15	0	0.038	0.038	0.039	0.037	0.039	10,530,000	396,220	0.0376	168.7	168.7	173.1	164.2	173.1	2,373	167.00	-5.00%
2009-09-14	0	0.040	0.038	0.040	0.036	0.040	17,270,000	644,880	0.0373	177.5	168.7	177.5	159.8	177.5	3,891	165.73	0.00%
2009-09-11	0	0.040	0.039	0.040	0.039	0.040	15,140,000	594,360	0.0393	177.5	173.1	177.5	173.1	177.5	3,411	174.23	-2.44%
2009-09-10	0	0.041	0.040	0.041	0.039	0.041	10,100,000	399,880	0.0396	182.0	177.5	182.0	173.1	182.0	2,276	175.72	2.50%
2009-09-09	0	0.040	0.040	0.041	0.039	0.041	25,220,000	1,010,450	0.0401	177.5	177.5	182.0	173.1	182.0	5,682	177.82	2.56%
2009-09-08	0	0.039	0.039	0.040	0.038	0.041	18,524,423	726,276	0.0392	173.1	173.1	177.5	168.7	182.0	4,174	174.01	-4.88%
2009-09-07	0	0.041	0.040	0.041	0.039	0.043	13,410,000	542,520	0.0405	182.0	177.5	182.0	173.1	190.8	3,022	179.55	0.00%
2009-09-04	0	0.041	0.040	0.041	0.040	0.041	6,560,000	265,480	0.0405	182.0	177.5	182.0	177.5	182.0	1,478	179.61	-4.65%
2009-09-03	0	0.043	0.042	0.043	0.040	0.045	26,576,000	1,153,958	0.0434	190.8	186.4	190.8	177.5	199.7	5,988	192.71	0.00%
2009-09-02	0	0.043	0.042	0.043	0.034	0.044	76,130,000	3,128,245	0.0411	190.8	186.4	190.8	150.9	195.3	17,153	182.37	26.47%
2009-09-01	0	0.034	0.034	0.035	0.034	0.038	12,570,000	440,460	0.0350	150.9	150.9	155.3	150.9	168.7	2,832	155.52	-8.11%
2009-08-31	0	0.037	0.036	0.037	0.035	0.040	14,870,000	540,450	0.0363	164.2	159.8	164.2	155.3	177.5	3,350	161.31	-7.50%
2009-08-28	0	0.040	0.039	0.040	0.039	0.044	19,660,000	799,090	0.0406	177.5	173.1	177.5	173.1	195.3	4,430	180.39	-2.44%
2009-08-27	0	0.041	0.040	0.041	0.039	0.045	38,350,000	1,590,410	0.0415	182.0	177.5	182.0	173.1	199.7	8,641	184.06	-6.82%
2009-08-26	0	0.044	0.043	0.044	0.041	0.046	86,080,000	3,801,620	0.0442	195.3	190.8	195.3	182.0	204.2	19,395	196.01	2.33%
2009-08-25	0	0.043	0.041	0.042	0.035	0.050	190,160,001	8,330,390	0.0438	190.8	182.0	186.4	155.3	221.9	42,846	194.42	54.49%
2009-08-24	0	0.117	0.117	0.118	0.113	0.125	19,600,000	2,331,500	0.1190	123.5	123.5	124.6	119.3	132.0	18,564	125.59	-4.10%
2009-08-21	0	0.122	0.119	0.123	0.115	0.127	10,059,997	1,204,860	0.1198	128.8	125.6	129.9	121.4	134.1	9,528	126.45	3.39%
2009-08-20	0	0.118	0.118	0.120	0.114	0.125	10,169,900	1,212,239	0.1192	124.6	124.6	126.7	120.4	132.0	9,632	125.85	7.27%
2009-08-19	0	0.110	0.110	0.112	0.106	0.115	8,380,000	922,660	0.1101	116.1	116.1	118.3	111.9	121.4	7,937	116.25	-3.51%
2009-08-18	0	0.114	0.109	0.114	0.101	0.120	13,530,200	1,494,662	0.1105	120.4	115.1	120.4	106.6	126.7	12,815	116.63	-5.00%
2009-08-17	0	0.120	0.119	0.122	0.115	0.123	8,170,000	979,720	0.1199	126.7	125.6	128.8	121.4	129.9	7,738	126.61	-4.00%
2009-08-14	0	0.125	0.125	0.126	0.120	0.140	18,800,000	2,366,280	0.1259	132.0	132.0	133.0	126.7	147.8	17,806	132.89	-9.42%
2009-08-13	0	0.138	0.133	0.138	0.110	0.154	74,530,000	10,242,230	0.1374	145.7	140.4	145.7	116.1	162.6	70,590	145.09	25.45%
2009-08-12	0	0.110	0.107	0.110	0.104	0.110	3,660,000	393,750	0.1076	116.1	113.0	116.1	109.8	116.1	3,467	113.59	-0.90%
2009-08-11	0	0.111	0.111	0.114	0.107	0.115	5,440,000	603,520	0.1109	117.2	117.2	120.4	113.0	121.4	5,152	117.13	-2.63%
2009-08-10	0	0.114	0.111	0.114	0.110	0.120	7,430,000	843,820	0.1136	120.4	117.2	120.4	116.1	126.7	7,037	119.91	-4.20%
2009-08-07	0	0.119	0.119	0.120	0.116	0.124	5,610,000	673,680	0.1201	125.6	125.6	126.7	122.5	130.9	5,313	126.79	-4.80%
2009-08-06	0	0.125	0.124	0.126	0.120	0.128	14,060,000	1,731,800	0.1232	132.0	130.9	133.0	126.7	135.1	13,317	130.05	-3.85%
2009-08-05	0	0.130	0.128	0.130	0.123	0.132	19,970,200	2,549,735	0.1277	137.3	135.1	137.3	129.9	139.4	18,915	134.80	8.33%
2009-08-04	0	0.120	0.119	0.120	0.113	0.131	19,250,000	2,282,570	0.1186	126.7	125.6	126.7	119.3	138.3	18,232	125.19	-7.69%
2009-08-03	0	0.130	0.127	0.131	0.127	0.145	23,170,000	3,056,950	0.1319	137.3	134.1	138.3	134.1	153.1	21,945	139.30	-8.45%
2009-07-31	0	0.142	0.139	0.145	0.140	0.160	13,770,000	2,013,240	0.1462	149.9	146.8	153.1	147.8	168.9	13,042	154.36	-7.19%
2009-07-30	0	0.153	0.151	0.157	0.150	0.169	13,900,200	2,172,542	0.1563	161.5	159.4	165.8	158.4	178.4	13,165	165.02	-4.97%
2009-07-29	0	0.161	0.162	0.164	0.132	0.178	42,440,030	6,434,485	0.1516	170.0	171.0	173.2	139.4	187.9	40,197	160.07	0.63%
2009-07-28	0	0.160	0.158	0.160	0.157	0.240	151,259,900	29,509,937	0.1951	168.9	166.8	168.9	165.8	253.4	143,265	205.98	5.96%
2009-07-27	0	0.151	0.151	0.153	0.085	0.153	72,581,000	8,809,212	0.1214	159.4	159.4	161.5	89.74	161.5	68,744	128.14	86.42%
2009-07-24	0	0.081	0.081	0.082	0.065	0.090	44,904,600	3,593,724	0.0800	85.52	85.52	86.58	68.63	95.02	42,531	84.497	30.65%
2009-07-23	1	-	-	-	-	-	0	0	-	65.46	-	-	-	-	0	-	0.00%
2009-07-22	1	-	-	-	-	-	0	0	-	65.46	-	-	-	-	0	-	0.00%
2009-07-21	1	-	-	-	-	-	0	0	-	65.46	-	-	-	-	0	-	0.00%
2009-07-20	0	0.062	0.061	0.062	0.058	0.062	320,000	19,560	0.0611	65.46	64.40	65.46	61.24	65.46	303	64.536	3.33%
2009-07-17	0	0.060	0.059	0.061	0.059	0.060	330,000	19,500	0.0591	63.35	62.29	64.40	62.29	63.35	313	62.389	1.69%
2009-07-16	0	0.059	0.059	0.062	0.059	0.063	2,060,000	124,690	0.0605	62.29	62.29	65.46	62.29	66.52	1,951	63.907	0.00%
2009-07-15	0	0.059	0.059	0.063	0.056	0.060	1,590,000	92,440	0.0581	62.29	62.29	66.52	59.13	63.35	1,506	61.383	-6.35%
2009-07-14	0	0.063	0.059	0.063	0.060	0.064	110,000	6,640	0.0604	66.52	62.29	66.52	63.35	67.57	104	63.732	-1.56%
2009-07-13	0	0.064	0.059	0.064	-	-	0	0	-	67.57	62.29	67.57	-	-	0	-	-1.54%
2009-07-10	0	0.065	0.060	0.065	0.061	0.065	1,180,000	72,020	0.0610	68.63	63.35	68.63	64.40	68.63	1,118	64.440	0.00%
2009-07-09	0	0.065	0.061	0.065	0.061	0.065	660,000	42,140	0.0638	68.63	64.40	68.63	64.40	68.63	625	67.412	8.33%
2009-07-08	0	0.060	0.060	0.066	0.060	0.062	190,000	11,640	0.0613	63.35	63.35	69.68	63.35	65.46	180	64.682	-10.45%
2009-07-07	0	0.067	0.061	0.067	0.058	0.067	1,230,000	75,840	0.0617	70.74	64.40	70.74	61.24	70.74	1,165	65.100	-4.29%
2009-07-06	0	0.070	0.063	0.070	0.058	0.075	2,280,000	142,660	0.0626	73.91	66.52	73.91	61.24	79.19	2,159	66.062	2.94%
2009-07-03	0	0.068	0.060	0.068	0.068	0.068	20,000	1,360	0.0680	71.79	63.35	71.79	71.79	71.79	19	71.795	0.00%
2009-07-02	0	0.068	0.067	0.068	0.061	0.068	900,000	60,500	0.0672	71.79	70.74	71.79	64.40	71.79	852	70.974	11.48%
2009-06-30	0	0.061	0.060	0.067	0.055	0.068	1,450,000	83,560	0.0576	64.40	63.35	70.74	58.07	71.79	1,373	60.844	-12.86%
2009-06-29	0	0.070	0.065	0.070	0.063	0.071	1,070,000	70,000	0.0654	73.91	68.63	73.91	66.52	74.96	1,013	69.072	12.90%
2009-06-26	0	0.062	0.058	0.060	0.066	0.066	180,000	11,880	0.0660	65.46	61.24	63.35	69.68	69.68	170	69.683	-1.59%
2009-06-25	0	0.063	0.058	0.066	-	-	0	0	-	66.52	61.24	69.68	-	-	0	-	0.00%
2009-06-24	0	0.063	0.060	0.066	-	-	0	0	-	66.52	63.35	69.68	-	-	0	-	0.00%
2009-06-23	0	0.063	0.061	0.063	0.063	0.064	290,000	18,510	0.0638	66.52	64.40	66.52	66.52	67.57	275	67.390	-4.55%
2009-06-22	0	0.066	0.066	0.069	0.053	0.074	3,200,000	209,170	0.0654	69.68	69.68	72.85	55.96	78.13	3,031	69.014	-5.71%
2009-06-19	0	0.070	0.068	0.072	-	-	90,000	5,940	0.0660	73.91	71.79	76.02	-	-	85	69.683	0.00%
2009-06-18	0	0.070	0.068	0.071	0.068	0.070	2,400,000	165,200	0.0688	73.91	71.79	74.96	71.79	73.91	2,273	72.675	0.00%
2009-06-17	0	0.070	0.069	0.072	0.067	0.070	3,510,000	244,520	0.0697	73.91	72.85	76.02	70.74	73.91	3,324	73.552	4.48%
2009-06-16	0	0.067	0.067	0.070	0.066	0.067	860,000	56,970	0.0662	70.74	70.74	73.91	69.68	70.74	815	69.941	0.00%
2009-06-15	0	0.067	0.067	0.068	0.063	0.064	140,000	8,870	0.0634	70.74	70.74	71.79	66.52	67.57	133	66.893	-2.90%
2009-06-12	0	0.069	0.065	0.069	0.064	0.073	1,500,000	105,800	0.0705	72.85	68.63	72.85	67.57	77.07	1,421	74.470	2.99%
2009-06-11	0	0.067	0.064	0.067	0.062	0.067	810,000	52,820	0.0652	70.74	67.57	70.74	65.46	70.74	767	68.849	1.52%
2009-06-10	0	0.066	0.066	0.068	0.065	0.066	6,460,000	425,460	0.0659	69.68	69.68	71.79	68.63	69.68	6,119	69.536	1.54%
2009-06-09	0	0.065	0.065	0.070	0.063	0.070	4,210,000	279,810	0.0665	68.63	68.63	73.91	66.52	73.91	3,987	70.172	-8.45%
2009-06-08	0	0.071	0.071	0.074	0.070	0.073	700,000	49,960	0.0714	74.96	74.96	78.13	73.91	77.07	663	75.355	-2.74%
2009-06-05	0	0.073	0.071	0.074	0.073	0.079	1,920,000	144,460	0.0752	77.07	74.96	78.13	77.07	83.41	1,819	79.439	-3.95%
2009-06-04	0	0.076	0.076	0.077	0.075	0.083	1,520,000	114,750	0.0755	80.24	80.24	81.30	79.19	87.63	1,440	79.707	-5.00%
2009-06-03	0	0.080	0.074	0.080	0.078	0.080	110,000	8,600	0.0782	84.46	78.13	84.46	82.35	84.46	104	82.545	2.56%
2009-06-02	0	0.078	0.072	0.079	0.073	0.084	1,550,000	119,350	0.0770	82.35	76.02	83.41	77.07	88.69	1,468	81.297	5.41%
2009-06-01	0	0.074	0.074	0.079	0.071	0.080	2,810,000	212,760	0.0757	78.13	78.13	83.41	74.96	84.46	2,661	79.941	8.82%
2009-05-29	0	0.068	0.064	0.070	0.068	0.074	1,890,000	134,620	0.0712	71.79	67.57	73.91	71.79	78.13	1,790	75.203	-5.56%
2009-05-27	0	0.072	0.072	0.083	0.071	0.089	770,000	62,160	0.0807	76.02	76.02	87.63	74.96	93.97	729	85.233	-13.25%
2009-05-26	0	0.083	0.083	0.085	0.077	0.085	1,790,000	145,250	0.0811	87.63	87.63	89.74	81.30	89.74	1,695	85.674	-7.78%
2009-05-25	0	0.090	0.089	0.090	0.076	0.090	8,550,000	694,030	0.0812	95.02	93.97	95.02	80.24	95.02	8,098	85.703	18.42%
2009-05-22	0	0.076	0.070	0.076	0.063	0.076	2,090,000	144,710	0.0692	80.24	73.91	80.24	66.52	80.24	1,980	73.103	4.11%
2009-05-21	0	0.073	0.058	0.073	0.055	0.081	3,800,000	266,570	0.0702	77.07	61.24	77.07	58.07	85.52	3,599	74.065	21.67%
2009-05-20	0	0.060	0.051	0.061	0.048	0.067	2,730,000	143,760	0.0527	63.35	53.85	64.40	50.68	70.74	2,586	55.598	17.65%
2009-05-19	0	0.051	0.050	0.053	0.050	0.065	2,370,000	126,550	0.0534	53.85	52.79	55.96	52.79	68.63	2,245	56.377	-20.31%
2009-05-18	0	0.064	0.064	0.065	0.045	0.064	9,230,000	517,360	0.0561	67.57	67.57	68.63	47.51	67.57	8,742	59.180	39.13%
2009-05-15	0	0.046	0.042	0.046	0.042	0.046	520,000	22,000	0.0423	48.57	44.34	48.57	44.34	48.57	493	44.669	4.55%
2009-05-14	0	0.044	0.044	0.049	0.038	0.039	180,000	6,940	0.0386	46.46	46.46	51.73	40.12	41.18	170	40.707	4.76%
2009-05-13	0	0.042	0.038	0.049	0.041	0.049	2,080,000	86,500	0.0416	44.34	40.12	51.73	43.29	51.73	1,970	43.907	5.00%
2009-05-12	0	0.040	0.037	0.047	0.035	0.040	430,000	16,740	0.0389	42.23	39.06	49.62	36.95	42.23	407	41.103	0.00%
2009-05-11	0	0.040	0.040	0.043	0.040	0.040	200,000	8,000	0.0400	42.23	42.23	45.40	42.23	42.23	189	42.232	2.56%
2009-05-08	0	0.039	0.038	0.048	-	-	0	0	-	41.18	40.12	50.68	-	-	0	-	0.00%
2009-05-07	0	0.039	0.039	0.040	0.039	0.040	300,000	11,710	0.0390	41.18	41.18	42.23	41.18	42.23	284	41.212	-2.50%
2009-05-06	0	0.040	0.040	0.042	0.038	0.040	3,240,000	129,700	0.0400	42.23	42.23	44.34	40.12	42.23	3,069	42.265	0.00%
2009-05-05	0	0.040	0.036	0.040	0.040	0.042	3,220,000	130,540	0.0405	42.23	38.01	42.23	42.23	44.34	3,050	42.803	11.11%
2009-05-04	0	0.036	0.034	0.036	0.032	0.036	80,000	2,680	0.0335	38.01	35.90	38.01	33.79	38.01	76	35.370	2.86%
2009-04-30	0	0.035	0.035	0.036	0.034	0.036	350,000	12,250	0.0350	36.95	36.95	38.01	35.90	38.01	331	36.953	6.06%
2009-04-29	0	0.033	0.032	0.034	0.033	0.035	120,000	4,000	0.0333	34.84	33.79	35.90	34.84	36.95	114	35.194	-2.94%
2009-04-28	0	0.034	0.033	0.034	0.034	0.034	40,000	1,360	0.0340	35.90	34.84	35.90	35.90	35.90	38	35.897	-8.11%
2009-04-27	0	0.037	0.035	0.037	0.037	0.038	170,000	6,390	0.0376	39.06	36.95	39.06	39.06	40.12	161	39.686	5.71%
2009-04-24	0	0.035	0.035	0.038	0.035	0.038	640,000	22,720	0.0355	36.95	36.95	40.12	36.95	40.12	606	37.481	-10.26%
2009-04-23	0	0.039	0.034	0.039	-	-	0	0	-	41.18	35.90	41.18	-	-	0	-	-2.50%
2009-04-22	0	0.040	0.037	0.040	0.036	0.040	870,000	32,130	0.0369	42.23	39.06	42.23	38.01	42.23	824	38.992	2.56%
2009-04-21	0	0.039	0.036	0.039	0.033	0.040	210,000	7,340	0.0350	41.18	38.01	41.18	34.84	42.23	199	36.903	2.63%
2009-04-20	0	0.038	0.034	0.039	-	-	0	0	-	40.12	35.90	41.18	-	-	0	-	0.00%
2009-04-17	0	0.038	0.036	0.039	0.034	0.038	340,000	12,280	0.0361	40.12	38.01	41.18	35.90	40.12	322	38.133	0.00%
2009-04-16	0	0.038	0.034	0.038	0.031	0.038	200,000	6,770	0.0339	40.12	35.90	40.12	32.73	40.12	189	35.739	8.57%
2009-04-15	0	0.035	0.032	0.037	-	-	0	0	-	36.95	33.79	39.06	-	-	0	-	0.00%
2009-04-14	0	0.035	0.033	0.037	0.035	0.037	130,000	4,610	0.0355	36.95	34.84	39.06	36.95	39.06	123	37.441	-5.41%
2009-04-09	0	0.037	0.034	0.037	0.034	0.037	110,000	3,830	0.0348	39.06	35.90	39.06	35.90	39.06	104	36.761	-2.63%
2009-04-08	0	0.038	0.031	0.038	-	-	0	0	-	40.12	32.73	40.12	-	-	0	-	0.00%
2009-04-07	0	0.038	0.038	0.040	0.034	0.035	160,000	5,590	0.0349	40.12	40.12	42.23	35.90	36.95	152	36.887	11.76%
2009-04-06	0	0.034	0.031	0.034	0.026	0.035	920,000	30,770	0.0334	35.90	32.73	35.90	27.45	36.95	871	35.312	13.33%
2009-04-03	0	0.030	0.029	0.030	0.030	0.031	430,000	13,230	0.0308	31.67	30.62	31.67	31.67	32.73	407	32.485	-3.23%
2009-04-02	0	0.031	0.031	0.034	0.030	0.034	690,000	20,940	0.0303	32.73	32.73	35.90	31.67	35.90	654	32.041	-13.89%
2009-04-01	0	0.036	0.034	0.036	0.032	0.036	1,210,000	41,120	0.0340	38.01	35.90	38.01	33.79	38.01	1,146	35.880	12.50%
2009-03-31	0	0.032	0.027	0.032	-	-	0	0	-	33.79	28.51	33.79	-	-	0	-	0.00%
2009-03-30	0	0.032	0.026	0.032	-	-	0	0	-	33.79	27.45	33.79	-	-	0	-	0.00%
2009-03-27	0	0.032	0.032	0.034	0.032	0.032	50,000	1,600	0.0320	33.79	33.79	35.90	33.79	33.79	47	33.786	-3.03%
2009-03-26	0	0.033	0.027	0.033	0.028	0.035	1,360,000	41,910	0.0308	34.84	28.51	34.84	29.56	36.95	1,288	32.536	6.45%
2009-03-25	0	0.031	0.030	0.032	0.026	0.031	1,170,000	31,230	0.0267	32.73	31.67	33.79	27.45	32.73	1,108	28.182	6.90%
2009-03-24	0	0.029	0.025	0.029	0.031	0.031	10,000	310	0.0310	30.62	26.40	30.62	32.73	32.73	9	32.730	-3.33%
2009-03-23	0	0.030	0.026	0.030	0.023	0.030	340,000	10,130	0.0298	31.67	27.45	31.67	24.28	31.67	322	31.457	7.14%
2009-03-20	0	0.028	0.023	0.028	0.028	0.028	100,000	2,800	0.0280	29.56	24.28	29.56	29.56	29.56	95	29.563	12.00%
2009-03-19	0	0.025	0.025	0.028	0.024	0.024	100,000	2,400	0.0240	26.40	26.40	29.56	25.34	25.34	95	25.339	-3.85%
2009-03-18	0	0.026	0.026	0.029	0.026	0.026	390,000	10,140	0.0260	27.45	27.45	30.62	27.45	27.45	369	27.451	-3.70%
2009-03-17	0	0.027	0.023	0.027	-	-	0	0	-	28.51	24.28	28.51	-	-	0	-	0.00%
2009-03-16	0	0.027	0.023	0.027	-	-	0	0	-	28.51	24.28	28.51	-	-	0	-	0.00%
2009-03-13	0	0.027	0.023	0.027	-	-	0	0	-	28.51	24.28	28.51	-	-	0	-	0.00%
2009-03-12	0	0.027	0.022	0.027	0.020	0.027	920,000	21,530	0.0234	28.51	23.23	28.51	21.12	28.51	871	24.708	0.00%
2009-03-11	0	0.027	0.024	0.027	0.024	0.027	1,120,000	29,270	0.0261	28.51	25.34	28.51	25.34	28.51	1,061	27.592	3.85%
2009-03-10	0	0.026	0.023	0.026	-	-	0	0	-	27.45	24.28	27.45	-	-	0	-	-3.70%
2009-03-09	0	0.027	0.023	0.027	0.027	0.027	10,000	270	0.0270	28.51	24.28	28.51	28.51	28.51	9	28.507	-3.57%
2009-03-06	0	0.028	0.023	0.028	-	-	0	0	-	29.56	24.28	29.56	-	-	0	-	0.00%
2009-03-05	0	0.028	0.022	0.028	-	-	0	0	-	29.56	23.23	29.56	-	-	0	-	0.00%
2009-03-04	0	0.028	0.026	0.029	0.026	0.028	300,000	8,200	0.0273	29.56	27.45	30.62	27.45	29.56	284	28.859	7.69%
2009-03-03	0	0.026	0.024	0.026	-	-	0	0	-	27.45	25.34	27.45	-	-	0	-	0.00%
2009-03-02	0	0.026	0.024	0.027	-	-	0	0	-	27.45	25.34	28.51	-	-	0	-	0.00%
2009-02-27	0	0.026	0.025	0.029	-	-	0	0	-	27.45	26.40	30.62	-	-	0	-	0.00%
2009-02-26	0	0.026	0.026	0.029	-	-	0	0	-	27.45	27.45	30.62	-	-	0	-	0.00%
2009-02-25	0	0.026	0.026	0.028	0.026	0.026	100,000	2,600	0.0260	27.45	27.45	29.56	27.45	27.45	95	27.451	0.00%
2009-02-24	0	0.026	0.024	0.027	-	-	0	0	-	27.45	25.34	28.51	-	-	0	-	0.00%
2009-02-23	0	0.026	0.024	0.029	-	-	0	0	-	27.45	25.34	30.62	-	-	0	-	0.00%
2009-02-20	0	0.026	0.028	0.029	0.025	0.029	2,130,000	54,900	0.0258	27.45	29.56	30.62	26.40	30.62	2,017	27.213	-16.13%
2009-02-19	0	0.031	0.027	0.032	0.026	0.029	3,700,000	102,800	0.0278	32.73	28.51	33.79	27.45	30.62	3,504	29.334	0.00%
2009-02-18	0	0.031	0.026	0.032	-	-	0	0	-	32.73	27.45	33.79	-	-	0	-	0.00%
2009-02-17	0	0.031	0.026	0.034	-	-	0	0	-	32.73	27.45	35.90	-	-	0	-	0.00%
2009-02-16	0	0.031	0.026	0.032	-	-	0	0	-	32.73	27.45	33.79	-	-	0	-	0.00%
2009-02-13	0	0.031	0.028	0.031	0.031	0.031	400,000	12,400	0.0310	32.73	29.56	32.73	32.73	32.73	379	32.730	3.33%
2009-02-12	0	0.030	0.025	0.033	-	-	20,000	640	0.0320	31.67	26.40	34.84	-	-	19	33.786	0.00%
2009-02-11	0	0.030	0.030	0.034	0.030	0.030	10,000	300	0.0300	31.67	31.67	35.90	31.67	31.67	9	31.674	0.00%
2009-02-10	0	0.030	0.027	0.033	-	-	0	0	-	31.67	28.51	34.84	-	-	0	-	0.00%
2009-02-09	0	0.030	0.024	0.030	0.033	0.033	20,000	660	0.0330	31.67	25.34	31.67	34.84	34.84	19	34.842	-6.25%
2009-02-06	0	0.032	0.027	0.032	0.032	0.032	30,000	960	0.0320	33.79	28.51	33.79	33.79	33.79	28	33.786	6.67%
2009-02-05	0	0.030	0.030	0.034	0.023	0.030	120,000	3,180	0.0265	31.67	31.67	35.90	24.28	31.67	114	27.979	3.45%
2009-02-04	0	0.029	0.029	0.033	-	-	0	0	-	30.62	30.62	34.84	-	-	0	-	0.00%
2009-02-03	0	0.029	0.029	0.034	-	-	0	0	-	30.62	30.62	35.90	-	-	0	-	0.00%
2009-02-02	0	0.029	0.027	0.034	-	-	0	0	-	30.62	28.51	35.90	-	-	0	-	0.00%
2009-01-30	0	0.029	0.029	0.034	0.029	0.029	440,000	12,760	0.0290	30.62	30.62	35.90	30.62	30.62	417	30.618	0.00%
2009-01-29	0	0.029	0.029	0.034	-	-	0	0	-	30.62	30.62	35.90	-	-	0	-	0.00%
2009-01-23	0	0.029	0.029	0.032	0.029	0.029	520,000	15,080	0.0290	30.62	30.62	33.79	30.62	30.62	493	30.618	-3.33%
2009-01-22	0	0.030	0.028	0.030	0.029	0.030	1,120,000	33,440	0.0299	31.67	29.56	31.67	30.62	31.67	1,061	31.523	-3.23%
2009-01-21	0	0.031	0.030	0.036	-	-	0	0	-	32.73	31.67	38.01	-	-	0	-	0.00%
2009-01-20	0	0.031	0.031	0.037	-	-	0	0	-	32.73	32.73	39.06	-	-	0	-	0.00%
2009-01-19	0	0.031	0.030	0.037	-	-	0	0	-	32.73	31.67	39.06	-	-	0	-	0.00%
2009-01-16	0	0.031	0.031	0.037	-	-	0	0	-	32.73	32.73	39.06	-	-	0	-	0.00%
2009-01-15	0	0.031	0.030	0.037	-	-	0	0	-	32.73	31.67	39.06	-	-	0	-	0.00%
2009-01-14	0	0.031	0.031	0.037	-	-	0	0	-	32.73	32.73	39.06	-	-	0	-	0.00%
2009-01-13	0	0.031	0.031	0.037	0.031	0.031	440,000	13,640	0.0310	32.73	32.73	39.06	32.73	32.73	417	32.730	-11.43%
2009-01-12	0	0.035	0.030	0.037	0.030	0.035	240,000	7,900	0.0329	36.95	31.67	39.06	31.67	36.95	227	34.754	9.37%
2009-01-09	0	0.032	0.031	0.036	0.032	0.033	770,000	25,350	0.0329	33.79	32.73	38.01	33.79	34.84	729	34.759	-8.57%
2009-01-08	0	0.035	0.030	0.035	-	-	0	0	-	36.95	31.67	36.95	-	-	0	-	-2.78%
2009-01-07	0	0.036	0.032	0.036	0.032	0.037	2,080,000	69,980	0.0336	38.01	33.79	38.01	33.79	39.06	1,970	35.522	16.13%
2009-01-06	0	0.031	0.031	0.033	0.031	0.031	1,120,000	34,720	0.0310	32.73	32.73	34.84	32.73	32.73	1,061	32.730	0.00%
2009-01-05	0	0.031	0.029	0.031	0.031	0.031	1,080,000	33,480	0.0310	32.73	30.62	32.73	32.73	32.73	1,023	32.730	0.00%
2009-01-02	0	0.031	0.029	0.031	-	-	100,000	3,000	0.0300	32.73	30.62	32.73	-	-	95	31.674	0.00%
2008-12-31	0	0.031	0.031	0.032	0.030	0.032	1,360,000	42,110	0.0310	32.73	32.73	33.79	31.67	33.79	1,288	32.691	14.81%
2008-12-30	0	0.027	0.027	0.030	0.027	0.027	280,000	7,560	0.0270	28.51	28.51	31.67	28.51	28.51	265	28.507	-10.00%
2008-12-29	0	0.030	0.030	0.031	0.029	0.030	3,400,000	99,100	0.0291	31.67	31.67	32.73	30.62	31.67	3,220	30.774	-3.23%
2008-12-24	0	0.031	0.029	0.031	-	-	0	0	-	32.73	30.62	32.73	-	-	0	-	-3.13%
2008-12-23	0	0.032	0.030	0.033	0.031	0.032	60,000	1,870	0.0312	33.79	31.67	34.84	32.73	33.79	57	32.906	6.67%
2008-12-22	0	0.030	0.030	0.034	0.030	0.031	1,830,000	55,000	0.0301	31.67	31.67	35.90	31.67	32.73	1,733	31.732	-14.29%
2008-12-19	0	0.035	0.031	0.036	0.037	0.037	20,000	740	0.0370	36.95	32.73	38.01	39.06	39.06	19	39.065	-5.41%
2008-12-18	0	0.037	0.031	0.037	-	-	0	0	-	39.06	32.73	39.06	-	-	0	-	0.00%
2008-12-17	0	0.037	0.031	0.037	0.036	0.037	200,000	7,390	0.0370	39.06	32.73	39.06	38.01	39.06	189	39.012	19.35%
2008-12-16	0	0.031	0.031	0.036	0.028	0.028	250,000	7,000	0.0280	32.73	32.73	38.01	29.56	29.56	237	29.563	-11.43%
2008-12-15	0	0.035	0.031	0.035	-	-	0	0	-	36.95	32.73	36.95	-	-	0	-	-7.89%
2008-12-12	0	0.038	0.032	0.038	0.030	0.040	100,000	3,500	0.0350	40.12	33.79	40.12	31.67	42.23	95	36.953	2.70%
2008-12-11	0	0.037	0.032	0.037	-	-	0	0	-	39.06	33.79	39.06	-	-	0	-	0.00%
2008-12-10	0	0.037	0.031	0.037	0.037	0.040	630,000	25,170	0.0400	39.06	32.73	39.06	39.06	42.23	597	42.182	0.00%
2008-12-09	0	0.037	0.033	0.037	0.038	0.041	200,000	8,020	0.0401	39.06	34.84	39.06	40.12	43.29	189	42.338	15.62%
2008-12-08	0	0.032	0.032	0.033	0.028	0.032	1,120,000	35,040	0.0313	33.79	33.79	34.84	29.56	33.79	1,061	33.032	14.29%
2008-12-05	0	0.028	0.028	0.035	0.027	0.040	300,000	9,860	0.0329	29.56	29.56	36.95	28.51	42.23	284	34.701	-9.68%
2008-12-04	0	0.031	0.028	0.031	-	-	0	0	-	32.73	29.56	32.73	-	-	0	-	-3.13%
2008-12-03	0	0.032	0.027	0.033	-	-	0	0	-	33.79	28.51	34.84	-	-	0	-	0.00%
2008-12-02	0	0.032	0.027	0.034	-	-	0	0	-	33.79	28.51	35.90	-	-	0	-	0.00%
2008-12-01	0	0.032	0.027	0.034	0.031	0.032	840,000	26,840	0.0320	33.79	28.51	35.90	32.73	33.79	796	33.736	0.00%
2008-11-28	0	0.032	0.026	0.032	-	-	0	0	-	33.79	27.45	33.79	-	-	0	-	0.00%
2008-11-27	0	0.032	0.027	0.032	-	-	0	0	-	33.79	28.51	33.79	-	-	0	-	0.00%
2008-11-26	0	0.032	0.028	0.033	0.028	0.032	1,040,000	32,160	0.0309	33.79	29.56	34.84	29.56	33.79	985	32.649	-3.03%
2008-11-25	0	0.033	0.025	0.033	-	-	0	0	-	34.84	26.40	34.84	-	-	0	-	0.00%
2008-11-24	0	0.033	0.025	0.035	-	-	0	0	-	34.84	26.40	36.95	-	-	0	-	0.00%
2008-11-21	0	0.033	0.030	0.033	0.026	0.033	2,140,000	61,730	0.0288	34.84	31.67	34.84	27.45	34.84	2,027	30.456	22.22%
2008-11-20	0	0.027	0.025	0.026	0.027	0.029	2,860,000	77,820	0.0272	28.51	26.40	27.45	28.51	30.62	2,709	28.728	-27.03%
2008-11-19	0	0.037	0.033	0.044	-	-	0	0	-	39.06	34.84	46.46	-	-	0	-	0.00%
2008-11-18	0	0.037	0.037	0.038	0.033	0.038	380,000	12,940	0.0341	39.06	39.06	40.12	34.84	40.12	360	35.953	-7.50%
2008-11-17	0	0.040	0.035	0.040	-	-	0	0	-	42.23	36.95	42.23	-	-	0	-	-2.44%
2008-11-14	0	0.041	0.034	0.043	-	-	0	0	-	43.29	35.90	45.40	-	-	0	-	0.00%
2008-11-13	0	0.041	0.033	0.043	0.041	0.044	230,000	9,680	0.0421	43.29	34.84	45.40	43.29	46.46	218	44.436	2.50%
2008-11-12	0	0.040	0.035	0.040	-	-	0	0	-	42.23	36.95	42.23	-	-	0	-	0.00%
2008-11-11	0	0.040	0.033	0.040	0.037	0.040	100,000	3,970	0.0397	42.23	34.84	42.23	39.06	42.23	95	41.916	8.11%
2008-11-10	0	0.037	0.036	0.039	0.037	0.037	250,000	9,150	0.0366	39.06	38.01	41.18	39.06	39.06	237	38.643	-7.50%
2008-11-07	0	0.040	0.040	0.045	0.040	0.040	70,000	2,800	0.0400	42.23	42.23	47.51	42.23	42.23	66	42.232	0.00%
2008-11-06	0	0.040	0.036	0.042	-	-	0	0	-	42.23	38.01	44.34	-	-	0	-	0.00%
2008-11-05	0	0.040	0.040	0.041	0.039	0.044	1,090,000	43,850	0.0402	42.23	42.23	43.29	41.18	46.46	1,032	42.474	-4.76%
2008-11-04	0	0.042	0.042	0.045	0.039	0.045	1,350,000	54,460	0.0403	44.34	44.34	47.51	41.18	47.51	1,279	42.592	-16.00%
2008-11-03	0	0.050	0.042	0.050	0.037	0.059	22,660,000	1,314,430	0.0580	52.79	44.34	52.79	39.06	62.29	21,462	61.244	21.95%
2008-10-31	0	0.041	0.041	0.045	0.041	0.042	740,000	30,790	0.0416	43.29	43.29	47.51	43.29	44.34	701	43.930	-4.65%
2008-10-30	0	0.043	0.047	0.050	0.043	0.043	100,000	4,300	0.0430	45.40	49.62	52.79	45.40	45.40	95	45.400	0.00%
2008-10-29	0	0.043	0.043	0.053	0.043	0.058	1,190,000	57,580	0.0484	45.40	45.40	55.96	45.40	61.24	1,127	51.087	0.00%
2008-10-28	0	0.043	0.033	0.049	-	-	0	0	-	45.40	34.84	51.73	-	-	0	-	0.00%
2008-10-27	0	0.043	0.032	0.043	-	-	0	0	-	45.40	33.79	45.40	-	-	0	-	0.00%
2008-10-24	0	0.043	0.043	0.050	0.043	0.044	100,000	4,340	0.0434	45.40	45.40	52.79	45.40	46.46	95	45.822	-27.12%
2008-10-23	0	0.059	0.048	0.059	0.042	0.059	32,620,000	1,912,860	0.0586	62.29	50.68	62.29	44.34	62.29	30,896	61.913	40.48%
2008-10-22	0	0.042	0.042	0.050	0.042	0.042	20,000	840	0.0420	44.34	44.34	52.79	44.34	44.34	19	44.344	-27.59%
2008-10-21	0	0.058	0.045	0.059	0.058	0.058	430,000	24,940	0.0580	61.24	47.51	62.29	61.24	61.24	407	61.237	-1.69%
2008-10-20	0	0.059	0.043	0.059	0.059	0.059	30,000,000	1,770,000	0.0590	62.29	45.40	62.29	62.29	62.29	28,414	62.293	0.00%
2008-10-17	0	0.059	0.048	0.059	-	-	0	0	-	62.29	50.68	62.29	-	-	0	-	0.00%
2008-10-16	0	0.059	0.045	0.059	0.058	0.059	580,000	33,820	0.0583	62.29	47.51	62.29	61.24	62.29	549	61.565	0.00%
2008-10-15	0	0.059	0.050	0.060	0.055	0.059	41,570,000	2,450,440	0.0589	62.29	52.79	63.35	58.07	62.29	39,373	62.237	0.00%
2008-10-14	0	0.059	0.054	0.060	0.052	0.059	45,820,000	2,700,390	0.0589	62.29	57.01	63.35	54.90	62.29	43,398	62.224	0.00%
2008-10-13	0	0.059	0.047	0.059	0.045	0.060	310,000	16,250	0.0524	62.29	49.62	62.29	47.51	63.35	294	55.345	1.72%
2008-10-10	0	0.058	0.041	0.058	-	-	0	0	-	61.24	43.29	61.24	-	-	0	-	-1.69%
2008-10-09	0	0.059	0.048	0.059	-	-	0	0	-	62.29	50.68	62.29	-	-	0	-	0.00%
2008-10-08	0	0.059	0.043	0.059	-	-	0	0	-	62.29	45.40	62.29	-	-	0	-	-1.67%
2008-10-06	0	0.060	0.053	0.060	-	-	0	0	-	63.35	55.96	63.35	-	-	0	-	0.00%
2008-10-03	0	0.060	0.054	0.064	0.060	0.060	130,000	7,800	0.0600	63.35	57.01	67.57	63.35	63.35	123	63.349	0.00%
2008-10-02	0	0.060	0.060	0.064	0.060	0.060	100,000	6,000	0.0600	63.35	63.35	67.57	63.35	63.35	95	63.349	0.00%
2008-09-30	0	0.060	0.051	0.061	-	-	0	0	-	63.35	53.85	64.40	-	-	0	-	0.00%
2008-09-29	0	0.060	0.053	0.065	-	-	0	0	-	63.35	55.96	68.63	-	-	0	-	0.00%
2008-09-26	0	0.060	0.060	0.064	0.050	0.060	510,000	28,600	0.0561	63.35	63.35	67.57	52.79	63.35	483	59.208	0.00%
2008-09-25	0	0.060	0.054	0.060	0.061	0.062	300,000	18,400	0.0613	63.35	57.01	63.35	64.40	65.46	284	64.756	9.09%
2008-09-24	0	0.055	0.049	0.063	-	-	0	0	-	58.07	51.73	66.52	-	-	0	-	0.00%
2008-09-23	0	0.055	0.048	0.055	-	-	0	0	-	58.07	50.68	58.07	-	-	0	-	0.00%
2008-09-22	0	0.055	0.047	0.060	0.055	0.055	300,000	16,500	0.0550	58.07	49.62	63.35	58.07	58.07	284	58.069	0.00%
2008-09-19	0	0.055	0.055	0.058	0.055	0.055	100,000	5,500	0.0550	58.07	58.07	61.24	58.07	58.07	95	58.069	10.00%
2008-09-18	0	0.050	0.041	0.050	0.050	0.050	800,000	40,000	0.0500	52.79	43.29	52.79	52.79	52.79	758	52.790	0.00%
2008-09-17	0	0.050	0.050	0.064	0.050	0.055	400,000	21,000	0.0525	52.79	52.79	67.57	52.79	58.07	379	55.430	0.00%
2008-09-16	0	0.050	0.050	0.055	0.050	0.050	400,000	20,000	0.0500	52.79	52.79	58.07	52.79	52.79	379	52.790	-15.25%
2008-09-12	0	0.059	0.051	0.059	0.053	0.059	260,000	13,890	0.0534	62.29	53.85	62.29	55.96	62.29	246	56.405	7.27%
2008-09-11	0	0.055	0.052	0.059	0.055	0.055	40,000	2,200	0.0550	58.07	54.90	62.29	58.07	58.07	38	58.069	-8.33%
2008-09-10	0	0.060	0.058	0.060	0.060	0.062	1,980,000	122,360	0.0618	63.35	61.24	63.35	63.35	65.46	1,875	65.247	-7.69%
2008-09-09	0	0.065	0.065	0.069	0.062	0.070	1,190,000	77,000	0.0647	68.63	68.63	72.85	65.46	73.91	1,127	68.317	-7.14%
2008-09-08	0	0.070	0.066	0.070	0.065	0.070	320,000	22,100	0.0691	73.91	69.68	73.91	68.63	73.91	303	72.917	-4.11%
2008-09-05	0	0.073	0.061	0.073	0.068	0.074	2,270,000	163,000	0.0718	77.07	64.40	77.07	71.79	78.13	2,150	75.814	-1.35%
2008-09-04	0	0.074	0.066	0.074	-	-	0	0	-	78.13	69.68	78.13	-	-	0	-	-1.33%
2008-09-03	0	0.075	0.066	0.075	-	-	0	0	-	79.19	69.68	79.19	-	-	0	-	0.00%
2008-09-02	0	0.075	0.070	0.075	0.066	0.078	1,900,000	146,450	0.0771	79.19	73.91	79.19	69.68	82.35	1,800	81.381	7.14%
2008-09-01	0	0.070	0.070	0.082	0.068	0.068	10,000	680	0.0680	73.91	73.91	86.58	71.79	71.79	9	71.795	-11.39%
2008-08-29	0	0.079	0.072	0.079	0.070	0.084	2,150,000	163,230	0.0759	83.41	76.02	83.41	73.91	88.69	2,036	80.158	-3.66%
2008-08-28	0	0.082	0.069	0.082	0.083	0.083	560,000	40,070	0.0716	86.58	72.85	86.58	87.63	87.63	530	75.547	2.50%
2008-08-27	0	0.080	0.073	0.080	-	-	0	0	-	84.46	77.07	84.46	-	-	0	-	0.00%
2008-08-26	0	0.080	0.069	0.080	-	-	0	0	-	84.46	72.85	84.46	-	-	0	-	0.00%
2008-08-25	0	0.080	0.068	0.080	0.068	0.082	730,000	50,500	0.0692	84.46	71.79	84.46	71.79	86.58	691	73.039	6.67%
2008-08-21	0	0.075	0.067	0.080	0.070	0.075	710,000	51,010	0.0718	79.19	70.74	84.46	73.91	79.19	672	75.855	-12.79%
2008-08-20	0	0.086	0.079	0.086	0.090	0.090	10,000	900	0.0900	90.80	83.41	90.80	95.02	95.02	9	95.023	10.26%
2008-08-19	0	0.078	0.070	0.084	-	-	0	0	-	82.35	73.91	88.69	-	-	0	-	0.00%
2008-08-18	0	0.078	0.070	0.080	-	-	0	0	-	82.35	73.91	84.46	-	-	0	-	0.00%
2008-08-15	0	0.078	0.073	0.084	-	-	0	0	-	82.35	77.07	88.69	-	-	0	-	0.00%
2008-08-14	0	0.078	0.074	0.081	0.078	0.084	1,930,000	160,720	0.0833	82.35	78.13	85.52	82.35	88.69	1,828	87.922	-4.88%
2008-08-13	0	0.082	0.075	0.082	-	-	0	0	-	86.58	79.19	86.58	-	-	0	-	-1.20%
2008-08-12	0	0.083	0.078	0.083	0.078	0.085	450,000	36,460	0.0810	87.63	82.35	87.63	82.35	89.74	426	85.544	-4.60%
2008-08-11	0	0.087	0.080	0.087	0.079	0.098	1,510,000	121,500	0.0805	91.86	84.46	91.86	83.41	103.5	1,430	84.954	4.82%
2008-08-08	0	0.083	0.083	0.089	0.083	0.090	110,000	9,180	0.0835	87.63	87.63	93.97	87.63	95.02	104	88.112	0.00%
2008-08-07	0	0.083	0.083	0.091	0.082	0.087	420,000	35,140	0.0837	87.63	87.63	96.08	86.58	91.86	398	88.336	-6.74%
2008-08-05	0	0.089	0.088	0.094	0.089	0.098	290,000	26,010	0.0897	93.97	92.91	99.25	93.97	103.5	275	94.695	0.00%
2008-08-04	0	0.089	0.089	0.095	0.089	0.097	390,000	37,660	0.0966	93.97	93.97	100.3	93.97	102.4	369	101.95	-2.20%
2008-08-01	0	0.091	0.091	0.098	0.091	0.100	180,000	17,290	0.0961	96.08	96.08	103.5	96.08	105.6	170	101.42	-6.19%
2008-07-31	0	0.097	0.097	0.103	0.081	0.104	3,690,000	331,030	0.0897	102.4	102.4	108.7	85.52	109.8	3,495	94.717	2.11%
2008-07-30	0	0.095	0.087	0.095	-	-	0	0	-	100.3	91.86	100.3	-	-	0	-	-3.06%
2008-07-29	0	0.098	0.090	0.098	0.093	0.099	70,000	6,810	0.0973	103.5	95.02	103.5	98.19	104.5	66	102.72	2.08%
2008-07-28	0	0.096	0.095	0.096	0.093	0.102	2,350,000	223,760	0.0952	101.4	100.3	101.4	98.19	107.7	2,226	100.53	-5.88%
2008-07-25	0	0.102	0.095	0.103	0.102	0.102	30,000	3,060	0.1020	107.7	100.3	108.7	107.7	107.7	28	107.69	-2.86%
2008-07-24	0	0.105	0.101	0.105	0.096	0.110	2,080,000	213,540	0.1027	110.9	106.6	110.9	101.4	116.1	1,970	108.39	-2.78%
2008-07-23	0	0.108	0.101	0.108	0.100	0.110	2,300,000	247,020	0.1074	114.0	106.6	114.0	105.6	116.1	2,178	113.39	-3.57%
2008-07-22	0	0.112	0.107	0.112	0.098	0.118	1,790,000	185,850	0.1038	118.3	113.0	118.3	103.5	124.6	1,695	109.62	17.89%
2008-07-21	0	0.095	0.087	0.098	0.095	0.095	20,000	1,900	0.0950	100.3	91.86	103.5	100.3	100.3	19	100.30	0.00%
2008-07-18	0	0.095	0.092	0.095	0.090	0.096	400,000	36,610	0.0915	100.3	97.13	100.3	95.02	101.4	379	96.633	-2.06%
2008-07-17	0	0.097	0.094	0.097	0.093	0.097	750,000	71,430	0.0952	102.4	99.25	102.4	98.19	102.4	710	100.56	7.78%
2008-07-16	0	0.090	0.083	0.089	0.082	0.090	310,000	26,840	0.0866	95.02	87.63	93.97	86.58	95.02	294	91.413	0.00%
2008-07-15	0	0.090	0.088	0.091	0.087	0.093	1,440,000	126,520	0.0879	95.02	92.91	96.08	91.86	98.19	1,364	92.765	1.12%
2008-07-14	0	0.089	0.083	0.090	0.082	0.089	310,000	25,820	0.0833	93.97	87.63	95.02	86.58	93.97	294	87.939	5.95%
2008-07-11	0	0.084	0.084	0.090	0.084	0.084	80,000	6,720	0.0840	88.69	88.69	95.02	88.69	88.69	76	88.688	-6.67%
2008-07-10	0	0.090	0.082	0.090	-	-	0	0	-	95.02	86.58	95.02	-	-	0	-	0.00%
2008-07-09	0	0.090	0.086	0.093	0.086	0.090	2,040,000	181,430	0.0889	95.02	90.80	98.19	90.80	95.02	1,932	93.900	4.65%
2008-07-08	0	0.086	0.082	0.088	0.076	0.086	880,000	73,500	0.0835	90.80	86.58	92.91	80.24	90.80	833	88.184	13.16%
2008-07-07	0	0.076	0.076	0.083	0.073	0.079	720,000	55,480	0.0771	80.24	80.24	87.63	77.07	83.41	682	81.356	5.56%
2008-07-04	0	0.072	0.072	0.077	0.072	0.078	1,700,000	127,000	0.0747	76.02	76.02	81.30	76.02	82.35	1,610	78.875	0.00%
2008-07-03	0	0.072	0.072	0.078	0.072	0.073	170,000	12,340	0.0726	76.02	76.02	82.35	76.02	77.07	161	76.639	-2.70%
2008-07-02	0	0.074	0.074	0.078	0.072	0.090	2,330,000	173,930	0.0746	78.13	78.13	82.35	76.02	95.02	2,207	78.814	-15.91%
2008-06-30	0	0.088	0.088	0.091	0.080	0.088	480,000	41,200	0.0858	92.91	92.91	96.08	84.46	92.91	455	90.624	4.76%
2008-06-27	0	0.084	0.084	0.086	0.082	0.084	200,000	16,420	0.0821	88.69	88.69	90.80	86.58	88.69	189	86.682	5.00%
2008-06-26	0	0.080	0.075	0.081	0.078	0.080	500,000	39,800	0.0796	84.46	79.19	85.52	82.35	84.46	474	84.042	6.67%
2008-06-25	0	0.075	0.071	0.079	-	-	0	0	-	79.19	74.96	83.41	-	-	0	-	0.00%
2008-06-24	0	0.075	0.075	0.080	0.075	0.075	1,160,000	89,140	0.0768	79.19	79.19	84.46	79.19	79.19	1,099	81.133	-2.60%
2008-06-23	0	0.077	0.072	0.082	-	-	0	0	-	81.30	76.02	86.58	-	-	0	-	0.00%
2008-06-20	0	0.077	0.076	0.081	0.077	0.077	510,000	39,270	0.0770	81.30	80.24	85.52	81.30	81.30	483	81.297	-6.10%
2008-06-19	0	0.082	0.077	0.082	-	-	0	0	-	86.58	81.30	86.58	-	-	0	-	-1.20%
2008-06-18	0	0.083	0.077	0.083	-	-	0	0	-	87.63	81.30	87.63	-	-	0	-	-2.35%
2008-06-17	0	0.085	0.077	0.085	0.085	0.085	150,000	12,750	0.0850	89.74	81.30	89.74	89.74	89.74	142	89.744	0.00%
2008-06-16	0	0.085	0.081	0.085	0.081	0.085	20,000	1,660	0.0830	89.74	85.52	89.74	85.52	89.74	19	87.632	4.94%
2008-06-13	0	0.081	0.081	0.087	0.073	0.081	1,010,000	79,630	0.0788	85.52	85.52	91.86	77.07	85.52	957	83.242	10.96%
2008-06-12	0	0.073	0.072	0.080	0.073	0.073	60,000	4,380	0.0730	77.07	76.02	84.46	77.07	77.07	57	77.074	0.00%
2008-06-11	0	0.073	0.074	0.083	0.073	0.076	200,000	15,080	0.0754	77.07	78.13	87.63	77.07	80.24	189	79.608	-3.95%
2008-06-10	0	0.076	0.076	0.080	0.076	0.079	330,000	25,620	0.0776	80.24	80.24	84.46	80.24	83.41	313	81.969	-7.32%
2008-06-06	0	0.082	0.079	0.082	0.078	0.085	1,200,000	95,320	0.0794	86.58	83.41	86.58	82.35	89.74	1,137	83.866	0.00%
2008-06-05	0	0.082	0.080	0.084	0.078	0.081	180,000	14,340	0.0797	86.58	84.46	88.69	82.35	85.52	170	84.113	-3.53%
2008-06-04	0	0.085	0.082	0.085	0.085	0.085	1,310,000	111,350	0.0850	89.74	86.58	89.74	89.74	89.74	1,241	89.744	-2.30%
2008-06-03	0	0.087	0.087	0.090	0.087	0.087	1,680,000	146,160	0.0870	91.86	91.86	95.02	91.86	91.86	1,591	91.855	-5.43%
2008-06-02	0	0.092	0.088	0.093	0.086	0.092	50,000	4,420	0.0884	97.13	92.91	98.19	90.80	97.13	47	93.333	6.98%
2008-05-30	0	0.086	0.086	0.091	0.085	0.092	930,000	81,000	0.0871	90.80	90.80	96.08	89.74	97.13	881	91.958	-7.53%
2008-05-29	0	0.093	0.089	0.094	0.093	0.093	230,000	21,390	0.0930	98.19	93.97	99.25	98.19	98.19	218	98.190	6.90%
2008-05-28	0	0.087	0.087	0.096	0.087	0.092	690,000	62,110	0.0900	91.86	91.86	101.4	91.86	97.13	654	95.038	-2.25%
2008-05-27	0	0.089	0.088	0.089	0.088	0.092	1,440,000	129,080	0.0896	93.97	92.91	93.97	92.91	97.13	1,364	94.641	-5.32%
2008-05-26	0	0.094	0.092	0.093	0.085	0.102	2,960,000	262,470	0.0887	99.25	97.13	98.19	89.74	107.7	2,804	93.621	-4.08%
2008-05-23	0	0.098	0.098	0.100	0.091	0.107	3,680,000	365,770	0.0994	103.5	103.5	105.6	96.08	113.0	3,485	104.94	-10.09%
2008-05-22	0	0.109	0.109	0.114	0.109	0.117	850,000	96,860	0.1140	115.1	115.1	120.4	115.1	123.5	805	120.31	-2.68%
2008-05-21	0	0.112	0.112	0.120	0.112	0.128	5,010,000	605,870	0.1209	118.3	118.3	126.7	118.3	135.1	4,745	127.68	-6.67%
2008-05-20	0	0.120	0.120	0.122	0.101	0.129	16,240,000	1,901,480	0.1171	126.7	126.7	128.8	106.6	136.2	15,382	123.62	46.34%
2008-05-19	0	0.082	0.082	0.091	0.082	0.082	100,000	8,200	0.0820	86.58	86.58	96.08	86.58	86.58	95	86.576	0.00%
2008-05-16	0	0.082	0.081	0.088	0.082	0.091	350,000	29,650	0.0847	86.58	85.52	92.91	86.58	96.08	331	89.442	-9.89%
2008-05-15	0	0.091	0.083	0.091	0.072	0.094	1,560,000	131,650	0.0844	96.08	87.63	96.08	76.02	99.25	1,478	89.101	19.74%
2008-05-14	0	0.076	0.076	0.079	0.076	0.080	1,450,000	113,310	0.0781	80.24	80.24	83.41	80.24	84.46	1,373	82.506	-3.80%
2008-05-13	0	0.079	0.077	0.079	0.076	0.079	1,100,000	86,040	0.0782	83.41	81.30	83.41	80.24	83.41	1,042	82.583	3.95%
2008-05-09	0	0.076	0.071	0.076	0.077	0.077	250,000	19,250	0.0770	80.24	74.96	80.24	81.30	81.30	237	81.297	5.56%
2008-05-08	0	0.072	0.072	0.076	0.072	0.072	370,000	27,040	0.0731	76.02	76.02	80.24	76.02	76.02	350	77.160	0.00%
2008-05-07	0	0.072	0.072	0.076	0.072	0.075	1,000,000	73,430	0.0734	76.02	76.02	80.24	76.02	79.19	947	77.528	-4.00%
2008-05-06	0	0.075	0.072	0.075	0.075	0.075	180,000	13,500	0.0750	79.19	76.02	79.19	79.19	79.19	170	79.186	4.17%
2008-05-05	0	0.072	0.072	0.075	0.071	0.075	860,000	62,720	0.0729	76.02	76.02	79.19	74.96	79.19	815	77.000	2.86%
2008-05-02	0	0.070	0.070	0.072	0.065	0.071	7,500,000	511,040	0.0681	73.91	73.91	76.02	68.63	74.96	7,104	71.941	-4.11%
2008-04-30	0	0.073	0.073	0.077	-	-	0	0	-	77.07	77.07	81.30	-	-	0	-	0.00%
2008-04-29	0	0.073	0.073	0.077	0.070	0.077	6,780,000	494,790	0.0730	77.07	77.07	81.30	73.91	81.30	6,422	77.051	-7.59%
2008-04-28	0	0.079	0.079	0.084	0.072	0.084	380,000	30,880	0.0813	83.41	83.41	88.69	76.02	88.69	360	85.798	-3.66%
2008-04-25	0	0.082	0.079	0.082	0.083	0.085	70,000	5,840	0.0834	86.58	83.41	86.58	87.63	89.74	66	88.085	0.00%
2008-04-24	0	0.082	0.082	0.084	0.081	0.082	280,000	22,950	0.0820	86.58	86.58	88.69	85.52	86.58	265	86.539	2.50%
2008-04-23	0	0.080	0.077	0.084	0.080	0.080	120,000	9,600	0.0800	84.46	81.30	88.69	84.46	84.46	114	84.465	0.00%
2008-04-22	0	0.080	0.076	0.080	0.076	0.080	30,000	2,360	0.0787	84.46	80.24	84.46	80.24	84.46	28	83.057	2.56%
2008-04-21	0	0.078	0.078	0.084	0.075	0.084	320,000	24,930	0.0779	82.35	82.35	88.69	79.19	88.69	303	82.254	-1.27%
2008-04-18	0	0.079	0.080	0.085	0.079	0.079	50,000	3,950	0.0790	83.41	84.46	89.74	83.41	83.41	47	83.409	-4.82%
2008-04-17	0	0.083	0.079	0.083	0.085	0.085	660,000	56,100	0.0850	87.63	83.41	87.63	89.74	89.74	625	89.744	-1.19%
2008-04-16	0	0.084	0.078	0.084	0.076	0.084	330,000	25,560	0.0775	88.69	82.35	88.69	80.24	88.69	313	81.777	5.00%
2008-04-15	0	0.080	0.080	0.084	0.079	0.080	110,000	8,750	0.0795	84.46	84.46	88.69	83.41	84.46	104	83.985	-1.23%
2008-04-14	0	0.081	0.081	0.084	0.081	0.081	270,000	21,870	0.0810	85.52	85.52	88.69	85.52	85.52	256	85.520	-3.57%
2008-04-11	0	0.084	0.081	0.084	-	-	0	0	-	88.69	85.52	88.69	-	-	0	-	-2.33%
2008-04-10	0	0.086	0.085	0.086	0.085	0.086	910,000	77,410	0.0851	90.80	89.74	90.80	89.74	90.80	862	89.813	0.00%
2008-04-09	0	0.086	0.080	0.090	0.080	0.086	620,000	51,920	0.0837	90.80	84.46	95.02	84.46	90.80	587	88.415	1.18%
2008-04-08	0	0.085	0.083	0.085	0.085	0.085	1,800,000	153,000	0.0850	89.74	87.63	89.74	89.74	89.74	1,705	89.744	0.00%
2008-04-07	0	0.085	0.080	0.085	0.080	0.085	2,730,000	224,370	0.0822	89.74	84.46	89.74	84.46	89.74	2,586	86.774	-1.16%
2008-04-03	0	0.086	0.081	0.086	0.080	0.086	6,560,000	534,040	0.0814	90.80	85.52	90.80	84.46	90.80	6,213	85.952	-9.47%
2008-04-02	0	0.095	0.090	0.095	0.095	0.095	20,000	1,900	0.0950	100.3	95.02	100.3	100.3	100.3	19	100.30	7.95%
2008-04-01	0	0.088	0.088	0.098	0.083	0.088	80,000	6,840	0.0855	92.91	92.91	103.5	87.63	92.91	76	90.272	-10.20%
2008-03-31	0	0.098	0.085	0.099	0.090	0.098	1,540,000	146,340	0.0950	103.5	89.74	104.5	95.02	103.5	1,459	100.33	3.16%
2008-03-28	0	0.095	0.081	0.095	0.075	0.095	2,960,000	259,980	0.0878	100.3	85.52	100.3	79.19	100.3	2,804	92.733	10.47%
2008-03-27	0	0.086	0.083	0.086	0.082	0.087	560,000	47,120	0.0841	90.80	87.63	90.80	86.58	91.86	530	88.839	4.88%
2008-03-26	0	0.082	0.078	0.082	0.078	0.083	380,000	30,570	0.0804	86.58	82.35	86.58	82.35	87.63	360	84.937	-1.20%
2008-03-25	0	0.083	0.080	0.083	0.073	0.084	100,000	7,800	0.0780	87.63	84.46	87.63	77.07	88.69	95	82.353	6.41%
2008-03-20	0	0.078	0.076	0.083	0.078	0.078	100,000	7,800	0.0780	82.35	80.24	87.63	82.35	82.35	95	82.353	-7.14%
2008-03-19	0	0.084	0.078	0.086	0.084	0.089	330,000	28,300	0.0858	88.69	82.35	90.80	88.69	93.97	313	90.544	2.44%
2008-03-18	0	0.082	0.074	0.082	0.071	0.087	440,000	34,150	0.0776	86.58	78.13	86.58	74.96	91.86	417	81.945	2.50%
2008-03-17	0	0.080	0.078	0.081	0.080	0.090	220,000	18,230	0.0829	84.46	82.35	85.52	84.46	95.02	208	87.488	-11.11%
2008-03-14	0	0.090	0.087	0.090	0.085	0.092	6,920,000	614,730	0.0888	95.02	91.86	95.02	89.74	97.13	6,554	93.791	-2.17%
2008-03-13	0	0.092	0.088	0.093	0.085	0.103	20,040,000	1,811,690	0.0904	97.13	92.91	98.19	89.74	108.7	18,981	95.449	-23.33%
2008-03-12	0	0.120	0.112	0.120	-	-	0	0	-	126.7	118.3	126.7	-	-	0	-	0.00%
2008-03-11	0	0.120	0.112	0.120	0.112	0.120	210,000	24,400	0.1162	126.7	118.3	126.7	118.3	126.7	199	122.67	0.00%
2008-03-10	0	0.120	0.110	0.120	-	-	0	0	-	126.7	116.1	126.7	-	-	0	-	-7.69%
2008-03-07	0	0.130	0.091	0.130	-	-	0	0	-	137.3	96.08	137.3	-	-	0	-	0.00%
2008-03-06	0	0.130	0.110	0.130	-	-	0	0	-	137.3	116.1	137.3	-	-	0	-	0.00%
2008-03-05	0	0.130	0.102	0.130	-	-	0	0	-	137.3	107.7	137.3	-	-	0	-	0.00%
2008-03-04	0	0.130	0.103	0.130	-	-	0	0	-	137.3	108.7	137.3	-	-	0	-	0.00%
2008-03-03	0	0.130	0.112	0.130	-	-	0	0	-	137.3	118.3	137.3	-	-	0	-	0.00%
2008-02-29	0	0.130	0.090	0.130	0.130	0.130	389,100	50,583	0.1300	137.3	95.02	137.3	137.3	137.3	369	137.26	0.00%
2008-02-28	0	0.130	0.116	0.130	-	-	0	0	-	137.3	122.5	137.3	-	-	0	-	0.00%
2008-02-27	0	0.130	0.114	0.130	0.130	0.130	10,000	1,300	0.1300	137.3	120.4	137.3	137.3	137.3	9	137.26	8.33%
2008-02-26	0	0.120	0.114	0.128	-	-	0	0	-	126.7	120.4	135.1	-	-	0	-	0.00%
2008-02-25	0	0.120	0.114	0.128	-	-	0	0	-	126.7	120.4	135.1	-	-	0	-	0.00%
2008-02-22	0	0.120	0.117	0.120	0.110	0.120	60,000	6,700	0.1117	126.7	123.5	126.7	116.1	126.7	57	117.90	-7.69%
2008-02-21	0	0.130	0.114	0.130	-	-	0	0	-	137.3	120.4	137.3	-	-	0	-	0.00%
2008-02-20	0	0.130	0.112	0.130	-	-	0	0	-	137.3	118.3	137.3	-	-	0	-	0.00%
2008-02-19	0	0.130	0.095	0.130	0.120	0.130	140,000	17,160	0.1226	137.3	100.3	137.3	126.7	137.3	133	129.41	3.17%
2008-02-18	0	0.126	0.110	0.126	0.126	0.130	20,000	2,560	0.1280	133.0	116.1	133.0	133.0	137.3	19	135.14	0.80%
2008-02-15	0	0.125	0.111	0.125	0.120	0.125	310,000	37,250	0.1202	132.0	117.2	132.0	126.7	132.0	294	126.87	4.17%
2008-02-14	0	0.120	0.116	-	0.116	0.120	60,000	7,000	0.1167	126.7	122.5	-	122.5	126.7	57	123.18	4.35%
2008-02-13	0	0.115	0.115	0.120	-	-	0	0	-	121.4	121.4	126.7	-	-	0	-	0.00%
2008-02-12	0	0.115	0.110	0.135	0.115	0.120	150,000	17,500	0.1167	121.4	116.1	142.5	121.4	126.7	142	123.18	-4.17%
2008-02-11	0	0.120	0.120	0.134	0.103	0.103	100,000	10,300	0.1030	126.7	126.7	141.5	108.7	108.7	95	108.75	-11.11%
2008-02-06	0	0.135	0.104	0.135	-	-	0	0	-	142.5	109.8	142.5	-	-	0	-	0.00%
2008-02-05	0	0.135	0.107	0.135	-	-	0	0	-	142.5	113.0	142.5	-	-	0	-	0.00%
2008-02-04	0	0.135	0.116	0.135	-	-	0	0	-	142.5	122.5	142.5	-	-	0	-	0.00%
2008-02-01	0	0.135	0.101	0.140	-	-	0	0	-	142.5	106.6	147.8	-	-	0	-	0.00%
2008-01-31	0	0.135	0.135	0.139	0.120	0.135	500,000	63,000	0.1260	142.5	142.5	146.8	126.7	142.5	474	133.03	12.50%
2008-01-30	0	0.120	0.120	0.126	0.110	0.120	520,000	61,050	0.1174	126.7	126.7	133.0	116.1	126.7	493	123.96	8.11%
2008-01-29	0	0.111	0.111	0.119	0.111	0.111	40,000	4,440	0.1110	117.2	117.2	125.6	117.2	117.2	38	117.19	0.00%
2008-01-28	0	0.111	0.107	0.122	-	-	0	0	-	117.2	113.0	128.8	-	-	0	-	0.00%
2008-01-25	0	0.111	0.111	0.125	-	-	0	0	-	117.2	117.2	132.0	-	-	0	-	0.00%
2008-01-24	0	0.111	0.110	0.120	0.111	0.120	550,000	64,150	0.1166	117.2	116.1	126.7	117.2	126.7	521	123.15	-0.89%
2008-01-23	0	0.112	0.102	0.116	0.098	0.112	270,000	28,740	0.1064	118.3	107.7	122.5	103.5	118.3	256	112.38	3.70%
2008-01-22	0	0.108	0.100	0.109	0.081	0.120	880,000	87,720	0.0997	114.0	105.6	115.1	85.52	126.7	833	105.24	-10.00%
2008-01-21	0	0.120	0.120	0.140	0.118	0.128	780,000	97,440	0.1249	126.7	126.7	147.8	124.6	135.1	739	131.89	-6.25%
2008-01-18	0	0.128	0.128	0.137	0.123	0.128	1,530,000	193,180	0.1263	135.1	135.1	144.6	129.9	135.1	1,449	133.31	1.59%
2008-01-17	0	0.126	0.126	0.140	0.126	0.131	630,000	81,890	0.1300	133.0	133.0	147.8	133.0	138.3	597	137.24	-3.08%
2008-01-16	0	0.130	0.125	0.139	0.130	0.133	810,000	106,120	0.1310	137.3	132.0	146.8	137.3	140.4	767	138.32	-9.72%
2008-01-15	0	0.144	0.138	0.144	0.145	0.145	520,000	75,800	0.1458	152.0	145.7	152.0	153.1	153.1	493	153.90	-0.69%
2008-01-14	0	0.145	0.141	0.149	0.145	0.150	660,000	97,150	0.1472	153.1	148.9	157.3	153.1	158.4	625	155.41	-1.36%
2008-01-11	0	0.147	0.145	0.148	0.128	0.149	2,570,000	367,390	0.1430	155.2	153.1	156.3	135.1	157.3	2,434	150.93	2.08%
2008-01-10	0	0.144	0.144	0.147	0.143	0.143	40,000	5,720	0.1430	152.0	152.0	155.2	151.0	151.0	38	150.98	-2.04%
2008-01-09	0	0.147	0.143	0.147	0.142	0.147	260,000	37,120	0.1428	155.2	151.0	155.2	149.9	155.2	246	150.74	-0.68%
2008-01-08	0	0.148	0.143	0.148	-	-	0	0	-	156.3	151.0	156.3	-	-	0	-	-1.33%
2008-01-07	0	0.150	0.144	0.150	0.144	0.150	710,000	102,980	0.1450	158.4	152.0	158.4	152.0	158.4	672	153.14	0.00%
2008-01-04	0	0.150	0.146	0.152	0.150	0.152	500,000	75,700	0.1514	158.4	154.1	160.5	158.4	160.5	474	159.85	-1.96%
2008-01-03	0	0.153	0.153	0.154	0.145	0.151	2,370,000	347,100	0.1465	161.5	161.5	162.6	153.1	159.4	2,245	154.63	-4.37%
2008-01-02	0	0.160	0.155	0.170	0.160	0.160	200,000	32,000	0.1600	168.9	163.7	179.5	168.9	168.9	189	168.93	-10.11%
2007-12-31	0	0.178	0.178	0.180	0.165	0.179	2,800,000	493,940	0.1764	187.9	187.9	190.0	174.2	189.0	2,652	186.25	4.71%
2007-12-28	0	0.170	0.170	0.175	0.144	0.170	2,100,000	325,880	0.1552	179.5	179.5	184.8	152.0	179.5	1,989	163.84	7.59%
2007-12-27	0	0.158	0.150	0.158	0.139	0.160	560,000	86,340	0.1542	166.8	158.4	166.8	146.8	168.9	530	162.78	5.33%
2007-12-24	0	0.150	0.144	0.160	-	-	0	0	-	158.4	152.0	168.9	-	-	0	-	0.00%
2007-12-21	0	0.150	0.150	0.155	0.145	0.159	590,000	89,800	0.1522	158.4	158.4	163.7	153.1	167.9	559	160.70	-5.66%
2007-12-20	0	0.159	0.138	0.160	-	-	0	0	-	167.9	145.7	168.9	-	-	0	-	0.00%
2007-12-19	0	0.159	0.135	0.159	-	-	0	0	-	167.9	142.5	167.9	-	-	0	-	0.00%
2007-12-18	0	0.159	0.150	0.159	0.153	0.160	730,000	112,600	0.1542	167.9	158.4	167.9	161.5	168.9	691	162.85	-0.63%
2007-12-17	0	0.160	0.160	0.164	0.155	0.158	170,000	26,650	0.1568	168.9	168.9	173.2	163.7	166.8	161	165.51	0.00%
2007-12-14	0	0.160	0.158	0.165	0.160	0.168	200,000	32,450	0.1623	168.9	166.8	174.2	168.9	177.4	189	171.30	-5.33%
2007-12-13	0	0.169	0.155	0.169	0.156	0.169	50,000	8,060	0.1612	178.4	163.7	178.4	164.7	178.4	47	170.20	8.33%
2007-12-12	0	0.156	0.151	0.170	-	-	0	0	-	164.7	159.4	179.5	-	-	0	-	0.00%
2007-12-11	0	0.156	0.154	0.156	-	-	0	0	-	164.7	162.6	164.7	-	-	0	-	-2.50%
2007-12-10	0	0.160	0.155	0.168	0.143	0.160	220,000	34,360	0.1562	168.9	163.7	177.4	151.0	168.9	208	164.90	-5.88%
2007-12-07	0	0.170	0.152	0.170	0.170	0.170	10,000	1,700	0.1700	179.5	160.5	179.5	179.5	179.5	9	179.49	6.25%
2007-12-06	0	0.160	0.160	0.166	0.153	0.162	760,000	120,270	0.1583	168.9	168.9	175.3	161.5	171.0	720	167.08	0.00%
2007-12-05	0	0.160	0.156	0.169	0.158	0.169	770,000	122,410	0.1590	168.9	164.7	178.4	166.8	178.4	729	167.85	0.00%
2007-12-04	0	0.160	0.158	0.170	0.160	0.179	1,650,000	271,100	0.1643	168.9	166.8	179.5	168.9	189.0	1,563	173.47	-10.61%
2007-12-03	0	0.179	0.178	0.179	0.170	0.179	600,000	102,620	0.1710	189.0	187.9	189.0	179.5	189.0	568	180.58	-0.56%
2007-11-30	0	0.180	0.180	0.184	0.175	0.183	11,130,000	1,981,510	0.1780	190.0	190.0	194.3	184.8	193.2	10,542	187.97	2.86%
2007-11-29	0	0.175	0.175	0.177	0.164	0.175	8,750,000	1,487,990	0.1701	184.8	184.8	186.9	173.2	184.8	8,287	179.55	9.38%
2007-11-28	0	0.160	0.170	0.174	0.145	0.170	4,850,000	744,640	0.1535	168.9	179.5	183.7	153.1	179.5	4,594	162.10	10.34%
2007-11-27	0	0.145	0.140	0.145	0.145	0.145	20,000	2,900	0.1450	153.1	147.8	153.1	153.1	153.1	19	153.09	0.00%
2007-11-26	0	0.145	0.145	0.147	0.140	0.150	2,680,000	390,350	0.1457	153.1	153.1	155.2	147.8	158.4	2,538	153.78	3.57%
2007-11-23	0	0.140	0.129	0.140	0.126	0.145	640,000	90,640	0.1416	147.8	136.2	147.8	133.0	153.1	606	149.53	0.00%
2007-11-22	0	0.140	0.129	0.141	-	-	0	0	-	147.8	136.2	148.9	-	-	0	-	0.00%
2007-11-21	0	0.140	0.136	0.140	0.128	0.141	90,000	12,510	0.1390	147.8	143.6	147.8	135.1	148.9	85	146.76	0.00%
2007-11-20	0	0.140	0.133	0.144	0.129	0.140	570,000	78,200	0.1372	147.8	140.4	152.0	136.2	147.8	540	144.85	0.00%
2007-11-19	0	0.140	0.140	0.145	0.140	0.140	60,000	8,400	0.1400	147.8	147.8	153.1	147.8	147.8	57	147.81	0.00%
2007-11-16	0	0.140	0.140	0.148	0.138	0.140	240,000	33,170	0.1382	147.8	147.8	156.3	145.7	147.8	227	145.92	0.00%
2007-11-15	0	0.140	0.138	0.140	0.143	0.143	310,000	44,330	0.1430	147.8	145.7	147.8	151.0	151.0	294	150.98	-2.10%
2007-11-14	0	0.143	0.142	0.146	0.143	0.150	690,000	101,100	0.1465	151.0	149.9	154.1	151.0	158.4	654	154.70	2.14%
2007-11-13	0	0.140	0.140	0.149	0.140	0.140	180,000	25,200	0.1400	147.8	147.8	157.3	147.8	147.8	170	147.81	-4.76%
2007-11-12	0	0.147	0.135	0.147	0.146	0.149	780,000	114,950	0.1474	155.2	142.5	155.2	154.1	157.3	739	155.60	0.00%
2007-11-09	0	0.147	0.137	0.148	0.130	0.149	1,350,000	190,680	0.1412	155.2	144.6	156.3	137.3	157.3	1,279	149.13	-4.55%
2007-11-08	0	0.154	0.144	0.154	0.142	0.155	2,130,000	314,990	0.1479	162.6	152.0	162.6	149.9	163.7	2,017	156.14	3.36%
2007-11-07	0	0.149	0.141	0.150	0.144	0.150	350,000	52,200	0.1491	157.3	148.9	158.4	152.0	158.4	331	157.47	-3.87%
2007-11-06	0	0.155	0.149	0.155	0.149	0.159	900,000	135,410	0.1505	163.7	157.3	163.7	157.3	167.9	852	158.85	4.03%
2007-11-05	0	0.149	0.142	0.149	0.149	0.154	350,000	52,280	0.1494	157.3	149.9	157.3	157.3	162.6	331	157.71	-5.70%
2007-11-02	0	0.158	0.151	0.158	0.152	0.160	1,160,000	179,590	0.1548	166.8	159.4	166.8	160.5	168.9	1,099	163.46	-1.25%
2007-11-01	0	0.160	0.158	0.167	0.153	0.175	920,000	148,050	0.1609	168.9	166.8	176.3	161.5	184.8	871	169.90	-6.98%
2007-10-31	0	0.172	0.159	0.172	0.147	0.172	1,110,000	172,510	0.1554	181.6	167.9	181.6	155.2	181.6	1,051	164.09	10.97%
2007-10-30	0	0.155	0.153	0.155	0.150	0.155	2,060,000	316,450	0.1536	163.7	161.5	163.7	158.4	163.7	1,951	162.19	4.73%
2007-10-29	0	0.148	0.147	0.148	0.147	0.159	180,000	26,880	0.1493	156.3	155.2	156.3	155.2	167.9	170	157.67	-4.52%
2007-10-26	0	0.155	0.155	0.157	0.148	0.152	610,000	91,570	0.1501	163.7	163.7	165.8	156.3	160.5	578	158.49	2.65%
2007-10-25	0	0.151	0.151	0.154	0.141	0.155	1,980,000	296,140	0.1496	159.4	159.4	162.6	148.9	163.7	1,875	157.91	0.67%
2007-10-24	0	0.150	0.150	0.159	0.145	0.160	660,000	101,850	0.1543	158.4	158.4	167.9	153.1	168.9	625	162.93	-6.25%
2007-10-23	0	0.160	0.150	0.160	0.135	0.160	3,210,000	480,470	0.1497	168.9	158.4	168.9	142.5	168.9	3,040	158.03	15.11%
2007-10-22	0	0.139	0.137	0.141	0.121	0.142	1,100,000	152,530	0.1387	146.8	144.6	148.9	127.8	149.9	1,042	146.40	-2.11%
2007-10-18	0	0.142	0.140	0.143	0.134	0.145	1,070,000	150,310	0.1405	149.9	147.8	151.0	141.5	153.1	1,013	148.32	-1.39%
2007-10-17	0	0.144	0.144	0.150	0.144	0.146	670,000	97,110	0.1449	152.0	152.0	158.4	152.0	154.1	635	153.03	-6.49%
2007-10-16	0	0.154	0.154	0.155	0.142	0.155	2,610,000	388,340	0.1488	162.6	162.6	163.7	149.9	163.7	2,472	157.09	8.45%
2007-10-15	0	0.142	0.135	0.142	0.134	0.143	1,060,000	145,060	0.1368	149.9	142.5	149.9	141.5	151.0	1,004	144.49	-4.05%
2007-10-12	0	0.148	0.142	0.148	0.140	0.148	400,000	57,710	0.1443	156.3	149.9	156.3	147.8	156.3	379	152.33	0.00%
2007-10-11	0	0.148	0.144	0.148	0.139	0.150	1,500,000	214,700	0.1431	156.3	152.0	156.3	146.8	158.4	1,421	151.12	-0.67%
2007-10-10	0	0.149	0.140	0.149	-	-	0	0	-	157.3	147.8	157.3	-	-	0	-	0.00%
2007-10-09	0	0.149	0.144	0.149	0.145	0.150	250,000	36,970	0.1479	157.3	152.0	157.3	153.1	158.4	237	156.13	-0.67%
2007-10-08	0	0.150	0.150	0.151	0.144	0.152	550,000	80,560	0.1465	158.4	158.4	159.4	152.0	160.5	521	154.65	-1.32%
2007-10-05	0	0.152	0.146	0.153	0.141	0.152	730,000	108,850	0.1491	160.5	154.1	161.5	148.9	160.5	691	157.43	1.33%
2007-10-04	0	0.150	0.148	0.150	0.140	0.151	720,000	108,450	0.1506	158.4	156.3	158.4	147.8	159.4	682	159.03	0.00%
2007-10-03	0	0.150	0.150	0.156	0.147	0.157	3,300,000	497,760	0.1508	158.4	158.4	164.7	155.2	165.8	3,126	159.25	-4.46%
2007-10-02	0	0.157	0.152	0.157	0.151	0.160	1,174,000	180,466	0.1537	165.8	160.5	165.8	159.4	168.9	1,112	162.30	1.95%
2007-09-28	0	0.154	0.154	0.160	0.153	0.160	1,000,000	156,980	0.1570	162.6	162.6	168.9	161.5	168.9	947	165.74	-1.28%
2007-09-27	0	0.156	0.153	0.156	0.150	0.156	1,380,000	209,140	0.1516	164.7	161.5	164.7	158.4	164.7	1,307	160.01	3.31%
2007-09-25	0	0.151	0.151	0.155	0.150	0.151	100,000	15,050	0.1505	159.4	159.4	163.7	158.4	159.4	95	158.90	-0.66%
2007-09-24	0	0.152	0.151	0.154	0.151	0.158	1,560,000	238,920	0.1532	160.5	159.4	162.6	159.4	166.8	1,478	161.70	-5.00%
2007-09-21	0	0.160	0.151	0.162	0.153	0.160	1,000,000	156,530	0.1565	168.9	159.4	171.0	161.5	168.9	947	165.27	3.23%
2007-09-20	0	0.155	0.155	0.160	0.153	0.160	280,000	44,280	0.1581	163.7	163.7	168.9	161.5	168.9	265	166.97	-0.64%
2007-09-19	0	0.156	0.156	0.164	0.152	0.166	450,000	71,700	0.1593	164.7	164.7	173.2	160.5	175.3	426	168.23	-1.27%
2007-09-18	0	0.158	0.157	0.158	0.152	0.164	1,410,000	223,910	0.1588	166.8	165.8	166.8	160.5	173.2	1,335	167.66	-3.66%
2007-09-17	0	0.164	0.162	0.169	0.163	0.175	20,810,000	3,501,670	0.1683	173.2	171.0	178.4	172.1	184.8	19,710	177.66	0.61%
2007-09-14	0	0.163	0.165	0.167	0.154	0.164	12,790,000	2,024,110	0.1583	172.1	174.2	176.3	162.6	173.2	12,114	167.09	6.54%
2007-09-13	0	0.153	0.153	0.156	0.150	0.154	480,000	73,420	0.1530	161.5	161.5	164.7	158.4	162.6	455	161.49	-4.37%
2007-09-12	0	0.160	0.152	0.163	0.152	0.163	1,180,000	188,590	0.1598	168.9	160.5	172.1	160.5	172.1	1,118	168.74	0.00%
2007-09-11	0	0.160	0.160	0.164	0.160	0.164	330,000	53,200	0.1612	168.9	168.9	173.2	168.9	173.2	313	170.21	-2.44%
2007-09-10	0	0.164	0.161	0.165	0.160	0.165	1,470,000	238,990	0.1626	173.2	170.0	174.2	168.9	174.2	1,392	171.65	1.86%
2007-09-07	0	0.161	0.153	0.162	0.161	0.166	890,000	144,410	0.1623	170.0	161.5	171.0	170.0	175.3	843	171.31	-3.01%
2007-09-06	0	0.166	0.161	0.167	0.160	0.168	640,000	103,640	0.1619	175.3	170.0	176.3	168.9	177.4	606	170.97	-1.19%
2007-09-05	0	0.168	0.165	0.168	0.163	0.168	150,000	24,580	0.1639	177.4	174.2	177.4	172.1	177.4	142	173.01	3.07%
2007-09-04	0	0.163	0.160	0.168	0.163	0.170	810,000	134,830	0.1665	172.1	168.9	177.4	172.1	179.5	767	175.75	-0.61%
2007-09-03	0	0.164	0.164	0.169	0.163	0.185	1,050,000	173,480	0.1652	173.2	173.2	178.4	172.1	195.3	994	174.44	-3.53%
2007-08-31	0	0.170	0.168	0.170	0.169	0.173	1,090,000	184,520	0.1693	179.5	177.4	179.5	178.4	182.7	1,032	178.73	0.59%
2007-08-30	0	0.169	0.168	0.171	0.168	0.174	1,520,000	258,320	0.1699	178.4	177.4	180.5	177.4	183.7	1,440	179.43	2.42%
2007-08-29	0	0.165	0.161	0.167	0.159	0.167	1,090,000	175,130	0.1607	174.2	170.0	176.3	167.9	176.3	1,032	169.64	-2.37%
2007-08-28	0	0.169	0.169	0.179	0.168	0.180	1,170,000	207,070	0.1770	178.4	178.4	189.0	177.4	190.0	1,108	186.86	-5.06%
2007-08-27	0	0.178	0.178	0.184	0.170	0.186	2,590,000	458,880	0.1772	187.9	187.9	194.3	179.5	196.4	2,453	187.06	1.71%
2007-08-24	0	0.175	0.172	0.175	0.162	0.175	680,000	115,310	0.1696	184.8	181.6	184.8	171.0	184.8	644	179.04	8.02%
2007-08-23	0	0.162	0.162	0.163	0.155	0.163	2,090,000	334,920	0.1602	171.0	171.0	172.1	163.7	172.1	1,980	169.19	8.00%
2007-08-22	0	0.150	0.143	0.150	0.140	0.150	610,000	90,100	0.1477	158.4	151.0	158.4	147.8	158.4	578	155.95	4.90%
2007-08-21	0	0.143	0.142	0.153	0.143	0.155	1,800,000	262,120	0.1456	151.0	149.9	161.5	151.0	163.7	1,705	153.75	-1.38%
2007-08-20	0	0.145	0.142	0.145	0.140	0.150	1,070,000	156,530	0.1463	153.1	149.9	153.1	147.8	158.4	1,013	154.45	10.69%
2007-08-17	0	0.131	0.130	0.131	0.125	0.145	2,000,000	270,270	0.1351	138.3	137.3	138.3	132.0	153.1	1,894	142.68	-12.08%
2007-08-16	0	0.149	0.145	0.149	0.143	0.160	2,800,000	409,110	0.1461	157.3	153.1	157.3	151.0	168.9	2,652	154.26	-8.59%
2007-08-15	0	0.163	0.164	0.168	0.160	0.171	4,490,000	733,370	0.1633	172.1	173.2	177.4	168.9	180.5	4,253	172.45	-5.23%
2007-08-14	0	0.172	0.172	0.176	0.170	0.190	4,020,000	697,090	0.1734	181.6	181.6	185.8	179.5	200.6	3,808	183.08	-4.44%
2007-08-13	0	0.180	0.177	0.180	0.180	0.200	1,620,000	307,590	0.1899	190.0	186.9	190.0	190.0	211.2	1,534	200.47	-3.23%
2007-08-10	0	0.186	0.183	0.186	0.170	0.186	2,210,000	398,370	0.1803	196.4	193.2	196.4	179.5	196.4	2,093	190.32	3.33%
2007-08-09	0	0.180	0.180	0.200	0.180	0.200	1,210,000	238,080	0.1968	190.0	190.0	211.2	190.0	211.2	1,146	207.74	-10.00%
2007-08-08	0	0.200	0.194	0.200	0.188	0.203	2,370,000	463,970	0.1958	211.2	204.8	211.2	198.5	214.3	2,245	206.69	6.38%
2007-08-07	0	0.188	0.190	0.194	0.170	0.203	2,420,000	472,370	0.1952	198.5	200.6	204.8	179.5	214.3	2,292	206.09	-7.84%
2007-08-06	0	0.204	0.204	0.205	0.196	0.219	2,670,000	539,680	0.2021	215.4	215.4	216.4	206.9	231.2	2,529	213.41	-6.85%
2007-08-03	0	0.219	0.219	0.220	0.202	0.219	1,310,000	275,040	0.2100	231.2	231.2	232.3	213.3	231.2	1,241	221.67	4.78%
2007-08-02	0	0.209	0.205	0.209	0.205	0.220	2,270,000	481,390	0.2121	220.7	216.4	220.7	216.4	232.3	2,150	223.90	-2.79%
2007-08-01	0	0.215	0.212	0.215	0.202	0.235	3,860,000	844,170	0.2187	227.0	223.8	227.0	213.3	248.1	3,656	230.90	-8.51%
2007-07-31	0	0.235	0.235	0.238	0.225	0.235	4,970,000	1,139,480	0.2293	248.1	248.1	251.3	237.6	248.1	4,707	242.07	1.29%
2007-07-30	0	0.232	0.232	0.234	0.210	0.230	2,660,000	577,300	0.2170	244.9	244.9	247.1	221.7	242.8	2,519	229.14	9.43%
2007-07-27	0	0.212	0.212	0.215	0.210	0.218	1,050,000	223,820	0.2132	223.8	223.8	227.0	221.7	230.2	994	225.06	-2.75%
2007-07-26	0	0.218	0.214	0.220	0.214	0.223	2,580,000	565,220	0.2191	230.2	225.9	232.3	225.9	235.4	2,444	231.30	-1.80%
2007-07-25	0	0.222	0.217	0.223	0.212	0.223	3,050,000	665,680	0.2183	234.4	229.1	235.4	223.8	235.4	2,889	230.44	-0.89%
2007-07-24	0	0.224	0.220	0.224	0.216	0.224	3,210,000	706,070	0.2200	236.5	232.3	236.5	228.1	236.5	3,040	232.24	0.00%
2007-07-23	0	0.224	0.221	0.227	0.220	0.224	4,060,000	896,500	0.2208	236.5	233.3	239.7	232.3	236.5	3,845	233.14	-2.18%
2007-07-20	0	0.229	0.229	0.230	0.221	0.235	2,840,000	640,310	0.2255	241.8	241.8	242.8	233.3	248.1	2,690	238.04	-0.43%
2007-07-19	0	0.230	0.229	0.233	0.221	0.235	4,090,000	944,520	0.2309	242.8	241.8	246.0	233.3	248.1	3,874	243.82	0.44%
2007-07-18	0	0.229	0.229	0.230	0.224	0.260	7,030,000	1,643,810	0.2338	241.8	241.8	242.8	236.5	274.5	6,658	246.88	-8.40%
2007-07-17	0	0.250	0.245	0.250	0.235	0.280	29,920,000	7,855,110	0.2625	264.0	258.7	264.0	248.1	295.6	28,338	277.19	-7.41%
2007-07-16	0	0.270	0.270	0.275	0.250	0.300	209,880,000	42,280,850	0.2015	285.1	285.1	290.3	264.0	316.7	198,786	212.70	26.76%
2007-07-13	1	-	-	-	-	-	0	0	-	224.9	-	-	-	-	0	-	0.00%
2007-07-12	1	0.213	0.213	0.220	0.206	0.215	530,000	112,870	0.2130	224.9	224.9	232.3	217.5	227.0	502	224.85	-0.93%
2007-07-11	0	0.215	0.215	0.218	0.210	0.220	1,620,000	346,140	0.2137	227.0	227.0	230.2	221.7	232.3	1,534	225.59	1.90%
2007-07-10	0	0.211	0.211	0.220	0.211	0.225	1,010,000	218,400	0.2162	222.8	222.8	232.3	222.8	237.6	957	228.31	-7.46%
2007-07-09	0	0.228	0.228	0.229	0.212	0.228	2,010,000	439,790	0.2188	240.7	240.7	241.8	223.8	240.7	1,904	231.01	2.70%
2007-07-06	0	0.222	0.222	0.223	0.215	0.222	720,000	156,800	0.2178	234.4	234.4	235.4	227.0	234.4	682	229.93	0.91%
2007-07-05	0	0.220	0.221	0.223	0.210	0.235	5,180,000	1,129,860	0.2181	232.3	233.3	235.4	221.7	248.1	4,906	230.29	4.76%
2007-07-04	0	0.210	0.205	0.210	0.193	0.210	1,640,000	333,200	0.2032	221.7	216.4	221.7	203.8	221.7	1,553	214.51	0.00%
2007-07-03	0	0.210	0.203	0.210	0.202	0.210	3,780,000	768,780	0.2034	221.7	214.3	221.7	213.3	221.7	3,580	214.73	0.00%
2007-06-29	0	0.210	0.202	0.210	0.200	0.216	2,990,000	610,970	0.2043	221.7	213.3	221.7	211.2	228.1	2,832	215.74	-3.67%
2007-06-28	0	0.218	0.215	0.221	0.215	0.235	4,220,000	947,250	0.2245	230.2	227.0	233.3	227.0	248.1	3,997	236.99	-7.23%
2007-06-27	0	0.235	0.232	0.235	0.232	0.242	1,890,000	444,570	0.2352	248.1	244.9	248.1	244.9	255.5	1,790	248.35	-3.29%
2007-06-26	0	0.243	0.242	0.243	0.232	0.245	5,820,000	1,394,610	0.2396	256.6	255.5	256.6	244.9	258.7	5,512	253.00	-1.22%
2007-06-25	0	0.246	0.246	0.248	0.246	0.250	3,520,000	871,440	0.2476	259.7	259.7	261.8	259.7	264.0	3,334	261.38	-1.60%
2007-06-22	0	0.250	0.248	0.255	0.246	0.250	3,030,000	751,050	0.2479	264.0	261.8	269.2	259.7	264.0	2,870	261.70	0.00%
2007-06-21	0	0.250	0.246	0.250	0.245	0.255	4,950,000	1,234,610	0.2494	264.0	259.7	264.0	258.7	269.2	4,688	263.34	0.00%
2007-06-20	0	0.250	0.248	0.250	0.240	0.255	3,480,000	866,890	0.2491	264.0	261.8	264.0	253.4	269.2	3,296	263.01	-1.96%
2007-06-18	0	0.255	0.250	0.255	0.240	0.280	7,960,000	1,980,290	0.2488	269.2	264.0	269.2	253.4	295.6	7,539	262.66	-8.93%
2007-06-15	0	0.280	0.280	0.285	0.270	0.310	9,800,000	2,822,050	0.2880	295.6	295.6	300.9	285.1	327.3	9,282	304.04	-6.67%
2007-06-14	0	0.300	0.300	0.305	0.290	0.315	20,600,000	6,229,250	0.3024	316.7	316.7	322.0	306.2	332.6	19,511	319.27	3.45%
2007-06-13	0	0.290	0.290	0.295	0.270	0.305	34,450,000	10,027,900	0.2911	306.2	306.2	311.5	285.1	322.0	32,629	307.33	9.43%
2007-06-12	0	0.265	0.260	0.265	0.260	0.270	5,740,000	1,527,800	0.2662	279.8	274.5	279.8	274.5	285.1	5,437	281.02	0.00%
2007-06-11	0	0.265	0.265	0.270	0.260	0.275	12,500,000	3,345,050	0.2676	279.8	279.8	285.1	274.5	290.3	11,839	282.54	1.92%
2007-06-08	0	0.260	0.255	0.260	0.250	0.260	8,650,000	2,202,750	0.2547	274.5	269.2	274.5	264.0	274.5	8,193	268.86	-1.89%
2007-06-07	0	0.265	0.260	0.265	0.245	0.265	3,050,000	780,500	0.2559	279.8	274.5	279.8	258.7	279.8	2,889	270.18	1.92%
2007-06-06	0	0.260	0.255	0.260	0.260	0.265	3,050,000	802,900	0.2632	274.5	269.2	274.5	274.5	279.8	2,889	277.94	-3.70%
2007-06-05	0	0.270	0.265	0.270	0.250	0.285	8,280,000	2,223,600	0.2686	285.1	279.8	285.1	264.0	300.9	7,842	283.54	0.00%
2007-06-04	0	0.270	0.265	0.275	0.260	0.300	17,880,000	4,959,950	0.2774	285.1	279.8	290.3	274.5	316.7	16,935	292.88	-1.82%
2007-06-01	0	0.275	0.265	0.280	0.239	0.290	25,860,000	6,794,460	0.2627	290.3	279.8	295.6	252.3	306.2	24,493	277.40	13.17%
2007-05-31	0	0.243	0.238	0.243	0.230	0.245	6,240,000	1,496,670	0.2399	256.6	251.3	256.6	242.8	258.7	5,910	253.24	4.29%
2007-05-30	0	0.233	0.231	0.233	0.230	0.240	3,000,000	705,910	0.2353	246.0	243.9	246.0	242.8	253.4	2,841	248.44	-2.10%
2007-05-29	0	0.238	0.238	0.240	0.237	0.250	7,610,000	1,840,020	0.2418	251.3	251.3	253.4	250.2	264.0	7,208	255.28	-4.42%
2007-05-28	0	0.249	0.247	0.249	0.231	0.250	10,220,000	2,498,760	0.2445	262.9	260.8	262.9	243.9	264.0	9,680	258.14	7.79%
2007-05-25	0	0.231	0.230	0.234	0.230	0.235	3,150,000	731,920	0.2324	243.9	242.8	247.1	242.8	248.1	2,983	245.32	1.76%
2007-05-23	0	0.227	0.227	0.230	0.226	0.231	2,280,000	519,000	0.2276	239.7	239.7	242.8	238.6	243.9	2,159	240.34	-1.30%
2007-05-22	0	0.230	0.230	0.233	0.228	0.236	3,070,000	713,060	0.2323	242.8	242.8	246.0	240.7	249.2	2,908	245.23	-2.13%
2007-05-21	0	0.235	0.232	0.235	0.227	0.236	1,910,000	445,770	0.2334	248.1	244.9	248.1	239.7	249.2	1,809	246.41	3.07%
2007-05-18	0	0.228	0.228	0.229	0.226	0.237	3,300,000	756,750	0.2293	240.7	240.7	241.8	238.6	250.2	3,126	242.12	-1.72%
2007-05-17	0	0.232	0.231	0.232	0.230	0.240	4,230,000	985,490	0.2330	244.9	243.9	244.9	242.8	253.4	4,006	245.98	-0.85%
2007-05-16	0	0.234	0.234	0.236	0.232	0.235	1,690,000	394,530	0.2334	247.1	247.1	249.2	244.9	248.1	1,601	246.48	-1.68%
2007-05-15	0	0.238	0.236	0.240	0.235	0.250	3,830,000	916,610	0.2393	251.3	249.2	253.4	248.1	264.0	3,628	252.68	-2.06%
2007-05-14	0	0.243	0.242	0.247	0.241	0.248	5,580,000	1,364,730	0.2446	256.6	255.5	260.8	254.4	261.8	5,285	258.22	-0.82%
2007-05-11	0	0.245	0.243	0.245	0.236	0.246	6,520,000	1,585,860	0.2432	258.7	256.6	258.7	249.2	259.7	6,175	256.80	-0.41%
2007-05-10	0	0.246	0.244	0.247	0.240	0.255	14,020,000	3,473,390	0.2477	259.7	257.6	260.8	253.4	269.2	13,279	261.57	6.96%
2007-05-09	0	0.230	0.230	0.232	0.220	0.234	1,740,000	398,770	0.2292	242.8	242.8	244.9	232.3	247.1	1,648	241.97	1.77%
2007-05-08	0	0.226	0.225	0.230	0.226	0.237	2,630,000	601,130	0.2286	238.6	237.6	242.8	238.6	250.2	2,491	241.32	-4.64%
2007-05-07	0	0.237	0.229	0.237	0.228	0.245	10,520,000	2,477,490	0.2355	250.2	241.8	250.2	240.7	258.7	9,964	248.65	4.41%
2007-05-04	0	0.227	0.226	0.234	0.227	0.238	2,580,000	591,760	0.2294	239.7	238.6	247.1	239.7	251.3	2,444	242.16	-2.58%
2007-05-03	0	0.233	0.233	0.239	0.230	0.249	8,220,000	1,960,840	0.2385	246.0	246.0	252.3	242.8	262.9	7,786	251.86	0.00%
2007-05-02	0	0.233	0.233	0.236	0.231	0.245	6,270,000	1,493,480	0.2382	246.0	246.0	249.2	243.9	258.7	5,939	251.49	-0.85%
2007-04-30	0	0.235	0.235	0.236	0.230	0.243	4,310,000	1,013,200	0.2351	248.1	248.1	249.2	242.8	256.6	4,082	248.20	-2.49%
2007-04-27	0	0.241	0.241	0.243	0.224	0.250	19,610,000	4,806,840	0.2451	254.4	254.4	256.6	236.5	264.0	18,573	258.80	8.07%
2007-04-26	0	0.223	0.220	0.222	0.200	0.229	7,240,000	1,594,530	0.2202	235.4	232.3	234.4	211.2	241.8	6,857	232.53	17.37%
2007-04-25	0	0.190	0.190	0.195	0.190	0.206	5,390,000	1,036,200	0.1922	200.6	200.6	205.9	200.6	217.5	5,105	202.97	-7.77%
2007-04-24	0	0.206	0.206	0.210	0.204	0.220	5,110,000	1,067,970	0.2090	217.5	217.5	221.7	215.4	232.3	4,840	220.66	-10.04%
2007-04-23	0	0.229	0.226	0.232	0.225	0.236	2,800,000	643,100	0.2297	241.8	238.6	244.9	237.6	249.2	2,652	242.50	-4.58%
2007-04-20	0	0.240	0.240	0.241	0.234	0.248	3,430,000	833,870	0.2431	253.4	253.4	254.4	247.1	261.8	3,249	256.68	3.45%
2007-04-19	0	0.232	0.232	0.234	0.230	0.250	3,480,000	820,220	0.2357	244.9	244.9	247.1	242.8	264.0	3,296	248.85	-7.20%
2007-04-18	0	0.250	0.245	0.250	0.238	0.285	10,510,000	2,582,700	0.2457	264.0	258.7	264.0	251.3	300.9	9,954	259.45	-7.41%
2007-04-17	0	0.270	0.265	0.270	0.255	0.290	34,810,000	9,484,750	0.2725	285.1	279.8	285.1	269.2	306.2	32,970	287.68	3.85%
2007-04-16	0	0.260	0.255	0.260	0.227	0.260	18,340,000	4,402,370	0.2400	274.5	269.2	274.5	239.7	274.5	17,371	253.44	11.59%
2007-04-13	0	0.233	0.229	0.230	0.223	0.275	9,830,000	2,395,280	0.2437	246.0	241.8	242.8	235.4	290.3	9,310	257.27	-4.90%
2007-04-12	0	0.245	0.239	0.245	0.203	0.325	181,570,000	33,182,290	0.1828	258.7	252.3	258.7	214.3	343.1	171,972	192.95	31.02%
2007-04-11	1	-	-	-	-	-	0	0	-	197.4	-	-	-	-	0	-	0.00%
2007-04-10	0	0.187	0.187	0.193	0.186	0.195	1,250,000	236,160	0.1889	197.4	197.4	203.8	196.4	205.9	1,184	199.47	-4.10%
2007-04-04	0	0.195	0.184	0.195	0.182	0.195	1,470,000	276,630	0.1882	205.9	194.3	205.9	192.2	205.9	1,392	198.69	7.73%
2007-04-03	0	0.181	0.181	0.184	0.179	0.189	1,360,000	246,540	0.1813	191.1	191.1	194.3	189.0	199.5	1,288	191.40	0.56%
2007-04-02	0	0.180	0.170	0.180	0.170	0.180	2,090,000	366,260	0.1752	190.0	179.5	190.0	179.5	190.0	1,980	185.02	0.00%
2007-03-30	0	0.180	0.175	0.180	0.170	0.180	1,930,000	336,040	0.1741	190.0	184.8	190.0	179.5	190.0	1,828	183.83	8.43%
2007-03-29	0	0.166	0.166	0.170	0.166	0.166	190,000	31,540	0.1660	175.3	175.3	179.5	175.3	175.3	180	175.26	-2.92%
2007-03-28	0	0.171	0.160	0.172	0.170	0.171	710,000	121,060	0.1705	180.5	168.9	181.6	179.5	180.5	672	180.02	0.59%
2007-03-27	0	0.170	0.170	0.175	0.170	0.177	130,000	22,800	0.1754	179.5	179.5	184.8	179.5	186.9	123	185.17	-3.41%
2007-03-26	0	0.176	0.176	0.180	0.170	0.176	1,450,000	251,710	0.1736	185.8	185.8	190.0	179.5	185.8	1,373	183.28	-0.56%
2007-03-23	0	0.177	0.170	0.177	0.178	0.180	600,000	107,390	0.1790	186.9	179.5	186.9	187.9	190.0	568	188.97	-0.56%
2007-03-22	0	0.178	0.176	0.180	0.176	0.183	930,000	167,000	0.1796	187.9	185.8	190.0	185.8	193.2	881	189.59	-3.78%
2007-03-21	0	0.185	0.181	0.186	0.177	0.188	2,880,000	524,900	0.1823	195.3	191.1	196.4	186.9	198.5	2,728	192.43	5.71%
2007-03-20	0	0.175	0.174	0.175	0.174	0.184	4,350,000	770,820	0.1772	184.8	183.7	184.8	183.7	194.3	4,120	187.09	0.57%
2007-03-19	0	0.174	0.154	0.174	0.169	0.175	1,889,100	323,643	0.1713	183.7	162.6	183.7	178.4	184.8	1,789	180.88	1.16%
2007-03-16	0	0.172	0.172	0.178	0.171	0.188	890,000	157,270	0.1767	181.6	181.6	187.9	180.5	198.5	843	186.57	1.18%
2007-03-15	0	0.170	0.164	0.174	0.162	0.181	8,320,000	1,448,090	0.1740	179.5	173.2	183.7	171.0	191.1	7,880	183.76	4.94%
2007-03-14	0	0.162	0.150	0.162	0.144	0.168	13,060,000	1,893,080	0.1450	171.0	158.4	171.0	152.0	177.4	12,370	153.04	12.50%
2007-03-13	0	0.144	0.138	0.144	0.143	0.146	520,000	75,220	0.1447	152.0	145.7	152.0	151.0	154.1	493	152.73	-0.69%
2007-03-12	0	0.145	0.145	0.147	-	-	0	0	-	153.1	153.1	155.2	-	-	0	-	3.57%
2007-03-09	0	0.140	0.139	0.140	0.135	0.140	100,000	13,650	0.1365	147.8	146.8	147.8	142.5	147.8	95	144.12	1.45%
2007-03-08	0	0.138	0.133	0.138	0.137	0.138	240,000	33,020	0.1376	145.7	140.4	145.7	144.6	145.7	227	145.26	0.73%
2007-03-07	0	0.137	0.137	0.138	0.133	0.135	210,000	28,130	0.1340	144.6	144.6	145.7	140.4	142.5	199	141.43	1.48%
2007-03-06	0	0.135	0.135	0.136	0.129	0.135	490,000	64,190	0.1310	142.5	142.5	143.6	136.2	142.5	464	138.31	-1.46%
2007-03-05	0	0.137	0.137	0.138	0.128	0.144	460,000	59,920	0.1303	144.6	144.6	145.7	135.1	152.0	436	137.53	-6.16%
2007-03-02	0	0.146	0.138	0.146	0.138	0.154	460,000	64,790	0.1408	154.1	145.7	154.1	145.7	162.6	436	148.71	-0.68%
2007-03-01	0	0.147	0.139	0.157	0.136	0.169	4,320,000	646,390	0.1496	155.2	146.8	165.8	143.6	178.4	4,092	157.98	-9.82%
2007-02-28	0	0.163	0.157	0.163	0.148	0.168	950,000	148,020	0.1558	172.1	165.8	172.1	156.3	177.4	900	164.51	-2.98%
2007-02-27	0	0.168	0.157	0.168	0.141	0.174	2,990,000	472,060	0.1579	177.4	165.8	177.4	148.9	183.7	2,832	166.69	20.00%
2007-02-26	0	0.140	0.140	0.150	0.138	0.140	750,000	102,820	0.1371	147.8	147.8	158.4	145.7	147.8	710	144.74	1.45%
2007-02-23	0	0.138	0.135	0.138	0.130	0.138	500,000	67,240	0.1345	145.7	142.5	145.7	137.3	145.7	474	141.99	0.00%
2007-02-22	0	0.138	0.128	0.138	0.128	0.138	1,630,000	215,580	0.1323	145.7	135.1	145.7	135.1	145.7	1,544	139.64	5.34%
2007-02-21	0	0.131	0.126	0.134	-	-	0	0	-	138.3	133.0	141.5	-	-	0	-	0.00%
2007-02-16	0	0.131	0.126	0.140	0.120	0.131	500,000	64,560	0.1291	138.3	133.0	147.8	126.7	138.3	474	136.33	4.80%
2007-02-15	0	0.125	0.125	0.126	0.125	0.130	1,030,000	130,570	0.1268	132.0	132.0	133.0	132.0	137.3	976	133.84	-3.85%
2007-02-14	0	0.130	0.128	0.130	-	-	0	0	-	137.3	135.1	137.3	-	-	0	-	0.00%
2007-02-13	0	0.130	0.128	0.134	0.128	0.135	450,000	58,690	0.1304	137.3	135.1	141.5	135.1	142.5	426	137.70	-3.70%
2007-02-12	0	0.135	0.125	0.135	0.122	0.135	370,000	45,730	0.1236	142.5	132.0	142.5	128.8	142.5	350	130.49	8.00%
2007-02-09	0	0.125	0.125	0.138	0.123	0.125	680,000	84,000	0.1235	132.0	132.0	145.7	129.9	132.0	644	130.42	-2.34%
2007-02-08	0	0.128	0.124	0.137	0.128	0.128	110,000	14,080	0.1280	135.1	130.9	144.6	135.1	135.1	104	135.14	0.00%
2007-02-07	0	0.128	0.128	0.135	0.128	0.131	680,000	88,220	0.1297	135.1	135.1	142.5	135.1	138.3	644	136.98	-5.88%
2007-02-06	0	0.136	0.130	0.144	0.134	0.137	1,040,000	141,020	0.1356	143.6	137.3	152.0	141.5	144.6	985	143.16	3.82%
2007-02-05	0	0.131	0.130	0.132	0.125	0.131	630,000	81,100	0.1287	138.3	137.3	139.4	132.0	138.3	597	135.91	4.80%
2007-02-02	0	0.125	0.117	0.129	-	-	0	0	-	132.0	123.5	136.2	-	-	0	-	0.00%
2007-02-01	0	0.125	0.125	0.129	0.120	0.120	50,000	6,000	0.1200	132.0	132.0	136.2	126.7	126.7	47	126.70	4.17%
2007-01-31	0	0.120	0.120	0.130	0.120	0.120	70,000	8,400	0.1200	126.7	126.7	137.3	126.7	126.7	66	126.70	-3.23%
2007-01-30	0	0.124	0.121	0.124	0.121	0.124	150,000	18,240	0.1216	130.9	127.8	130.9	127.8	130.9	142	128.39	0.00%
2007-01-29	0	0.124	0.112	0.132	-	-	0	0	-	130.9	118.3	139.4	-	-	0	-	0.00%
2007-01-26	0	0.124	0.124	0.129	0.120	0.124	600,000	72,880	0.1215	130.9	130.9	136.2	126.7	130.9	568	128.25	-7.46%
2007-01-25	0	0.134	0.125	0.134	0.122	0.136	350,000	44,720	0.1278	141.5	132.0	141.5	128.8	143.6	331	134.90	0.75%
2007-01-24	0	0.133	0.133	0.138	0.130	0.141	3,080,000	421,570	0.1369	140.4	140.4	145.7	137.3	148.9	2,917	144.51	10.83%
2007-01-23	0	0.120	0.118	0.124	0.118	0.130	890,000	106,280	0.1194	126.7	124.6	130.9	124.6	137.3	843	126.08	3.45%
2007-01-22	0	0.116	0.111	0.120	0.111	0.116	1,220,000	139,060	0.1140	122.5	117.2	126.7	117.2	122.5	1,156	120.34	3.57%
2007-01-19	0	0.112	0.112	0.118	0.112	0.115	130,000	14,820	0.1140	118.3	118.3	124.6	118.3	121.4	123	120.36	-2.61%
2007-01-18	0	0.115	0.115	0.117	0.115	0.115	200,000	23,000	0.1150	121.4	121.4	123.5	121.4	121.4	189	121.42	0.00%
2007-01-17	0	0.115	0.110	0.115	-	-	0	0	-	121.4	116.1	121.4	-	-	0	-	0.00%
2007-01-16	0	0.115	0.115	0.118	0.113	0.115	170,000	19,450	0.1144	121.4	121.4	124.6	119.3	121.4	161	120.80	2.68%
2007-01-15	0	0.112	0.112	0.115	0.112	0.112	210,000	23,520	0.1120	118.3	118.3	121.4	118.3	118.3	199	118.25	0.90%
2007-01-12	0	0.111	0.111	0.115	0.111	0.115	140,000	16,060	0.1147	117.2	117.2	121.4	117.2	121.4	133	121.12	-3.48%
2007-01-11	0	0.115	0.112	0.115	0.115	0.115	120,000	13,800	0.1150	121.4	118.3	121.4	121.4	121.4	114	121.42	3.60%
2007-01-10	0	0.111	0.111	0.120	0.110	0.111	140,000	15,440	0.1103	117.2	117.2	126.7	116.1	117.2	133	116.44	-0.89%
2007-01-09	0	0.112	0.112	0.118	-	-	0	0	-	118.3	118.3	124.6	-	-	0	-	0.00%
2007-01-08	0	0.112	0.110	0.118	0.110	0.113	480,000	53,750	0.1120	118.3	116.1	124.6	116.1	119.3	455	118.23	-0.88%
2007-01-05	0	0.113	0.113	0.120	0.113	0.113	120,000	13,560	0.1130	119.3	119.3	126.7	119.3	119.3	114	119.31	0.00%
2007-01-04	0	0.113	0.112	0.113	0.113	0.113	110,000	12,430	0.1130	119.3	118.3	119.3	119.3	119.3	104	119.31	-1.74%
2007-01-03	0	0.115	0.113	0.118	-	-	40,000	4,520	0.1130	121.4	119.3	124.6	-	-	38	119.31	0.00%
2007-01-02	0	0.115	0.114	0.119	0.113	0.115	400,000	45,800	0.1145	121.4	120.4	125.6	119.3	121.4	379	120.89	1.77%
2006-12-29	0	0.113	0.114	0.120	0.113	0.113	40,000	4,520	0.1130	119.3	120.4	126.7	119.3	119.3	38	119.31	0.00%
2006-12-28	0	0.113	0.113	0.129	0.112	0.113	120,000	13,500	0.1125	119.3	119.3	136.2	118.3	119.3	114	118.78	0.89%
2006-12-27	0	0.112	0.112	0.115	0.112	0.112	30,000	3,360	0.1120	118.3	118.3	121.4	118.3	118.3	28	118.25	0.90%
2006-12-22	0	0.111	0.111	0.119	0.111	0.114	550,000	62,250	0.1132	117.2	117.2	125.6	117.2	120.4	521	119.50	-2.63%
2006-12-21	0	0.114	0.114	0.118	-	-	0	0	-	120.4	120.4	124.6	-	-	0	-	0.00%
2006-12-20	0	0.114	0.113	0.116	0.114	0.118	80,000	9,200	0.1150	120.4	119.3	122.5	120.4	124.6	76	121.42	0.00%
2006-12-19	0	0.114	0.114	0.119	0.112	0.114	310,000	35,200	0.1135	120.4	120.4	125.6	118.3	120.4	294	119.89	-5.00%
2006-12-18	0	0.120	0.117	0.122	0.115	0.120	130,000	15,470	0.1190	126.7	123.5	128.8	121.4	126.7	123	125.64	0.84%
2006-12-15	0	0.119	0.113	0.119	0.110	0.120	560,000	66,020	0.1179	125.6	119.3	125.6	116.1	126.7	530	124.47	3.48%
2006-12-14	0	0.115	0.115	0.119	0.110	0.115	450,000	51,550	0.1146	121.4	121.4	125.6	116.1	121.4	426	120.95	0.00%
2006-12-13	0	0.115	0.107	0.115	0.115	0.116	340,000	39,200	0.1153	121.4	113.0	121.4	121.4	122.5	322	121.73	-3.36%
2006-12-12	0	0.119	0.115	0.119	0.119	0.119	10,000	1,190	0.1190	125.6	121.4	125.6	125.6	125.6	9	125.64	9.17%
2006-12-11	0	0.109	0.109	0.120	0.109	0.109	50,000	5,450	0.1090	115.1	115.1	126.7	115.1	115.1	47	115.08	-0.91%
2006-12-08	0	0.110	0.110	0.113	0.110	0.111	260,000	28,700	0.1104	116.1	116.1	119.3	116.1	117.2	246	116.55	-2.65%
2006-12-07	0	0.113	0.113	0.115	-	-	0	0	-	119.3	119.3	121.4	-	-	0	-	0.89%
2006-12-06	0	0.112	0.112	0.120	0.112	0.121	350,000	41,230	0.1178	118.3	118.3	126.7	118.3	127.8	331	124.37	-2.61%
2006-12-05	0	0.115	0.115	0.120	0.115	0.115	20,000	2,300	0.1150	121.4	121.4	126.7	121.4	121.4	19	121.42	2.68%
2006-12-04	0	0.112	0.112	0.126	0.111	0.130	270,000	31,020	0.1149	118.3	118.3	133.0	117.2	137.3	256	121.30	-2.61%
2006-12-01	0	0.115	0.106	0.116	0.115	0.116	190,000	21,940	0.1155	121.4	111.9	122.5	121.4	122.5	180	121.92	1.77%
2006-11-30	0	0.113	0.112	0.126	0.112	0.113	140,000	15,750	0.1125	119.3	118.3	133.0	118.3	119.3	133	118.78	0.89%
2006-11-29	0	0.112	0.112	0.120	-	-	0	0	-	118.3	118.3	126.7	-	-	0	-	3.70%
2006-11-28	0	0.108	0.107	0.122	0.108	0.125	580,000	70,040	0.1208	114.0	113.0	128.8	114.0	132.0	549	127.50	-11.48%
2006-11-27	0	0.122	0.120	0.124	0.120	0.122	250,000	30,100	0.1204	128.8	126.7	130.9	126.7	128.8	237	127.12	19.61%
2006-11-24	0	0.102	0.102	0.124	0.101	0.118	750,000	84,750	0.1130	107.7	107.7	130.9	106.6	124.6	710	119.31	-13.56%
2006-11-23	0	0.118	0.118	0.120	0.117	0.121	570,000	68,250	0.1197	124.6	124.6	126.7	123.5	127.8	540	126.42	-1.67%
2006-11-22	0	0.120	0.120	0.125	0.120	0.120	30,000	3,600	0.1200	126.7	126.7	132.0	126.7	126.7	28	126.70	0.00%
2006-11-21	0	0.120	0.117	0.123	0.120	0.120	140,000	16,760	0.1197	126.7	123.5	129.9	126.7	126.7	133	126.40	2.56%
2006-11-20	0	0.117	0.115	0.120	0.117	0.117	320,000	37,420	0.1169	123.5	121.4	126.7	123.5	123.5	303	123.46	0.00%
2006-11-17	0	0.117	0.117	0.120	0.117	0.118	420,000	49,280	0.1173	123.5	123.5	126.7	123.5	124.6	398	123.88	-6.40%
2006-11-16	0	0.125	0.117	0.126	-	-	0	0	-	132.0	123.5	133.0	-	-	0	-	0.00%
2006-11-15	0	0.125	0.116	0.126	0.125	0.125	250,000	31,250	0.1250	132.0	122.5	133.0	132.0	132.0	237	131.98	0.00%
2006-11-14	0	0.125	-	0.125	0.122	0.125	200,000	24,490	0.1225	132.0	-	132.0	128.8	132.0	189	129.28	0.00%
2006-11-13	0	0.125	0.116	0.125	0.120	0.128	30,000	3,760	0.1253	132.0	122.5	132.0	126.7	135.1	28	132.33	7.76%
2006-11-10	0	0.116	0.116	0.117	0.115	0.116	260,000	29,950	0.1152	122.5	122.5	123.5	121.4	122.5	246	121.62	-0.85%
2006-11-09	0	0.117	0.117	0.120	0.117	0.125	920,000	109,390	0.1189	123.5	123.5	126.7	123.5	132.0	871	125.54	-5.65%
2006-11-08	0	0.124	0.124	0.125	0.118	0.123	170,000	20,680	0.1216	130.9	130.9	132.0	124.6	129.9	161	128.44	-0.80%
2006-11-07	0	0.125	0.121	0.125	0.120	0.125	450,000	55,010	0.1222	132.0	127.8	132.0	126.7	132.0	426	129.07	6.84%
2006-11-06	0	0.117	0.117	0.123	0.117	0.123	630,000	75,680	0.1201	123.5	123.5	129.9	123.5	129.9	597	126.83	0.86%
2006-11-03	0	0.116	0.116	0.127	0.115	0.115	230,000	26,450	0.1150	122.5	122.5	134.1	121.4	121.4	218	121.42	-8.66%
2006-11-02	0	0.127	0.115	0.127	0.118	0.128	80,000	10,040	0.1255	134.1	121.4	134.1	124.6	135.1	76	132.50	3.25%
2006-11-01	0	0.123	0.123	0.130	0.123	0.124	70,000	8,670	0.1239	129.9	129.9	137.3	129.9	130.9	66	130.77	-1.60%
2006-10-31	0	0.125	0.124	0.130	0.125	0.125	550,000	68,700	0.1249	132.0	130.9	137.3	132.0	132.0	521	131.88	3.31%
2006-10-27	0	0.121	0.119	0.126	0.121	0.124	620,000	76,080	0.1227	127.8	125.6	133.0	127.8	130.9	587	129.56	-6.92%
2006-10-26	0	0.130	0.119	0.130	-	-	0	0	-	137.3	125.6	137.3	-	-	0	-	0.00%
2006-10-25	0	0.130	0.121	0.130	0.130	0.135	50,000	6,550	0.1310	137.3	127.8	137.3	137.3	142.5	47	138.31	-2.99%
2006-10-24	0	0.134	0.111	0.134	0.108	0.135	550,000	67,150	0.1221	141.5	117.2	141.5	114.0	142.5	521	128.90	7.20%
2006-10-23	0	0.125	0.121	0.125	-	-	0	0	-	132.0	127.8	132.0	-	-	0	-	-4.58%
2006-10-20	0	0.131	0.124	0.137	0.124	0.131	550,000	68,760	0.1250	138.3	130.9	144.6	130.9	138.3	521	132.00	5.65%
2006-10-19	0	0.124	0.122	0.125	0.120	0.124	300,000	36,140	0.1205	130.9	128.8	132.0	126.7	130.9	284	127.19	3.33%
2006-10-18	0	0.120	0.120	0.125	0.120	0.120	170,000	20,400	0.1200	126.7	126.7	132.0	126.7	126.7	161	126.70	0.00%
2006-10-17	0	0.120	0.120	0.122	0.120	0.121	160,000	19,230	0.1202	126.7	126.7	128.8	126.7	127.8	152	126.89	0.00%
2006-10-16	0	0.120	0.120	0.125	-	-	0	0	-	126.7	126.7	132.0	-	-	0	-	0.00%
2006-10-13	0	0.120	0.120	0.125	0.120	0.120	90,000	10,800	0.1200	126.7	126.7	132.0	126.7	126.7	85	126.70	0.00%
2006-10-12	0	0.120	0.120	0.128	0.120	0.129	430,000	54,080	0.1258	126.7	126.7	135.1	126.7	136.2	407	132.79	-4.76%
2006-10-11	0	0.126	0.120	0.126	0.126	0.137	70,000	9,260	0.1323	133.0	126.7	133.0	133.0	144.6	66	139.67	10.53%
2006-10-10	0	0.114	0.114	0.139	0.114	0.114	40,000	4,530	0.1133	120.4	120.4	146.8	120.4	120.4	38	119.57	0.00%
2006-10-09	0	0.114	0.114	0.139	-	-	0	0	-	120.4	120.4	146.8	-	-	0	-	0.88%
2006-10-06	0	0.113	0.111	0.130	-	-	0	0	-	119.3	117.2	137.3	-	-	0	-	0.00%
2006-10-05	0	0.113	0.110	0.123	0.113	0.123	120,000	13,830	0.1153	119.3	116.1	129.9	119.3	129.9	114	121.68	-13.08%
2006-10-04	0	0.130	0.123	0.130	-	-	0	0	-	137.3	129.9	137.3	-	-	0	-	0.00%
2006-10-03	0	0.130	0.122	0.130	-	-	0	0	-	137.3	128.8	137.3	-	-	0	-	0.00%
2006-09-29	0	0.130	0.122	0.130	0.130	0.131	140,000	18,300	0.1307	137.3	128.8	137.3	137.3	138.3	133	138.01	0.78%
2006-09-28	0	0.129	0.129	0.133	0.128	0.130	270,000	34,800	0.1289	136.2	136.2	140.4	135.1	137.3	256	136.08	1.57%
2006-09-27	0	0.127	0.127	0.139	0.122	0.139	310,000	38,890	0.1255	134.1	134.1	146.8	128.8	146.8	294	132.45	-3.05%
2006-09-26	0	0.131	0.131	0.138	0.131	0.140	380,000	50,400	0.1326	138.3	138.3	145.7	138.3	147.8	360	140.03	-6.43%
2006-09-25	0	0.140	0.131	0.140	0.130	0.144	220,000	31,110	0.1414	147.8	138.3	147.8	137.3	152.0	208	149.30	12.00%
2006-09-22	0	0.125	0.125	0.145	0.121	0.125	390,000	48,710	0.1249	132.0	132.0	153.1	127.8	132.0	369	131.87	-0.79%
2006-09-21	0	0.126	0.120	0.128	0.126	0.135	790,000	104,060	0.1317	133.0	126.7	135.1	133.0	142.5	748	139.07	-13.10%
2006-09-20	0	0.145	0.145	0.148	0.133	0.159	2,740,000	384,470	0.1403	153.1	153.1	156.3	140.4	167.9	2,595	148.15	-8.81%
2006-09-19	0	0.159	0.139	0.199	0.110	0.179	2,150,000	262,400	0.1220	167.9	146.8	210.1	116.1	189.0	2,036	128.86	44.55%
2006-09-18	0	0.110	0.106	0.121	0.100	0.110	400,000	43,680	0.1092	116.1	111.9	127.8	105.6	116.1	379	115.29	0.00%
2006-09-15	0	0.110	0.101	0.120	0.100	0.110	1,070,000	111,640	0.1043	116.1	106.6	126.7	105.6	116.1	1,013	110.16	10.00%
2006-09-14	0	0.100	0.100	0.104	0.100	0.100	60,000	6,000	0.1000	105.6	105.6	109.8	105.6	105.6	57	105.58	-3.85%
2006-09-13	0	0.104	0.098	0.104	0.102	0.104	30,000	3,100	0.1033	109.8	103.5	109.8	107.7	109.8	28	109.10	0.00%
2006-09-12	0	0.104	0.098	0.104	0.100	0.104	50,000	5,120	0.1024	109.8	103.5	109.8	105.6	109.8	47	108.11	4.00%
2006-09-11	0	0.100	0.098	0.105	0.100	0.100	140,000	14,000	0.1000	105.6	103.5	110.9	105.6	105.6	133	105.58	0.00%
2006-09-08	0	0.100	0.100	0.102	0.100	0.100	30,000	3,000	0.1000	105.6	105.6	107.7	105.6	105.6	28	105.58	0.00%
2006-09-07	0	0.100	0.100	0.105	0.100	0.100	60,000	6,000	0.1000	105.6	105.6	110.9	105.6	105.6	57	105.58	-4.76%
2006-09-06	0	0.105	0.100	0.105	-	-	0	0	-	110.9	105.6	110.9	-	-	0	-	0.00%
2006-09-05	0	0.105	0.100	0.105	0.105	0.105	20,000	2,100	0.1050	110.9	105.6	110.9	110.9	110.9	19	110.86	5.00%
2006-09-04	0	0.100	0.100	0.105	0.098	0.100	220,000	21,820	0.0992	105.6	105.6	110.9	103.5	105.6	208	104.72	0.00%
2006-09-01	0	0.100	0.100	0.105	0.100	0.101	230,000	23,200	0.1009	105.6	105.6	110.9	105.6	106.6	218	106.50	-5.66%
2006-08-31	0	0.106	0.101	0.108	-	-	0	0	-	111.9	106.6	114.0	-	-	0	-	0.00%
2006-08-30	0	0.106	0.106	0.108	0.098	0.108	830,000	87,910	0.1059	111.9	111.9	114.0	103.5	114.0	786	111.83	10.42%
2006-08-29	0	0.096	0.096	0.109	0.096	0.096	300,000	28,800	0.0960	101.4	101.4	115.1	101.4	101.4	284	101.36	-8.57%
2006-08-28	0	0.105	0.105	0.109	0.105	0.105	190,000	19,950	0.1050	110.9	110.9	115.1	110.9	110.9	180	110.86	-3.67%
2006-08-25	0	0.109	0.099	0.109	-	-	0	0	-	115.1	104.5	115.1	-	-	0	-	0.00%
2006-08-24	0	0.109	0.099	0.109	0.109	0.109	100,000	10,900	0.1090	115.1	104.5	115.1	115.1	115.1	95	115.08	-0.91%
2006-08-23	0	0.110	0.099	0.110	0.098	0.110	400,000	40,520	0.1013	116.1	104.5	116.1	103.5	116.1	379	106.95	0.00%
2006-08-22	0	0.110	0.099	0.110	0.110	0.110	10,000	1,100	0.1100	116.1	104.5	116.1	116.1	116.1	9	116.14	4.76%
2006-08-21	0	0.105	0.105	0.111	0.096	0.099	70,000	6,800	0.0971	110.9	110.9	117.2	101.4	104.5	66	102.56	6.06%
2006-08-18	0	0.099	0.099	0.107	0.096	0.109	820,000	82,740	0.1009	104.5	104.5	113.0	101.4	115.1	777	106.53	-10.00%
2006-08-17	0	0.110	0.101	0.110	0.099	0.110	200,000	20,780	0.1039	116.1	106.6	116.1	104.5	116.1	189	109.70	0.00%
2006-08-16	0	0.110	0.102	0.120	0.110	0.110	200,000	22,300	0.1115	116.1	107.7	126.7	116.1	116.1	189	117.72	-2.65%
2006-08-15	0	0.113	0.113	0.120	0.113	0.114	730,000	82,390	0.1129	119.3	119.3	126.7	119.3	120.4	691	119.16	-2.59%
2006-08-14	0	0.116	0.116	0.125	-	-	0	0	-	122.5	122.5	132.0	-	-	0	-	0.00%
2006-08-11	0	0.116	0.116	0.125	0.114	0.125	710,000	84,780	0.1194	122.5	122.5	132.0	120.4	132.0	672	126.07	2.65%
2006-08-10	0	0.113	0.113	0.129	0.113	0.125	960,000	113,070	0.1178	119.3	119.3	136.2	119.3	132.0	909	124.35	-1.74%
2006-08-09	0	0.115	0.113	0.130	0.115	0.124	370,000	43,320	0.1171	121.4	119.3	137.3	121.4	130.9	350	123.62	-0.86%
2006-08-08	0	0.116	0.116	0.129	0.115	0.116	140,000	16,130	0.1152	122.5	122.5	136.2	121.4	122.5	133	121.64	-4.13%
2006-08-07	0	0.121	0.121	0.126	0.121	0.138	450,000	56,770	0.1262	127.8	127.8	133.0	127.8	145.7	426	133.20	-3.97%
2006-08-04	0	0.126	-	0.126	0.126	0.126	130,000	16,380	0.1260	133.0	-	133.0	133.0	133.0	123	133.03	0.80%
2006-08-03	0	0.125	0.125	0.135	-	-	0	0	-	132.0	132.0	142.5	-	-	0	-	0.00%
2006-08-02	0	0.125	0.121	0.125	-	-	0	0	-	132.0	127.8	132.0	-	-	0	-	0.00%
2006-08-01	0	0.125	0.120	0.130	-	-	0	0	-	132.0	126.7	137.3	-	-	0	-	0.00%
2006-07-31	0	0.125	0.125	0.133	0.125	0.130	510,000	64,250	0.1260	132.0	132.0	140.4	132.0	137.3	483	133.01	0.00%
2006-07-28	0	0.125	0.120	0.129	0.120	0.125	470,000	57,050	0.1214	132.0	126.7	136.2	126.7	132.0	445	128.16	-3.85%
2006-07-27	0	0.130	0.115	0.130	-	-	0	0	-	137.3	121.4	137.3	-	-	0	-	0.00%
2006-07-26	0	0.130	0.118	0.130	0.130	0.130	10,000	1,300	0.1300	137.3	124.6	137.3	137.3	137.3	9	137.26	11.11%
2006-07-25	0	0.117	0.117	0.128	0.117	0.128	20,000	2,450	0.1225	123.5	123.5	135.1	123.5	135.1	19	129.34	0.86%
2006-07-24	0	0.116	0.113	0.133	0.116	0.116	40,000	4,640	0.1160	122.5	119.3	140.4	122.5	122.5	38	122.47	-3.33%
2006-07-21	0	0.120	0.116	0.129	0.120	0.120	20,000	2,400	0.1200	126.7	122.5	136.2	126.7	126.7	19	126.70	-3.23%
2006-07-20	0	0.124	0.116	0.125	0.124	0.124	30,000	3,720	0.1240	130.9	122.5	132.0	130.9	130.9	28	130.92	3.33%
2006-07-19	0	0.120	0.120	0.128	0.114	0.134	320,000	39,340	0.1229	126.7	126.7	135.1	120.4	141.5	303	129.80	5.26%
2006-07-18	0	0.114	0.114	0.120	-	-	0	0	-	120.4	120.4	126.7	-	-	0	-	1.79%
2006-07-17	0	0.112	0.112	0.120	0.112	0.120	130,000	14,920	0.1148	118.3	118.3	126.7	118.3	126.7	123	121.17	-6.67%
2006-07-14	0	0.120	0.120	0.130	0.120	0.120	60,000	7,200	0.1200	126.7	126.7	137.3	126.7	126.7	57	126.70	-5.51%
2006-07-13	0	0.127	0.125	0.130	0.127	0.130	750,000	96,450	0.1286	134.1	132.0	137.3	134.1	137.3	710	135.78	5.83%
2006-07-12	0	0.120	0.120	0.130	0.120	0.121	240,000	28,900	0.1204	126.7	126.7	137.3	126.7	127.8	227	127.14	-4.00%
2006-07-11	0	0.125	0.120	0.136	0.125	0.133	170,000	21,520	0.1266	132.0	126.7	143.6	132.0	140.4	161	133.65	-6.02%
2006-07-10	0	0.133	0.121	0.133	-	-	0	0	-	140.4	127.8	140.4	-	-	0	-	0.00%
2006-07-07	0	0.133	0.123	0.140	-	-	0	0	-	140.4	129.9	147.8	-	-	0	-	0.00%
2006-07-06	0	0.133	0.133	0.140	0.130	0.133	90,000	12,090	0.1343	140.4	140.4	147.8	137.3	140.4	85	141.83	4.72%
2006-07-05	0	0.127	0.127	0.130	0.126	0.127	280,000	35,460	0.1266	134.1	134.1	137.3	133.0	134.1	265	133.71	0.79%
2006-07-04	0	0.126	0.126	0.130	-	-	0	0	-	133.0	133.0	137.3	-	-	0	-	1.61%
2006-07-03	0	0.124	0.124	0.129	0.122	0.124	180,000	22,210	0.1234	130.9	130.9	136.2	128.8	130.9	170	130.28	1.64%
2006-06-30	0	0.122	0.122	0.125	0.120	0.126	220,000	26,970	0.1226	128.8	128.8	132.0	126.7	133.0	208	129.43	-4.69%
2006-06-29	0	0.128	0.125	0.130	0.125	0.128	170,000	21,420	0.1260	135.1	132.0	137.3	132.0	135.1	161	133.03	-2.29%
2006-06-28	0	0.131	0.123	0.131	0.130	0.131	120,000	15,710	0.1309	138.3	129.9	138.3	137.3	138.3	114	138.22	0.00%
2006-06-27	0	0.131	0.131	0.135	0.130	0.140	1,190,000	159,930	0.1344	138.3	138.3	142.5	137.3	147.8	1,127	141.90	-8.39%
2006-06-26	0	0.143	0.136	0.143	0.145	0.145	60,000	8,700	0.1450	151.0	143.6	151.0	153.1	153.1	57	153.09	5.93%
2006-06-23	0	0.135	0.134	0.138	0.133	0.135	580,000	78,180	0.1348	142.5	141.5	145.7	140.4	142.5	549	142.32	-3.57%
2006-06-22	0	0.140	0.135	0.144	0.134	0.140	490,000	67,280	0.1373	147.8	142.5	152.0	141.5	147.8	464	144.97	0.00%
2006-06-21	0	0.140	0.133	0.150	0.131	0.140	600,000	83,000	0.1383	147.8	140.4	158.4	138.3	147.8	568	146.05	0.00%
2006-06-20	0	0.140	0.134	0.140	0.133	0.140	230,000	31,500	0.1370	147.8	141.5	147.8	140.4	147.8	218	144.60	-1.41%
2006-06-19	0	0.142	0.142	0.147	0.140	0.142	280,000	39,620	0.1415	149.9	149.9	155.2	147.8	149.9	265	149.40	-5.33%
2006-06-16	0	0.150	0.145	0.150	0.152	0.152	10,000	1,520	0.1520	158.4	153.1	158.4	160.5	160.5	9	160.48	3.45%
2006-06-15	0	0.145	0.140	0.145	0.138	0.146	220,000	30,520	0.1387	153.1	147.8	153.1	145.7	154.1	208	146.47	5.07%
2006-06-14	0	0.138	0.138	0.140	0.135	0.139	1,400,000	193,170	0.1380	145.7	145.7	147.8	142.5	146.8	1,326	145.68	-0.72%
2006-06-13	0	0.139	0.135	0.139	0.129	0.140	210,000	29,290	0.1395	146.8	142.5	146.8	136.2	147.8	199	147.26	-0.71%
2006-06-12	0	0.140	0.145	0.149	0.140	0.147	620,000	88,810	0.1432	147.8	153.1	157.3	147.8	155.2	587	151.24	-3.45%
2006-06-09	0	0.145	0.145	0.152	0.145	0.145	20,000	2,900	0.1450	153.1	153.1	160.5	153.1	153.1	19	153.09	-0.68%
2006-06-08	0	0.146	0.145	0.152	0.145	0.146	430,000	62,590	0.1456	154.1	153.1	160.5	153.1	154.1	407	153.68	-2.01%
2006-06-07	0	0.149	0.145	0.153	0.149	0.153	900,000	135,290	0.1503	157.3	153.1	161.5	157.3	161.5	852	158.71	-1.97%
2006-06-06	0	0.152	0.151	0.152	0.151	0.152	240,000	36,270	0.1511	160.5	159.4	160.5	159.4	160.5	227	159.56	0.66%
2006-06-05	0	0.151	0.151	0.154	0.150	0.151	250,000	37,530	0.1501	159.4	159.4	162.6	158.4	159.4	237	158.50	0.67%
2006-06-02	0	0.150	0.149	0.153	0.149	0.153	670,000	100,950	0.1507	158.4	157.3	161.5	157.3	161.5	635	159.08	-2.60%
2006-06-01	0	0.154	0.151	0.154	0.150	0.154	730,000	110,920	0.1519	162.6	159.4	162.6	158.4	162.6	691	160.43	3.36%
2006-05-30	0	0.149	0.149	0.154	0.149	0.154	1,830,000	275,950	0.1508	157.3	157.3	162.6	157.3	162.6	1,733	159.21	-0.67%
2006-05-29	0	0.150	0.150	0.153	0.150	0.156	3,116,000	472,190	0.1515	158.4	158.4	161.5	158.4	164.7	2,951	159.99	-0.66%
2006-05-26	0	0.151	0.148	0.151	0.149	0.155	3,390,000	514,450	0.1518	159.4	156.3	159.4	157.3	163.7	3,211	160.22	0.67%
2006-05-25	0	0.150	0.149	0.151	0.149	0.153	830,000	125,530	0.1512	158.4	157.3	159.4	157.3	161.5	786	159.68	-0.66%
2006-05-24	0	0.151	0.151	0.157	0.151	0.155	2,120,000	323,350	0.1525	159.4	159.4	165.8	159.4	163.7	2,008	161.04	-4.43%
2006-05-23	0	0.158	0.152	0.158	0.151	0.158	840,000	127,640	0.1520	166.8	160.5	166.8	159.4	166.8	796	160.43	0.00%
2006-05-22	0	0.158	0.152	0.158	0.150	0.168	2,340,000	362,950	0.1551	166.8	160.5	166.8	158.4	177.4	2,216	163.76	-9.71%
2006-05-19	0	0.175	0.169	0.178	0.168	0.178	2,640,000	454,520	0.1722	184.8	178.4	187.9	177.4	187.9	2,500	181.78	-0.57%
2006-05-18	0	0.176	0.170	0.176	0.170	0.176	2,530,000	435,880	0.1723	185.8	179.5	185.8	179.5	185.8	2,396	181.90	-3.83%
2006-05-17	0	0.183	0.174	0.183	0.170	0.183	3,660,000	643,050	0.1757	193.2	183.7	193.2	179.5	193.2	3,467	185.50	1.10%
2006-05-16	0	0.181	0.181	0.190	0.180	0.188	3,270,000	590,970	0.1807	191.1	191.1	200.6	190.0	198.5	3,097	190.81	-2.16%
2006-05-15	0	0.185	0.185	0.188	0.178	0.219	9,733,200	1,904,548	0.1957	195.3	195.3	198.5	187.9	231.2	9,219	206.60	-4.64%
2006-05-12	0	0.194	0.188	0.194	0.165	0.201	5,440,000	1,012,960	0.1862	204.8	198.5	204.8	174.2	212.2	5,152	196.60	16.17%
2006-05-11	0	0.167	0.162	0.169	0.158	0.167	1,940,000	315,830	0.1628	176.3	171.0	178.4	166.8	176.3	1,837	171.88	5.70%
2006-05-10	0	0.158	0.156	0.165	0.155	0.160	3,995,000	629,240	0.1575	166.8	164.7	174.2	163.7	168.9	3,784	166.30	1.94%
2006-05-09	0	0.155	0.155	0.160	0.155	0.162	1,410,000	221,960	0.1574	163.7	163.7	168.9	163.7	171.0	1,335	166.20	2.65%
2006-05-08	0	0.151	0.151	0.160	0.151	0.160	2,800,000	439,960	0.1571	159.4	159.4	168.9	159.4	168.9	2,652	165.90	-5.03%
2006-05-04	0	0.159	0.159	0.165	0.155	0.165	1,560,000	246,670	0.1581	167.9	167.9	174.2	163.7	174.2	1,478	166.95	2.58%
2006-05-03	0	0.155	0.155	0.163	0.153	0.165	1,730,000	276,400	0.1598	163.7	163.7	172.1	161.5	174.2	1,639	168.69	-6.06%
2006-05-02	0	0.165	0.164	0.165	0.148	0.165	1,690,000	253,150	0.1498	174.2	173.2	174.2	156.3	174.2	1,601	158.15	3.13%
2006-04-28	0	0.160	0.160	0.164	0.160	0.164	440,000	70,600	0.1605	168.9	168.9	173.2	168.9	173.2	417	169.41	-3.03%
2006-04-27	0	0.165	0.163	0.165	0.162	0.170	620,000	101,850	0.1643	174.2	172.1	174.2	171.0	179.5	587	173.44	1.85%
2006-04-26	0	0.162	0.162	0.170	0.160	0.170	410,000	68,760	0.1677	171.0	171.0	179.5	168.9	179.5	388	177.07	-1.22%
2006-04-25	0	0.164	0.164	0.165	0.164	0.167	1,270,000	209,580	0.1650	173.2	173.2	174.2	173.2	176.3	1,203	174.23	-1.80%
2006-04-24	0	0.167	0.160	0.168	0.166	0.173	940,000	158,350	0.1685	176.3	168.9	177.4	175.3	182.7	890	177.86	-2.91%
2006-04-21	0	0.172	0.172	0.176	0.172	0.173	1,040,000	179,160	0.1723	181.6	181.6	185.8	181.6	182.7	985	181.88	0.00%
2006-04-20	0	0.172	0.172	0.178	0.172	0.181	1,290,000	226,300	0.1754	181.6	181.6	187.9	181.6	191.1	1,222	185.22	-3.91%
2006-04-19	0	0.179	0.176	0.179	0.178	0.183	1,420,000	253,720	0.1787	189.0	185.8	189.0	187.9	193.2	1,345	188.65	-1.65%
2006-04-18	0	0.182	0.180	0.183	0.180	0.185	1,220,000	222,050	0.1820	192.2	190.0	193.2	190.0	195.3	1,156	192.17	2.25%
2006-04-13	0	0.178	0.178	0.180	0.178	0.185	410,000	74,550	0.1818	187.9	187.9	190.0	187.9	195.3	388	191.98	-3.26%
2006-04-12	0	0.184	0.178	0.184	0.180	0.185	300,000	55,250	0.1842	194.3	187.9	194.3	190.0	195.3	284	194.44	2.22%
2006-04-11	0	0.180	0.177	0.180	0.177	0.180	710,000	127,110	0.1790	190.0	186.9	190.0	186.9	190.0	672	189.02	0.56%
2006-04-10	0	0.179	0.179	0.182	0.179	0.185	530,000	96,690	0.1824	189.0	189.0	192.2	189.0	195.3	502	192.62	-3.24%
2006-04-07	0	0.185	0.180	0.185	0.178	0.185	330,000	60,150	0.1823	195.3	190.0	195.3	187.9	195.3	313	192.45	2.78%
2006-04-06	0	0.180	0.174	0.187	0.180	0.182	620,000	112,750	0.1819	190.0	183.7	197.4	190.0	192.2	587	192.00	-1.10%
2006-04-04	0	0.182	0.181	0.186	0.180	0.195	2,560,000	472,550	0.1846	192.2	191.1	196.4	190.0	205.9	2,425	194.89	-1.62%
2006-04-03	0	0.185	0.185	0.195	0.185	0.194	540,000	103,710	0.1921	195.3	195.3	205.9	195.3	204.8	511	202.77	-7.50%
2006-03-31	0	0.200	0.187	0.200	0.199	0.200	560,000	111,860	0.1998	211.2	197.4	211.2	210.1	211.2	530	210.90	0.50%
2006-03-30	0	0.199	0.186	0.199	0.196	0.199	720,000	142,150	0.1974	210.1	196.4	210.1	206.9	210.1	682	208.45	1.53%
2006-03-29	0	0.196	0.195	0.196	0.196	0.199	200,000	39,360	0.1968	206.9	205.9	206.9	206.9	210.1	189	207.78	1.03%
2006-03-28	0	0.194	0.191	0.194	0.190	0.196	860,000	166,420	0.1935	204.8	201.7	204.8	200.6	206.9	815	204.31	2.11%
2006-03-27	0	0.190	0.188	0.190	0.186	0.191	550,000	103,560	0.1883	200.6	198.5	200.6	196.4	201.7	521	198.80	2.15%
2006-03-24	0	0.186	0.185	0.194	0.185	0.186	740,000	137,430	0.1857	196.4	195.3	204.8	195.3	196.4	701	196.08	0.00%
2006-03-23	0	0.186	0.186	0.190	0.186	0.190	2,080,000	388,700	0.1869	196.4	196.4	200.6	196.4	200.6	1,970	197.30	0.54%
2006-03-22	0	0.185	0.185	0.188	0.181	0.199	2,320,000	440,160	0.1897	195.3	195.3	198.5	191.1	210.1	2,197	200.31	-8.42%
2006-03-21	0	0.202	0.200	0.204	0.200	0.220	2,250,000	456,260	0.2028	213.3	211.2	215.4	211.2	232.3	2,131	214.10	-3.81%
2006-03-20	0	0.210	0.210	0.217	0.207	0.225	1,130,000	243,040	0.2151	221.7	221.7	229.1	218.6	237.6	1,070	227.08	-5.83%
2006-03-17	0	0.223	0.221	0.223	0.223	0.229	200,000	44,690	0.2235	235.4	233.3	235.4	235.4	241.8	189	235.92	0.00%
2006-03-16	0	0.223	0.223	0.225	0.222	0.230	550,000	123,900	0.2253	235.4	235.4	237.6	234.4	242.8	521	237.84	-2.62%
2006-03-15	0	0.229	0.229	0.230	0.223	0.237	270,000	60,970	0.2258	241.8	241.8	242.8	235.4	250.2	256	238.42	1.33%
2006-03-14	0	0.226	0.216	0.235	0.226	0.235	70,000	16,310	0.2330	238.6	228.1	248.1	238.6	248.1	66	246.00	-3.83%
2006-03-13	0	0.235	0.230	0.235	0.230	0.235	220,000	51,200	0.2327	248.1	242.8	248.1	242.8	248.1	208	245.72	2.17%
2006-03-10	0	0.230	0.221	0.230	0.230	0.231	1,490,000	343,260	0.2304	242.8	233.3	242.8	242.8	243.9	1,411	243.23	0.88%
2006-03-09	0	0.228	0.220	0.228	0.220	0.229	730,000	163,200	0.2236	240.7	232.3	240.7	232.3	241.8	691	236.04	1.33%
2006-03-08	0	0.225	0.220	0.225	0.220	0.228	640,000	141,740	0.2215	237.6	232.3	237.6	232.3	240.7	606	233.83	-2.17%
2006-03-07	0	0.230	0.229	0.230	0.228	0.232	590,000	135,890	0.2303	242.8	241.8	242.8	240.7	244.9	559	243.18	-1.71%
2006-03-06	0	0.234	0.234	0.235	0.232	0.236	1,010,000	236,000	0.2337	247.1	247.1	248.1	244.9	249.2	957	246.70	0.00%
2006-03-03	0	0.234	0.233	0.234	0.234	0.240	670,000	157,350	0.2349	247.1	246.0	247.1	247.1	253.4	635	247.96	-2.50%
2006-03-02	0	0.240	0.234	0.245	0.233	0.245	1,280,000	308,140	0.2407	253.4	247.1	258.7	246.0	258.7	1,212	254.17	-1.64%
2006-03-01	0	0.244	0.237	0.244	0.238	0.270	2,990,000	739,920	0.2475	257.6	250.2	257.6	251.3	285.1	2,832	261.28	6.09%
2006-02-28	1	-	-	-	-	-	0	0	-	242.8	-	-	-	-	0	-	0.00%
2006-02-27	0	0.230	0.217	0.233	0.216	0.236	750,000	170,940	0.2279	242.8	229.1	246.0	228.1	249.2	710	240.64	-4.17%
2006-02-24	0	0.240	0.236	0.240	0.238	0.240	370,000	88,200	0.2384	253.4	249.2	253.4	251.3	253.4	350	251.68	0.00%
2006-02-23	0	0.240	0.240	0.241	0.240	0.241	130,000	31,250	0.2404	253.4	253.4	254.4	253.4	254.4	123	253.80	-2.04%
2006-02-22	0	0.245	0.242	0.245	0.245	0.245	640,000	156,800	0.2450	258.7	255.5	258.7	258.7	258.7	606	258.67	0.00%
2006-02-21	0	0.245	0.241	0.245	0.240	0.245	290,000	69,920	0.2411	258.7	254.4	258.7	253.4	258.7	275	254.56	1.66%
2006-02-20	0	0.241	0.235	0.241	0.240	0.241	170,000	40,830	0.2402	254.4	248.1	254.4	253.4	254.4	161	253.58	0.42%
2006-02-17	0	0.240	0.240	0.244	0.237	0.244	860,000	206,720	0.2404	253.4	253.4	257.6	250.2	257.6	815	253.79	0.00%
2006-02-16	0	0.240	0.236	0.240	0.235	0.244	720,000	172,260	0.2393	253.4	249.2	253.4	248.1	257.6	682	252.60	2.13%
2006-02-15	0	0.235	0.230	0.235	0.235	0.245	1,810,000	431,410	0.2383	248.1	242.8	248.1	248.1	258.7	1,714	251.65	0.00%
2006-02-14	0	0.235	0.235	0.238	0.235	0.245	1,920,000	462,370	0.2408	248.1	248.1	251.3	248.1	258.7	1,819	254.26	-1.67%
2006-02-13	0	0.239	0.235	0.240	0.230	0.270	3,560,000	849,030	0.2385	252.3	248.1	253.4	242.8	285.1	3,372	251.80	-11.48%
2006-02-10	0	0.270	0.260	0.270	0.270	0.280	970,000	266,050	0.2743	285.1	274.5	285.1	285.1	295.6	919	289.59	-3.57%
2006-02-09	0	0.280	0.275	0.280	0.280	0.280	860,000	240,800	0.2800	295.6	290.3	295.6	295.6	295.6	815	295.63	0.00%
2006-02-08	0	0.280	0.275	0.280	0.275	0.285	980,000	273,150	0.2787	295.6	290.3	295.6	290.3	300.9	928	294.28	0.00%
2006-02-07	0	0.280	0.280	0.290	0.280	0.290	1,570,000	446,500	0.2844	295.6	295.6	306.2	295.6	306.2	1,487	300.27	-1.75%
2006-02-06	0	0.285	0.280	0.285	0.280	0.285	510,000	145,150	0.2846	300.9	295.6	300.9	295.6	300.9	483	300.49	0.00%
2006-02-03	0	0.285	0.280	0.285	0.285	0.290	270,000	77,600	0.2874	300.9	295.6	300.9	300.9	306.2	256	303.45	-1.72%
2006-02-02	0	0.290	0.290	0.295	0.285	0.295	600,000	174,350	0.2906	306.2	306.2	311.5	300.9	311.5	568	306.80	0.00%
2006-02-01	0	0.290	0.290	0.295	0.290	0.300	550,000	161,850	0.2943	306.2	306.2	311.5	306.2	316.7	521	310.70	0.00%
2006-01-27	0	0.290	0.290	0.295	0.280	0.305	2,330,000	682,800	0.2930	306.2	306.2	311.5	295.6	322.0	2,207	309.40	7.41%
2006-01-26	0	0.270	0.265	0.280	0.270	0.280	190,000	51,600	0.2716	285.1	279.8	295.6	285.1	295.6	180	286.74	-3.57%
2006-01-25	0	0.280	0.270	0.280	-	-	0	0	-	295.6	285.1	295.6	-	-	0	-	0.00%
2006-01-24	0	0.280	0.275	0.280	0.275	0.280	430,000	119,100	0.2770	295.6	290.3	295.6	290.3	295.6	407	292.43	3.70%
2006-01-23	0	0.270	0.265	0.280	0.270	0.280	250,000	69,000	0.2760	285.1	279.8	295.6	285.1	295.6	237	291.40	-6.90%
2006-01-20	0	0.290	0.280	0.290	0.280	0.290	160,000	44,900	0.2806	306.2	295.6	306.2	295.6	306.2	152	296.29	1.75%
2006-01-19	0	0.285	0.280	0.290	0.285	0.285	300,000	85,500	0.2850	300.9	295.6	306.2	300.9	300.9	284	300.91	0.00%
2006-01-18	0	0.285	0.280	0.290	0.285	0.285	100,000	28,500	0.2850	300.9	295.6	306.2	300.9	300.9	95	300.91	0.00%
2006-01-17	0	0.285	0.280	0.285	0.270	0.290	1,110,000	314,900	0.2837	300.9	295.6	300.9	285.1	306.2	1,051	299.53	-1.72%
2006-01-16	0	0.290	0.280	0.295	0.280	0.295	120,000	34,850	0.2904	306.2	295.6	311.5	295.6	311.5	114	306.62	-1.69%
2006-01-13	0	0.295	0.290	0.295	0.295	0.315	1,010,000	303,500	0.3005	311.5	306.2	311.5	311.5	332.6	957	317.27	-4.84%
2006-01-12	0	0.310	0.305	0.310	0.295	0.320	1,830,000	565,800	0.3092	327.3	322.0	327.3	311.5	337.9	1,733	326.44	5.08%
2006-01-11	0	0.295	0.295	0.300	0.270	0.300	2,490,000	719,550	0.2890	311.5	311.5	316.7	285.1	316.7	2,358	305.10	9.26%
2006-01-10	0	0.270	0.270	0.285	0.260	0.265	250,000	65,900	0.2636	285.1	285.1	300.9	274.5	279.8	237	278.31	5.88%
2006-01-09	0	0.255	0.250	0.255	0.255	0.260	640,000	164,650	0.2573	269.2	264.0	269.2	269.2	274.5	606	271.62	0.00%
2006-01-06	0	0.255	0.255	0.260	0.245	0.255	630,000	159,500	0.2532	269.2	269.2	274.5	258.7	269.2	597	267.30	2.00%
2006-01-05	0	0.250	0.250	0.255	0.250	0.255	830,000	208,050	0.2507	264.0	264.0	269.2	264.0	269.2	786	264.65	-1.96%
2006-01-04	0	0.255	0.250	0.260	0.250	0.255	1,270,000	323,350	0.2546	269.2	264.0	274.5	264.0	269.2	1,203	268.82	0.00%
2006-01-03	0	0.255	0.255	0.265	0.250	0.270	1,390,000	366,900	0.2640	269.2	269.2	279.8	264.0	285.1	1,317	278.69	-5.56%
2005-12-30	0	0.270	0.265	0.270	0.260	0.290	1,100,000	301,650	0.2742	285.1	279.8	285.1	274.5	306.2	1,042	289.53	-5.26%
2005-12-29	0	0.285	0.285	0.290	0.285	0.290	1,120,000	319,300	0.2851	300.9	300.9	306.2	300.9	306.2	1,061	301.00	1.79%
2005-12-28	0	0.280	0.280	0.290	0.280	0.290	520,000	146,000	0.2808	295.6	295.6	306.2	295.6	306.2	493	296.44	-3.45%
2005-12-23	0	0.290	0.285	0.305	0.285	0.290	1,220,000	352,500	0.2889	306.2	300.9	322.0	300.9	306.2	1,156	305.06	-3.33%
2005-12-22	0	0.300	0.295	0.300	0.300	0.300	800,000	240,000	0.3000	316.7	311.5	316.7	316.7	316.7	758	316.74	0.00%
2005-12-21	0	0.300	0.290	0.300	0.300	0.305	680,000	204,250	0.3004	316.7	306.2	316.7	316.7	322.0	644	317.13	-1.64%
2005-12-20	0	0.305	0.300	0.310	0.300	0.310	840,000	257,550	0.3066	322.0	316.7	327.3	316.7	327.3	796	323.72	0.00%
2005-12-19	0	0.305	0.305	0.310	0.300	0.310	240,000	73,700	0.3071	322.0	322.0	327.3	316.7	327.3	227	324.22	-1.61%
2005-12-16	0	0.310	0.305	0.310	0.300	0.315	460,000	142,150	0.3090	327.3	322.0	327.3	316.7	332.6	436	326.27	-1.59%
2005-12-15	0	0.315	0.305	0.320	0.310	0.315	200,000	62,350	0.3118	332.6	322.0	337.9	327.3	332.6	189	329.15	0.00%
2005-12-14	0	0.315	0.310	0.320	0.315	0.315	1,200,000	378,000	0.3150	332.6	327.3	337.9	332.6	332.6	1,137	332.58	1.61%
2005-12-13	0	0.310	0.310	0.315	0.310	0.320	2,090,000	660,550	0.3161	327.3	327.3	332.6	327.3	337.9	1,980	333.69	0.00%
2005-12-12	0	0.310	0.305	0.310	0.305	0.320	370,000	115,700	0.3127	327.3	322.0	327.3	322.0	337.9	350	330.15	-3.12%
2005-12-09	0	0.320	0.305	0.330	0.320	0.320	80,000	25,600	0.3200	337.9	322.0	348.4	337.9	337.9	76	337.86	0.00%
2005-12-08	0	0.320	0.315	0.320	0.310	0.320	460,000	145,300	0.3159	337.9	332.6	337.9	327.3	337.9	436	333.50	0.00%
2005-12-07	0	0.320	0.310	0.325	0.295	0.330	1,410,000	446,100	0.3164	337.9	327.3	343.1	311.5	348.4	1,335	334.04	-3.03%
2005-12-06	0	0.330	0.325	0.335	0.330	0.340	360,000	119,150	0.3310	348.4	343.1	353.7	348.4	359.0	341	349.44	0.00%
2005-12-05	0	0.330	0.330	0.340	0.320	0.340	1,650,000	545,200	0.3304	348.4	348.4	359.0	337.9	359.0	1,563	348.86	-4.35%
2005-12-02	0	0.345	0.345	0.350	0.340	0.350	1,230,000	423,100	0.3440	364.3	364.3	369.5	359.0	369.5	1,165	363.18	0.00%
2005-12-01	0	0.345	0.340	0.350	0.345	0.350	1,160,000	403,050	0.3475	364.3	359.0	369.5	364.3	369.5	1,099	366.85	-1.43%
2005-11-30	0	0.350	0.350	0.355	0.350	0.355	660,000	232,300	0.3520	369.5	369.5	374.8	369.5	374.8	625	371.61	-1.41%
2005-11-29	0	0.355	0.350	0.355	0.350	0.355	720,000	253,100	0.3515	374.8	369.5	374.8	369.5	374.8	682	371.15	0.00%
2005-11-28	0	0.355	0.355	0.360	0.350	0.350	150,000	52,500	0.3500	374.8	374.8	380.1	369.5	369.5	142	369.53	-1.39%
2005-11-25	0	0.360	0.360	0.365	0.355	0.365	600,000	217,100	0.3618	380.1	380.1	385.4	374.8	385.4	568	382.03	1.41%
2005-11-24	0	0.355	0.355	0.360	0.355	0.360	360,000	129,500	0.3597	374.8	374.8	380.1	374.8	380.1	341	379.80	-2.74%
2005-11-23	0	0.365	0.355	0.365	0.360	0.365	960,000	347,000	0.3615	385.4	374.8	385.4	380.1	385.4	909	381.63	-1.35%
2005-11-22	0	0.370	0.365	0.370	0.360	0.370	110,000	40,200	0.3655	390.6	385.4	390.6	380.1	390.6	104	385.85	-1.33%
2005-11-21	0	0.375	0.375	0.380	0.375	0.390	2,010,000	771,550	0.3839	395.9	395.9	401.2	395.9	411.8	1,904	405.28	0.00%
2005-11-18	0	0.375	0.365	0.375	0.360	0.380	3,210,000	1,176,400	0.3665	395.9	385.4	395.9	380.1	401.2	3,040	386.93	-1.32%
2005-11-17	0	0.380	0.370	0.395	0.380	0.380	150,000	57,000	0.3800	401.2	390.6	417.0	401.2	401.2	142	401.21	-3.80%
2005-11-16	0	0.395	0.390	0.395	0.360	0.395	1,770,000	674,600	0.3811	417.0	411.8	417.0	380.1	417.0	1,676	402.40	5.33%
2005-11-15	0	0.375	0.375	0.380	0.375	0.415	2,200,000	852,450	0.3875	395.9	395.9	401.2	395.9	438.2	2,084	409.10	-10.71%
2005-11-14	0	0.420	0.410	0.420	0.420	0.430	1,380,000	587,700	0.4259	443.4	432.9	443.4	443.4	454.0	1,307	449.64	-2.33%
2005-11-11	0	0.430	0.420	0.430	0.415	0.430	2,040,000	858,100	0.4206	454.0	443.4	454.0	438.2	454.0	1,932	444.11	4.88%
2005-11-10	0	0.410	0.405	0.410	0.405	0.430	3,360,000	1,393,850	0.4148	432.9	427.6	432.9	427.6	454.0	3,182	437.99	-3.53%
2005-11-09	0	0.425	0.420	0.430	0.425	0.430	310,000	132,000	0.4258	448.7	443.4	454.0	448.7	454.0	294	449.57	-1.16%
2005-11-08	0	0.430	0.430	0.435	0.430	0.435	5,130,000	2,206,400	0.4301	454.0	454.0	459.3	454.0	459.3	4,859	454.10	-1.15%
2005-11-07	0	0.435	0.435	0.440	0.435	0.440	100,000	43,850	0.4385	459.3	459.3	464.6	459.3	464.6	95	462.97	-1.14%
2005-11-04	0	0.440	0.425	0.440	0.430	0.450	580,000	254,150	0.4382	464.6	448.7	464.6	454.0	475.1	549	462.64	0.00%
2005-11-03	0	0.440	0.435	0.440	0.435	0.440	290,000	127,550	0.4398	464.6	459.3	464.6	459.3	464.6	275	464.37	-2.22%
2005-11-02	0	0.450	0.435	0.455	0.435	0.450	80,000	35,300	0.4413	475.1	459.3	480.4	459.3	475.1	76	465.88	3.45%
2005-11-01	0	0.435	0.435	0.455	0.435	0.435	70,000	30,450	0.4350	459.3	459.3	480.4	459.3	459.3	66	459.28	-2.25%
2005-10-31	0	0.445	0.430	0.450	0.430	0.445	150,000	65,800	0.4387	469.8	454.0	475.1	454.0	469.8	142	463.15	1.14%
2005-10-28	0	0.440	0.440	0.460	0.440	0.440	190,000	83,600	0.4400	464.6	464.6	485.7	464.6	464.6	180	464.56	-1.12%
2005-10-27	0	0.445	0.435	0.450	0.445	0.445	300,000	133,500	0.4450	469.8	459.3	475.1	469.8	469.8	284	469.83	1.14%
2005-10-26	0	0.440	0.430	0.440	0.430	0.480	3,970,000	1,786,850	0.4501	464.6	454.0	464.6	454.0	506.8	3,760	475.21	-5.38%
2005-10-25	0	0.465	0.465	0.480	0.465	0.480	3,000,000	1,413,050	0.4710	491.0	491.0	506.8	491.0	506.8	2,841	497.30	-1.06%
2005-10-24	0	0.470	0.455	0.470	0.460	0.480	840,000	388,550	0.4626	496.2	480.4	496.2	485.7	506.8	796	488.37	0.00%
2005-10-21	0	0.470	0.455	0.475	0.460	0.470	720,000	334,900	0.4651	496.2	480.4	501.5	485.7	496.2	682	491.10	-2.08%
2005-10-20	0	0.480	0.465	0.480	0.465	0.480	1,020,000	483,150	0.4737	506.8	491.0	506.8	491.0	506.8	966	500.11	0.00%
2005-10-19	0	0.480	0.475	0.480	0.470	0.495	5,270,000	2,543,800	0.4827	506.8	501.5	506.8	496.2	522.6	4,991	509.63	2.13%
2005-10-18	0	0.470	0.445	0.470	0.445	0.470	2,150,000	983,350	0.4574	496.2	469.8	496.2	469.8	496.2	2,036	482.90	4.44%
2005-10-17	0	0.450	0.440	0.450	0.440	0.465	2,080,000	946,500	0.4550	475.1	464.6	475.1	464.6	491.0	1,970	480.44	0.00%
2005-10-14	0	0.450	0.430	0.450	0.420	0.480	3,750,000	1,723,800	0.4597	475.1	454.0	475.1	443.4	506.8	3,552	485.33	-6.25%
2005-10-13	0	0.480	0.470	0.480	0.470	0.490	1,040,000	493,400	0.4744	506.8	496.2	506.8	496.2	517.3	985	500.90	2.13%
2005-10-12	0	0.470	0.450	0.470	0.410	0.485	4,860,000	2,260,500	0.4651	496.2	475.1	496.2	432.9	512.1	4,603	491.08	-6.00%
2005-10-10	0	0.500	0.495	0.500	0.490	0.500	9,700,000	4,841,250	0.4991	527.9	522.6	527.9	517.3	527.9	9,187	526.95	1.01%
2005-10-07	0	0.495	0.490	0.495	0.475	0.500	10,600,000	5,237,100	0.4941	522.6	517.3	522.6	501.5	527.9	10,040	521.64	3.13%
2005-10-06	0	0.480	0.475	0.480	0.440	0.480	4,990,000	2,321,000	0.4651	506.8	501.5	506.8	464.6	506.8	4,726	491.09	9.09%
2005-10-05	0	0.440	0.435	0.440	0.400	0.440	5,200,000	2,165,400	0.4164	464.6	459.3	464.6	422.3	464.6	4,925	439.66	10.00%
2005-10-04	0	0.400	0.395	0.400	0.385	0.405	5,530,000	2,168,150	0.3921	422.3	417.0	422.3	406.5	427.6	5,238	413.95	5.26%
2005-10-03	0	0.380	0.380	0.385	0.370	0.400	2,910,000	1,120,550	0.3851	401.2	401.2	406.5	390.6	422.3	2,756	406.56	2.70%
2005-09-30	0	0.370	0.365	0.370	0.350	0.380	4,920,000	1,809,800	0.3678	390.6	385.4	390.6	369.5	401.2	4,660	388.37	-2.63%
2005-09-29	0	0.380	0.380	0.385	0.380	0.395	1,120,000	429,000	0.3830	401.2	401.2	406.5	401.2	417.0	1,061	404.41	-3.80%
2005-09-28	0	0.395	0.395	0.400	0.390	0.415	1,620,000	640,950	0.3956	417.0	417.0	422.3	411.8	438.2	1,534	417.73	-2.47%
2005-09-27	0	0.405	0.405	0.415	0.405	0.440	1,380,000	577,150	0.4182	427.6	427.6	438.2	427.6	464.6	1,307	441.57	-10.00%
2005-09-26	0	0.450	0.430	0.450	0.440	0.460	1,200,000	540,650	0.4505	475.1	454.0	475.1	464.6	485.7	1,137	475.69	-2.17%
2005-09-23	0	0.460	0.455	0.470	0.455	0.470	910,000	419,950	0.4615	485.7	480.4	496.2	480.4	496.2	862	487.24	-2.13%
2005-09-22	0	0.470	0.465	0.470	0.470	0.470	160,000	75,200	0.4700	496.2	491.0	496.2	496.2	496.2	152	496.23	1.08%
2005-09-21	0	0.465	0.465	0.490	0.465	0.490	1,060,000	497,500	0.4693	491.0	491.0	517.3	491.0	517.3	1,004	495.53	-1.06%
2005-09-20	0	0.470	0.470	0.475	0.470	0.485	1,980,000	940,350	0.4749	496.2	496.2	501.5	496.2	512.1	1,875	501.43	-4.08%
2005-09-16	0	0.490	0.485	0.490	0.470	0.510	16,750,000	8,216,700	0.4905	517.3	512.1	517.3	496.2	538.5	15,865	517.93	3.16%
2005-09-15	0	0.475	0.470	0.475	0.470	0.485	2,420,000	1,160,800	0.4797	501.5	496.2	501.5	496.2	512.1	2,292	506.44	0.00%
2005-09-14	0	0.475	0.470	0.475	0.465	0.485	2,550,000	1,217,150	0.4773	501.5	496.2	501.5	491.0	512.1	2,415	503.95	2.15%
2005-09-13	0	0.465	0.465	0.470	0.465	0.470	620,000	289,200	0.4665	491.0	491.0	496.2	491.0	496.2	587	492.48	-1.06%
2005-09-12	0	0.470	0.465	0.470	0.465	0.470	684,000	319,790	0.4675	496.2	491.0	496.2	491.0	496.2	648	493.62	2.17%
2005-09-09	0	0.460	0.460	0.470	0.460	0.475	880,000	409,350	0.4652	485.7	485.7	496.2	485.7	501.5	833	491.13	-3.16%
2005-09-08	0	0.475	0.470	0.480	0.475	0.480	700,000	333,400	0.4763	501.5	496.2	506.8	501.5	506.8	663	502.87	0.00%
2005-09-07	0	0.475	0.475	0.480	0.475	0.480	1,080,000	517,550	0.4792	501.5	501.5	506.8	501.5	506.8	1,023	505.96	-1.04%
2005-09-06	0	0.480	0.470	0.485	0.480	0.485	350,000	168,600	0.4817	506.8	496.2	512.1	506.8	512.1	331	508.60	-2.04%
2005-09-05	0	0.490	0.485	0.495	-	-	0	0	-	517.3	512.1	522.6	-	-	0	-	0.00%
2005-09-02	0	0.490	0.490	0.500	0.485	0.500	710,000	350,450	0.4936	517.3	517.3	527.9	512.1	527.9	672	521.14	1.03%
2005-09-01	0	0.485	0.485	0.495	0.480	0.485	270,000	130,850	0.4846	512.1	512.1	522.6	506.8	512.1	256	511.68	0.00%
2005-08-31	0	0.485	0.485	0.490	0.485	0.485	130,000	63,050	0.4850	512.1	512.1	517.3	512.1	512.1	123	512.07	0.00%
2005-08-30	0	0.485	0.485	0.495	0.480	0.480	30,000	14,400	0.4800	512.1	512.1	522.6	506.8	506.8	28	506.79	-1.02%
2005-08-29	0	0.490	0.490	0.495	0.485	0.485	360,000	174,600	0.4850	517.3	517.3	522.6	512.1	512.1	341	512.07	-1.01%
2005-08-26	0	0.495	0.490	0.495	0.480	0.495	990,000	480,350	0.4852	522.6	517.3	522.6	506.8	522.6	938	512.28	1.02%
2005-08-25	0	0.490	0.490	0.500	0.490	0.490	50,000	24,500	0.4900	517.3	517.3	527.9	517.3	517.3	47	517.35	0.00%
2005-08-24	0	0.490	0.490	0.500	0.490	0.490	900,000	441,000	0.4900	517.3	517.3	527.9	517.3	517.3	852	517.35	-2.00%
2005-08-23	0	0.500	0.495	0.510	0.495	0.510	2,540,000	1,278,350	0.5033	527.9	522.6	538.5	522.6	538.5	2,406	531.38	-1.96%
2005-08-22	0	0.510	0.500	0.510	0.510	0.520	2,760,000	1,411,100	0.5113	538.5	527.9	538.5	538.5	549.0	2,614	539.80	0.00%
2005-08-19	0	0.510	0.500	0.510	0.485	0.510	990,000	499,050	0.5041	538.5	527.9	538.5	512.1	538.5	938	532.22	4.08%
2005-08-18	0	0.490	0.490	0.495	0.480	0.495	920,000	449,100	0.4882	517.3	517.3	522.6	506.8	522.6	871	515.40	0.00%
2005-08-17	0	0.490	0.485	0.490	0.485	0.495	1,490,000	725,700	0.4870	517.3	512.1	517.3	512.1	522.6	1,411	514.23	-2.00%
2005-08-16	0	0.500	0.490	0.500	0.485	0.500	2,570,000	1,267,800	0.4933	527.9	517.3	527.9	512.1	527.9	2,434	520.84	2.04%
2005-08-15	0	0.490	0.490	0.495	0.485	0.500	4,860,000	2,392,300	0.4922	517.3	517.3	522.6	512.1	527.9	4,603	519.71	-5.77%
2005-08-12	0	0.520	0.520	0.530	0.520	0.520	450,000	234,000	0.5200	549.0	549.0	559.6	549.0	549.0	426	549.02	0.00%
2005-08-11	0	0.520	0.510	0.520	0.510	0.520	990,000	506,000	0.5111	549.0	538.5	549.0	538.5	549.0	938	539.64	-1.89%
2005-08-10	0	0.530	0.520	0.530	0.530	0.540	330,000	176,400	0.5345	559.6	549.0	559.6	559.6	570.1	313	564.38	1.92%
2005-08-09	0	0.520	0.520	0.530	0.510	0.540	1,210,000	640,400	0.5293	549.0	549.0	559.6	538.5	570.1	1,146	558.79	-1.89%
2005-08-08	0	0.530	0.530	0.540	0.530	0.540	430,000	231,400	0.5381	559.6	559.6	570.1	559.6	570.1	407	568.17	0.00%
2005-08-05	0	0.530	0.530	0.540	0.530	0.540	890,000	476,600	0.5355	559.6	559.6	570.1	559.6	570.1	843	565.39	-1.85%
2005-08-04	0	0.540	0.530	0.540	0.530	0.540	1,150,000	610,900	0.5312	570.1	559.6	570.1	559.6	570.1	1,089	560.86	1.89%
2005-08-03	0	0.530	0.520	0.530	0.520	0.530	450,000	235,700	0.5238	559.6	549.0	559.6	549.0	559.6	426	553.01	1.92%
2005-08-02	0	0.520	0.510	0.520	0.510	0.520	670,000	343,300	0.5124	549.0	538.5	549.0	538.5	549.0	635	540.98	1.96%
2005-08-01	0	0.510	0.500	0.520	0.500	0.520	770,000	388,400	0.5044	538.5	527.9	549.0	527.9	549.0	729	532.57	3.03%
2005-07-29	0	0.495	0.495	0.500	0.485	0.500	1,690,000	827,400	0.4896	522.6	522.6	527.9	512.1	527.9	1,601	516.91	0.00%
2005-07-28	0	0.495	0.490	0.495	0.490	0.500	1,600,000	789,650	0.4935	522.6	517.3	522.6	517.3	527.9	1,515	521.07	0.00%
2005-07-27	0	0.495	0.490	0.495	0.490	0.510	2,590,000	1,287,050	0.4969	522.6	517.3	522.6	517.3	538.5	2,453	524.66	-2.94%
2005-07-26	0	0.510	0.510	0.520	0.510	0.520	610,000	312,600	0.5125	538.5	538.5	549.0	538.5	549.0	578	541.06	-1.92%
2005-07-25	0	0.520	0.520	0.530	0.520	0.520	450,000	234,000	0.5200	549.0	549.0	559.6	549.0	549.0	426	549.02	0.00%
2005-07-22	0	0.520	0.510	0.530	0.510	0.520	420,000	218,100	0.5193	549.0	538.5	559.6	538.5	549.0	398	548.27	0.00%
2005-07-21	0	0.520	0.510	0.530	0.510	0.520	1,190,000	612,700	0.5149	549.0	538.5	559.6	538.5	549.0	1,127	543.61	-1.89%
2005-07-20	0	0.530	0.520	0.530	0.510	0.530	660,000	346,700	0.5253	559.6	549.0	559.6	538.5	559.6	625	554.62	0.00%
2005-07-19	0	0.530	0.530	0.540	0.530	0.530	150,000	79,500	0.5300	559.6	559.6	570.1	559.6	559.6	142	559.58	0.19%
2005-07-18	0	0.540	0.530	0.540	0.530	0.540	380,000	202,500	0.5329	558.5	548.2	558.5	548.2	558.5	367	551.17	0.00%
2005-07-15	0	0.540	0.530	0.540	0.530	0.540	1,810,000	968,800	0.5352	558.5	548.2	558.5	548.2	558.5	1,750	553.61	0.00%
2005-07-14	0	0.540	0.530	0.540	0.520	0.540	4,970,000	2,639,300	0.5310	558.5	548.2	558.5	537.8	558.5	4,805	549.26	0.00%
2005-07-13	0	0.540	0.530	0.540	0.510	0.540	2,620,000	1,373,300	0.5242	558.5	548.2	558.5	527.5	558.5	2,533	542.14	5.88%
2005-07-12	0	0.510	0.500	0.510	0.500	0.530	3,565,000	1,841,300	0.5165	527.5	517.2	527.5	517.2	548.2	3,447	534.21	-1.92%
2005-07-11	0	0.520	0.520	0.530	0.520	0.540	2,550,000	1,348,900	0.5290	537.8	537.8	548.2	537.8	558.5	2,465	547.13	0.00%
2005-07-08	0	0.520	0.510	0.530	0.510	0.540	2,780,000	1,461,800	0.5258	537.8	527.5	548.2	527.5	558.5	2,688	543.86	-3.70%
2005-07-07	0	0.540	0.540	0.550	0.520	0.550	7,040,000	3,775,200	0.5363	558.5	558.5	568.9	537.8	568.9	6,807	554.64	3.85%
2005-07-06	0	0.520	0.520	0.530	0.520	0.540	4,110,000	2,172,800	0.5287	537.8	537.8	548.2	537.8	558.5	3,974	546.80	-1.89%
2005-07-05	0	0.530	0.530	0.540	0.530	0.540	510,000	273,300	0.5359	548.2	548.2	558.5	548.2	558.5	493	554.26	-1.85%
2005-07-04	0	0.540	0.530	0.540	0.530	0.540	2,040,000	1,100,200	0.5393	558.5	548.2	558.5	548.2	558.5	1,972	557.81	1.89%
2005-06-30	0	0.530	0.520	0.540	0.530	0.550	4,390,000	2,363,400	0.5384	548.2	537.8	558.5	548.2	568.9	4,244	556.83	0.00%
2005-06-29	0	0.530	0.520	0.540	0.520	0.530	1,250,000	662,100	0.5297	548.2	537.8	558.5	537.8	548.2	1,209	547.85	0.00%
2005-06-28	0	0.530	0.520	0.540	0.520	0.540	3,360,000	1,781,300	0.5301	548.2	537.8	558.5	537.8	558.5	3,249	548.33	0.00%
2005-06-27	0	0.530	0.530	0.540	0.520	0.540	5,610,000	2,984,600	0.5320	548.2	548.2	558.5	537.8	558.5	5,424	550.26	1.92%
2005-06-24	0	0.520	0.520	0.530	0.490	0.540	10,830,000	5,587,900	0.5160	537.8	537.8	548.2	506.8	558.5	10,471	533.66	-5.45%
2005-06-23	0	0.550	0.540	0.550	0.540	0.560	6,060,000	3,329,600	0.5494	568.9	558.5	568.9	558.5	579.2	5,859	568.29	0.00%
2005-06-22	0	0.550	0.550	0.560	0.540	0.560	4,640,000	2,539,100	0.5472	568.9	568.9	579.2	558.5	579.2	4,486	565.99	1.85%
2005-06-21	0	0.540	0.540	0.550	0.530	0.590	11,910,000	6,655,100	0.5588	558.5	558.5	568.9	548.2	610.2	11,515	577.95	-5.26%
2005-06-20	0	0.570	0.570	0.580	0.530	0.580	9,210,000	5,180,100	0.5624	589.6	589.6	599.9	548.2	599.9	8,905	581.74	9.62%
2005-06-17	0	0.520	0.520	0.540	0.485	0.550	11,390,000	5,965,450	0.5237	537.8	537.8	558.5	501.6	568.9	11,012	541.71	8.33%
2005-06-16	0	0.480	0.475	0.480	0.475	0.485	2,950,000	1,415,750	0.4799	496.5	491.3	496.5	491.3	501.6	2,852	496.38	3.23%
2005-06-15	0	0.465	0.465	0.475	0.465	0.480	3,290,000	1,554,600	0.4725	481.0	481.0	491.3	481.0	496.5	3,181	488.73	-2.11%
2005-06-14	0	0.475	0.470	0.480	0.460	0.475	1,000,000	468,650	0.4687	491.3	486.1	496.5	475.8	491.3	967	484.73	2.15%
2005-06-13	0	0.465	0.460	0.470	0.465	0.475	680,000	316,750	0.4658	481.0	475.8	486.1	481.0	491.3	657	481.79	-1.06%
2005-06-10	0	0.470	0.465	0.470	0.465	0.480	1,400,000	658,650	0.4705	486.1	481.0	486.1	481.0	496.5	1,354	486.60	-1.05%
2005-06-09	0	0.475	0.475	0.480	0.470	0.475	290,000	136,650	0.4712	491.3	491.3	496.5	486.1	491.3	280	487.37	1.06%
2005-06-08	0	0.470	0.465	0.470	0.470	0.480	760,000	358,750	0.4720	486.1	481.0	486.1	486.1	496.5	735	488.23	-2.08%
2005-06-07	0	0.480	0.475	0.480	0.480	0.480	210,000	100,600	0.4790	496.5	491.3	496.5	496.5	496.5	203	495.48	1.05%
2005-06-06	0	0.475	0.465	0.480	0.470	0.475	200,000	94,650	0.4733	491.3	481.0	496.5	486.1	491.3	193	489.48	0.00%
2005-06-03	0	0.475	0.475	0.480	0.475	0.475	120,000	57,000	0.4750	491.3	491.3	496.5	491.3	491.3	116	491.29	0.00%
2005-06-02	0	0.475	0.475	0.480	0.470	0.480	680,000	323,450	0.4757	491.3	491.3	496.5	486.1	496.5	657	491.98	-1.04%
2005-06-01	0	0.480	0.475	0.480	0.475	0.485	1,320,000	631,900	0.4787	496.5	491.3	496.5	491.3	501.6	1,276	495.13	1.05%
2005-05-31	0	0.475	0.470	0.475	0.455	0.475	880,000	410,500	0.4665	491.3	486.1	491.3	470.6	491.3	851	482.48	4.40%
2005-05-30	0	0.455	0.450	0.470	0.455	0.475	1,620,000	751,150	0.4637	470.6	465.4	486.1	470.6	491.3	1,566	479.58	-3.19%
2005-05-27	0	0.470	0.465	0.470	0.465	0.480	5,010,000	2,365,250	0.4721	486.1	481.0	486.1	481.0	496.5	4,844	488.30	1.08%
2005-05-26	0	0.465	0.465	0.470	0.465	0.485	3,000,000	1,422,450	0.4742	481.0	481.0	486.1	481.0	501.6	2,901	490.41	-1.06%
2005-05-25	0	0.470	0.465	0.470	0.470	0.475	1,590,000	750,600	0.4721	486.1	481.0	486.1	486.1	491.3	1,537	488.27	-1.05%
2005-05-24	0	0.475	0.475	0.480	0.465	0.495	1,990,000	964,950	0.4849	491.3	491.3	496.5	481.0	512.0	1,924	501.53	-4.04%
2005-05-23	0	0.495	0.495	0.500	0.495	0.510	910,000	457,150	0.5024	512.0	512.0	517.2	512.0	527.5	880	519.59	-2.94%
2005-05-20	0	0.510	0.500	0.510	0.510	0.520	390,000	200,400	0.5138	527.5	517.2	527.5	527.5	537.8	377	531.47	-1.92%
2005-05-19	0	0.520	0.510	0.520	0.520	0.540	1,010,000	533,000	0.5277	537.8	527.5	537.8	537.8	558.5	977	545.82	0.00%
2005-05-18	0	0.520	0.510	0.530	0.520	0.530	1,140,000	596,200	0.5230	537.8	527.5	548.2	537.8	548.2	1,102	540.92	0.00%
2005-05-17	0	0.520	0.520	0.530	0.520	0.550	1,500,000	805,700	0.5371	537.8	537.8	548.2	537.8	568.9	1,450	555.56	-5.45%
2005-05-13	0	0.550	0.550	0.560	0.550	0.550	200,000	110,000	0.5500	568.9	568.9	579.2	568.9	568.9	193	568.87	-1.79%
2005-05-12	0	0.560	0.550	0.560	0.550	0.560	190,000	106,000	0.5579	579.2	568.9	579.2	568.9	579.2	184	577.03	3.70%
2005-05-11	0	0.540	0.540	0.570	0.540	0.570	280,000	154,300	0.5511	558.5	558.5	589.6	558.5	589.6	271	569.97	0.00%
2005-05-10	0	0.540	0.530	0.540	0.530	0.550	2,190,000	1,193,800	0.5451	558.5	548.2	558.5	548.2	568.9	2,117	563.81	-1.82%
2005-05-09	0	0.550	0.540	0.550	0.540	0.560	5,150,000	2,840,500	0.5516	568.9	558.5	568.9	558.5	579.2	4,979	570.47	-1.79%
2005-05-06	0	0.560	0.550	0.560	0.560	0.570	1,370,000	777,000	0.5672	579.2	568.9	579.2	579.2	589.6	1,325	586.61	-1.75%
2005-05-05	0	0.570	0.570	0.580	0.570	0.570	250,000	142,500	0.5700	589.6	589.6	599.9	589.6	589.6	242	589.55	0.00%
2005-05-04	0	0.570	0.560	0.570	0.570	0.570	320,000	182,400	0.5700	589.6	579.2	589.6	589.6	589.6	309	589.55	0.00%
2005-05-03	0	0.570	0.560	0.570	0.570	0.610	1,140,000	652,700	0.5725	589.6	579.2	589.6	589.6	630.9	1,102	592.18	1.79%
2005-04-29	0	0.560	0.550	0.560	0.550	0.570	830,000	465,000	0.5602	579.2	568.9	579.2	568.9	589.6	802	579.46	0.00%
2005-04-28	0	0.560	0.550	0.570	0.560	0.580	880,000	498,500	0.5665	579.2	568.9	589.6	579.2	599.9	851	585.91	-3.45%
2005-04-27	0	0.580	0.570	0.590	0.560	0.580	550,000	316,500	0.5755	599.9	589.6	610.2	579.2	599.9	532	595.19	3.57%
2005-04-26	0	0.560	0.550	0.570	0.540	0.580	960,000	533,800	0.5560	579.2	568.9	589.6	558.5	599.9	928	575.11	-3.45%
2005-04-25	0	0.580	0.590	0.600	0.580	0.600	320,000	187,200	0.5850	599.9	610.2	620.6	599.9	620.6	309	605.07	-1.69%
2005-04-22	0	0.590	0.590	0.600	0.560	0.610	1,220,000	719,900	0.5901	610.2	610.2	620.6	579.2	630.9	1,180	610.32	-1.67%
2005-04-21	0	0.600	0.590	0.600	0.600	0.620	2,640,000	1,585,800	0.6007	620.6	610.2	620.6	620.6	641.3	2,552	621.29	-3.23%
2005-04-20	0	0.620	0.620	0.640	0.620	0.630	130,000	81,400	0.6262	641.3	641.3	662.0	641.3	651.6	126	647.63	0.00%
2005-04-19	0	0.620	0.620	0.630	0.620	0.630	440,000	276,200	0.6277	641.3	641.3	651.6	641.3	651.6	425	649.26	0.00%
2005-04-18	0	0.620	0.610	0.620	0.610	0.630	730,000	450,900	0.6177	641.3	630.9	641.3	630.9	651.6	706	638.86	0.00%
2005-04-15	0	0.620	0.620	0.630	0.620	0.640	3,320,000	2,073,000	0.6244	641.3	641.3	651.6	641.3	662.0	3,210	645.82	-4.62%
2005-04-14	0	0.650	0.640	0.650	0.640	0.690	850,000	554,100	0.6519	672.3	662.0	672.3	662.0	713.7	822	674.24	-2.99%
2005-04-13	0	0.670	0.670	0.680	0.650	0.670	1,530,000	1,013,800	0.6626	693.0	693.0	703.3	672.3	693.0	1,479	685.34	3.08%
2005-04-12	0	0.650	0.640	0.670	0.650	0.660	910,000	596,300	0.6553	672.3	662.0	693.0	672.3	682.6	880	677.75	-1.52%
2005-04-11	0	0.660	0.650	0.670	0.660	0.670	780,000	517,800	0.6638	682.6	672.3	693.0	682.6	693.0	754	686.62	-1.49%
2005-04-08	0	0.670	0.660	0.670	0.670	0.670	1,530,000	1,025,100	0.6700	693.0	682.6	693.0	693.0	693.0	1,479	692.98	0.00%
2005-04-07	0	0.670	0.660	0.670	0.660	0.670	1,030,000	690,000	0.6699	693.0	682.6	693.0	682.6	693.0	996	692.88	0.00%
2005-04-06	0	0.670	0.660	0.670	0.660	0.670	1,020,000	680,900	0.6675	693.0	682.6	693.0	682.6	693.0	986	690.45	0.00%
2005-04-04	0	0.670	0.660	0.670	0.660	0.690	4,120,000	2,758,900	0.6696	693.0	682.6	693.0	682.6	713.7	3,983	692.61	-2.90%
2005-04-01	0	0.690	0.690	0.700	0.690	0.700	310,000	215,500	0.6952	713.7	713.7	724.0	713.7	724.0	300	719.01	-1.43%
2005-03-31	0	0.700	0.690	0.700	0.680	0.700	610,000	420,600	0.6895	724.0	713.7	724.0	703.3	724.0	590	713.16	2.94%
2005-03-30	0	0.680	0.670	0.690	0.680	0.690	120,000	81,900	0.6825	703.3	693.0	713.7	703.3	713.7	116	705.91	1.49%
2005-03-29	0	0.670	0.660	0.680	0.660	0.700	180,000	121,900	0.6772	693.0	682.6	703.3	682.6	724.0	174	700.45	-1.47%
2005-03-24	0	0.680	0.680	0.690	0.670	0.680	640,000	428,900	0.6702	703.3	703.3	713.7	693.0	703.3	619	693.14	1.49%
2005-03-23	0	0.670	0.660	0.670	0.670	0.690	1,910,000	1,285,000	0.6728	693.0	682.6	693.0	693.0	713.7	1,847	695.85	-4.29%
2005-03-22	0	0.700	0.690	0.700	0.700	0.700	40,000	28,000	0.7000	724.0	713.7	724.0	724.0	724.0	39	724.01	0.00%
2005-03-21	0	0.700	0.700	0.710	0.700	0.710	300,100	210,371	0.7010	724.0	724.0	734.4	724.0	734.4	290	725.05	-1.41%
2005-03-18	0	0.710	0.710	0.720	0.700	0.720	240,000	170,100	0.7088	734.4	734.4	744.7	724.0	744.7	232	733.06	0.00%
2005-03-17	0	0.710	0.710	0.730	0.710	0.710	60,000	42,600	0.7100	734.4	734.4	755.0	734.4	734.4	58	734.35	0.00%
2005-03-16	0	0.710	0.710	0.730	0.710	0.720	260,000	185,500	0.7135	734.4	734.4	755.0	734.4	744.7	251	737.93	-2.74%
2005-03-15	0	0.730	0.720	0.730	0.730	0.740	350,000	257,000	0.7343	755.0	744.7	755.0	755.0	765.4	338	759.47	-1.35%
2005-03-14	0	0.740	0.740	0.750	0.740	0.740	220,000	162,800	0.7400	765.4	765.4	775.7	765.4	765.4	213	765.38	0.00%
2005-03-11	0	0.740	0.740	0.750	0.740	0.750	510,000	379,300	0.7437	765.4	765.4	775.7	765.4	775.7	493	769.24	-1.33%
2005-03-10	0	0.750	0.750	0.760	0.730	0.770	1,330,000	1,002,500	0.7538	775.7	775.7	786.1	755.0	796.4	1,286	779.61	2.74%
2005-03-09	0	0.730	0.730	0.740	0.730	0.740	630,000	462,700	0.7344	755.0	755.0	765.4	755.0	765.4	609	759.64	-1.35%
2005-03-08	0	0.740	0.730	0.740	0.730	0.740	350,000	256,100	0.7317	765.4	755.0	765.4	755.0	765.4	338	756.81	1.37%
2005-03-07	0	0.730	0.730	0.740	0.730	0.730	660,000	481,800	0.7300	755.0	755.0	765.4	755.0	755.0	638	755.04	0.00%
2005-03-04	0	0.730	0.730	0.740	0.730	0.740	500,000	365,800	0.7316	755.0	755.0	765.4	755.0	765.4	483	756.69	-1.35%
2005-03-03	0	0.740	0.730	0.750	0.730	0.750	470,000	347,100	0.7385	765.4	755.0	775.7	755.0	775.7	454	763.84	-1.33%
2005-03-02	0	0.750	0.730	0.750	0.740	0.770	2,560,000	1,924,700	0.7518	775.7	755.0	775.7	765.4	796.4	2,475	777.62	2.74%
2005-03-01	0	0.730	0.720	0.730	0.720	0.730	6,620,000	4,799,200	0.7250	755.0	744.7	755.0	744.7	755.0	6,400	749.82	0.00%
2005-02-28	0	0.730	0.730	0.740	0.730	0.740	580,000	423,800	0.7307	755.0	755.0	765.4	755.0	765.4	561	755.75	0.00%
2005-02-25	0	0.730	0.730	0.740	0.720	0.730	760,000	554,400	0.7295	755.0	755.0	765.4	744.7	755.0	735	754.50	1.39%
2005-02-24	0	0.720	0.720	0.730	0.720	0.720	490,000	352,800	0.7200	744.7	744.7	755.0	744.7	744.7	474	744.70	-1.37%
2005-02-23	0	0.730	0.720	0.740	0.720	0.740	2,030,000	1,481,100	0.7296	755.0	744.7	765.4	744.7	765.4	1,963	754.63	-1.35%
2005-02-22	0	0.740	0.730	0.740	0.720	0.740	5,280,000	3,875,200	0.7339	765.4	755.0	765.4	744.7	765.4	5,105	759.11	4.23%
2005-02-21	0	0.710	0.710	0.720	0.690	0.710	810,000	569,400	0.7030	734.4	734.4	744.7	713.7	734.4	783	727.08	2.90%
2005-02-18	0	0.690	0.690	0.700	0.680	0.700	450,000	310,500	0.6900	713.7	713.7	724.0	703.3	724.0	435	713.67	1.47%
2005-02-17	0	0.680	0.680	0.700	0.680	0.690	560,000	384,000	0.6857	703.3	703.3	724.0	703.3	713.7	541	709.24	0.00%
2005-02-16	0	0.680	0.680	0.690	0.680	0.690	526,000	357,480	0.6796	703.3	703.3	713.7	703.3	713.7	509	702.93	0.00%
2005-02-15	0	0.680	0.670	0.680	0.670	0.680	550,000	370,800	0.6742	703.3	693.0	703.3	693.0	703.3	532	697.31	0.00%
2005-02-14	0	0.680	0.670	0.680	0.660	0.690	1,710,000	1,162,800	0.6800	703.3	693.0	703.3	682.6	713.7	1,653	703.32	0.00%
2005-02-08	0	0.680	0.670	0.680	0.670	0.680	1,380,000	932,700	0.6759	703.3	693.0	703.3	693.0	703.3	1,334	699.05	-1.45%
2005-02-07	0	0.690	0.680	0.690	0.650	0.700	3,260,000	2,213,000	0.6788	713.7	703.3	713.7	672.3	724.0	3,152	702.12	-1.43%
2005-02-04	0	0.700	0.700	0.710	0.690	0.710	1,500,000	1,054,600	0.7031	724.0	724.0	734.4	713.7	734.4	1,450	727.18	1.45%
2005-02-03	0	0.690	0.680	0.690	0.660	0.700	3,080,000	2,113,700	0.6863	713.7	703.3	713.7	682.6	724.0	2,978	709.81	-1.43%
2005-02-02	0	0.700	0.700	0.720	0.700	0.720	2,030,000	1,435,100	0.7069	724.0	724.0	744.7	724.0	744.7	1,963	731.19	0.00%
2005-02-01	0	0.700	0.690	0.710	0.670	0.730	3,382,000	2,359,980	0.6978	724.0	713.7	734.4	693.0	755.0	3,270	721.74	-4.11%
2005-01-31	0	0.730	0.730	0.750	0.730	0.750	1,700,000	1,254,600	0.7380	755.0	755.0	775.7	755.0	775.7	1,644	763.31	1.39%
2005-01-28	0	0.720	0.720	0.740	0.720	0.720	230,000	165,600	0.7200	744.7	744.7	765.4	744.7	744.7	222	744.70	0.00%
2005-01-27	0	0.720	0.720	0.730	0.720	0.730	1,640,000	1,188,300	0.7246	744.7	744.7	755.0	744.7	755.0	1,586	749.43	-1.37%
2005-01-26	0	0.730	0.730	0.750	0.730	0.750	580,000	424,500	0.7319	755.0	755.0	775.7	755.0	775.7	561	757.00	-2.67%
2005-01-25	0	0.750	0.730	0.750	0.720	0.750	3,362,000	2,457,400	0.7309	775.7	755.0	775.7	744.7	775.7	3,251	756.01	1.35%
2005-01-24	0	0.740	0.730	0.740	0.730	0.750	3,170,000	2,351,000	0.7416	765.4	755.0	765.4	755.0	775.7	3,065	767.08	-1.33%
2005-01-21	0	0.750	0.750	0.760	0.750	0.770	4,110,000	3,114,100	0.7577	775.7	775.7	786.1	775.7	796.4	3,974	783.68	0.00%
2005-01-20	0	0.750	0.750	0.760	0.750	0.760	1,850,000	1,387,800	0.7502	775.7	775.7	786.1	775.7	786.1	1,789	775.89	-1.32%
2005-01-19	0	0.760	0.750	0.760	0.720	0.760	5,780,000	4,294,400	0.7430	786.1	775.7	786.1	744.7	786.1	5,588	768.46	5.56%
2005-01-18	0	0.720	0.710	0.720	0.700	0.720	6,060,000	4,270,500	0.7047	744.7	734.4	744.7	724.0	744.7	5,859	728.88	2.86%
2005-01-17	0	0.700	0.690	0.700	0.700	0.720	900,000	634,200	0.7047	724.0	713.7	724.0	724.0	744.7	870	728.84	0.00%
2005-01-14	0	0.700	0.690	0.710	0.700	0.700	1,500,000	1,049,400	0.6996	724.0	713.7	734.4	724.0	724.0	1,450	723.60	-2.78%
2005-01-13	0	0.720	0.720	0.730	0.690	0.720	1,710,000	1,202,000	0.7029	744.7	744.7	755.0	713.7	744.7	1,653	727.04	5.88%
2005-01-12	0	0.680	0.670	0.680	0.660	0.710	3,030,000	2,046,600	0.6754	703.3	693.0	703.3	682.6	734.4	2,930	698.61	-2.86%
2005-01-11	0	0.700	0.700	0.730	0.700	0.740	1,170,000	843,100	0.7206	724.0	724.0	755.0	724.0	765.4	1,131	745.32	-5.41%
2005-01-10	0	0.740	0.740	0.750	0.730	0.750	490,000	362,300	0.7394	765.4	765.4	775.7	755.0	775.7	474	764.75	0.00%
2005-01-07	0	0.740	0.730	0.750	0.730	0.790	960,000	718,800	0.7488	765.4	755.0	775.7	755.0	817.1	928	774.43	-3.90%
2005-01-06	0	0.770	0.770	0.780	0.740	0.770	530,000	401,400	0.7574	796.4	796.4	806.8	765.4	796.4	512	783.34	4.05%
2005-01-05	0	0.740	0.740	0.750	0.740	0.770	2,200,000	1,659,500	0.7543	765.4	765.4	775.7	765.4	796.4	2,127	780.19	-5.13%
2005-01-04	0	0.780	0.780	0.790	0.780	0.800	830,000	649,100	0.7820	806.8	806.8	817.1	806.8	827.4	802	808.87	-1.27%
2005-01-03	0	0.790	0.790	0.800	0.790	0.800	880,000	696,300	0.7913	817.1	817.1	827.4	817.1	827.4	851	818.39	-1.25%
2004-12-31	0	0.800	0.790	0.800	0.780	0.800	290,000	228,200	0.7869	827.4	817.1	827.4	806.8	827.4	280	813.89	2.56%
2004-12-30	0	0.780	0.780	0.800	0.780	0.800	1,060,000	836,000	0.7887	806.8	806.8	827.4	806.8	827.4	1,025	815.73	-2.50%
2004-12-29	0	0.800	0.800	0.810	0.790	0.830	930,000	752,600	0.8092	827.4	827.4	837.8	817.1	858.5	899	837.01	0.00%
2004-12-28	0	0.800	0.790	0.800	0.780	0.810	940,000	744,000	0.7915	827.4	817.1	827.4	806.8	837.8	909	818.64	-1.23%
2004-12-24	0	0.810	0.800	0.830	0.800	0.810	660,000	532,200	0.8064	837.8	827.4	858.5	827.4	837.8	638	834.02	0.00%
2004-12-23	0	0.810	0.810	0.820	0.800	0.880	5,150,000	4,287,100	0.8324	837.8	837.8	848.1	827.4	910.2	4,979	861.00	1.25%
2004-12-22	0	0.800	0.800	0.810	0.770	0.830	2,160,000	1,736,300	0.8038	827.4	827.4	837.8	796.4	858.5	2,088	831.42	2.56%
2004-12-21	0	0.780	0.770	0.780	0.770	0.800	1,290,000	1,004,700	0.7788	806.8	796.4	806.8	796.4	827.4	1,247	805.55	-1.27%
2004-12-20	0	0.790	0.760	0.790	0.740	0.790	3,450,000	2,642,300	0.7659	817.1	786.1	817.1	765.4	817.1	3,336	792.15	1.28%
2004-12-17	0	0.780	0.770	0.790	0.780	0.800	3,470,000	2,729,700	0.7867	806.8	796.4	817.1	806.8	827.4	3,355	813.64	-3.70%
2004-12-16	0	0.810	0.800	0.810	0.780	0.830	4,050,000	3,228,400	0.7971	837.8	827.4	837.8	806.8	858.5	3,916	824.48	-2.41%
2004-12-15	0	0.830	0.800	0.830	0.800	0.840	2,530,000	2,089,200	0.8258	858.5	827.4	858.5	827.4	868.8	2,446	854.10	1.22%
2004-12-14	0	0.820	0.810	0.820	0.800	0.860	3,180,000	2,647,500	0.8325	848.1	837.8	848.1	827.4	889.5	3,075	861.10	2.50%
2004-12-13	0	0.800	0.790	0.800	0.780	0.820	590,000	470,100	0.7968	827.4	817.1	827.4	806.8	848.1	570	824.11	-3.61%
2004-12-10	0	0.830	0.810	0.840	0.800	0.850	3,060,000	2,508,600	0.8198	858.5	837.8	868.8	827.4	879.2	2,959	847.92	-2.35%
2004-12-09	0	0.850	0.840	0.850	0.840	0.890	1,240,000	1,066,500	0.8601	879.2	868.8	879.2	868.8	920.5	1,199	889.58	-1.16%
2004-12-08	0	0.860	0.840	0.860	0.850	0.880	960,000	826,500	0.8609	889.5	868.8	889.5	879.2	910.2	928	890.47	-3.37%
2004-12-07	0	0.890	0.880	0.890	0.870	0.900	420,000	373,000	0.8881	920.5	910.2	920.5	899.8	930.9	406	918.56	-2.20%
2004-12-06	0	0.910	0.900	0.910	0.870	0.930	1,280,000	1,156,900	0.9038	941.2	930.9	941.2	899.8	961.9	1,238	934.83	5.81%
2004-12-03	0	0.860	0.860	0.880	0.850	0.950	3,900,000	3,453,000	0.8854	889.5	889.5	910.2	879.2	982.6	3,771	915.75	-9.47%
2004-12-02	0	0.950	0.940	0.950	0.950	0.960	1,030,000	983,600	0.9550	982.6	972.2	982.6	982.6	992.9	996	987.71	-3.06%
2004-12-01	0	0.980	0.950	0.980	0.940	1.000	5,400,000	5,221,200	0.9669	1,014	982.6	1,014	972.2	1,034	5,221	1,000.1	-2.97%
2004-11-30	0	1.010	1.010	1.020	1.000	1.030	2,510,000	2,526,700	1.0067	1,045	1,045	1,055	1,034	1,065	2,427	1,041.2	0.00%
2004-11-29	0	1.010	1.000	1.010	1.010	1.030	880,000	897,000	1.0193	1,045	1,034	1,045	1,045	1,065	851	1,054.3	1.00%
2004-11-26	0	1.000	1.000	1.010	0.990	1.020	1,663,200	1,672,872	1.0058	1,034	1,034	1,045	1,024	1,055	1,608	1,040.3	1.01%
2004-11-25	0	0.990	0.990	1.000	0.990	1.040	3,220,000	3,220,300	1.0001	1,024	1,024	1,034	1,024	1,076	3,113	1,034.4	-4.07%
2004-11-24	0	1.040	1.040	1.050	0.990	1.050	7,093,200	7,233,740	1.0198	1,067	1,067	1,078	1,016	1,078	6,911	1,046.7	1.96%
2004-11-23	0	1.020	1.000	1.020	0.970	1.060	15,225,400	15,395,738	1.0112	1,047	1,026	1,047	995.6	1,088	14,835	1,037.8	-0.97%
2004-11-22	0	1.030	1.030	1.050	0.820	1.050	31,595,000	30,269,000	0.9580	1,057	1,057	1,078	841.6	1,078	30,784	983.27	18.39%
2004-11-19	0	0.870	0.870	0.880	0.760	0.890	135,795,000	96,337,800	0.7094	892.9	892.9	903.2	780.0	913.4	132,309	728.13	16.00%
2004-11-18	0	0.750	0.750	0.770	0.730	0.770	4,570,000	3,416,100	0.7475	769.8	769.8	790.3	749.2	790.3	4,453	767.20	0.00%
2004-11-17	0	0.750	0.740	0.750	0.740	0.750	720,000	538,100	0.7474	769.8	759.5	769.8	759.5	769.8	702	767.05	0.00%
2004-11-16	0	0.750	0.750	0.760	0.730	0.750	3,520,000	2,611,000	0.7418	769.8	769.8	780.0	749.2	769.8	3,430	761.30	2.74%
2004-11-15	0	0.730	0.720	0.740	0.730	0.770	2,530,000	1,881,600	0.7437	749.2	739.0	759.5	749.2	790.3	2,465	763.31	-3.95%
2004-11-12	0	0.760	0.750	0.760	0.740	0.770	2,200,000	1,646,400	0.7484	780.0	769.8	780.0	759.5	790.3	2,144	768.08	1.33%
2004-11-11	0	0.750	0.750	0.760	0.750	0.770	1,790,000	1,356,700	0.7579	769.8	769.8	780.0	769.8	790.3	1,744	777.90	-2.60%
2004-11-10	0	0.770	0.750	0.770	0.740	0.770	3,340,000	2,520,200	0.7546	790.3	769.8	790.3	759.5	790.3	3,254	774.43	4.05%
2004-11-09	0	0.740	0.730	0.740	0.680	0.750	8,110,000	5,835,900	0.7196	759.5	749.2	759.5	697.9	769.8	7,902	738.55	-5.13%
2004-11-08	0	0.780	0.780	0.790	0.770	0.810	8,400,000	6,695,900	0.7971	800.5	800.5	810.8	790.3	831.3	8,184	818.13	2.63%
2004-11-05	0	0.760	0.760	0.770	0.750	0.810	5,750,000	4,490,900	0.7810	780.0	780.0	790.3	769.8	831.3	5,602	801.60	-3.80%
2004-11-04	0	0.790	0.770	0.790	0.770	0.820	10,340,000	8,230,800	0.7960	810.8	790.3	810.8	790.3	841.6	10,075	816.99	2.60%
2004-11-03	0	0.770	0.760	0.780	0.720	0.780	9,575,000	7,232,700	0.7554	790.3	780.0	800.5	739.0	800.5	9,329	775.27	6.94%
2004-11-02	0	0.720	0.710	0.720	0.700	0.740	11,000,000	7,894,700	0.7177	739.0	728.7	739.0	718.4	759.5	10,718	736.61	7.46%
2004-11-01	0	0.670	0.660	0.670	0.650	0.670	1,550,000	1,030,000	0.6645	687.7	677.4	687.7	667.1	687.7	1,510	682.02	3.08%
2004-10-29	0	0.650	0.640	0.660	0.650	0.690	3,270,000	2,184,400	0.6680	667.1	656.9	677.4	667.1	708.2	3,186	685.61	-4.41%
2004-10-28	0	0.680	0.670	0.680	0.630	0.690	8,160,000	5,404,000	0.6623	697.9	687.7	697.9	646.6	708.2	7,951	679.70	4.62%
2004-10-27	0	0.650	0.650	0.660	0.610	0.680	10,040,000	6,571,200	0.6545	667.1	667.1	677.4	626.1	697.9	9,782	671.74	8.33%
2004-10-26	0	0.600	0.600	0.610	0.590	0.600	800,000	478,600	0.5983	615.8	615.8	626.1	605.5	615.8	779	614.01	0.00%
2004-10-25	0	0.600	0.600	0.610	0.590	0.600	920,000	546,200	0.5937	615.8	615.8	626.1	605.5	615.8	896	609.34	-1.64%
2004-10-21	0	0.610	0.600	0.610	0.600	0.610	1,910,000	1,155,900	0.6052	626.1	615.8	626.1	615.8	626.1	1,861	621.13	0.00%
2004-10-20	0	0.610	0.600	0.610	0.610	0.610	1,000,000	610,000	0.6100	626.1	615.8	626.1	626.1	626.1	974	626.07	0.00%
2004-10-19	0	0.610	0.610	0.620	0.610	0.610	660,000	402,600	0.6100	626.1	626.1	636.3	626.1	626.1	643	626.07	0.00%
2004-10-18	0	0.610	0.600	0.610	0.590	0.610	860,000	516,200	0.6002	626.1	615.8	626.1	605.5	626.1	838	616.05	3.39%
2004-10-15	0	0.590	0.590	0.600	0.590	0.600	130,000	77,200	0.5938	605.5	605.5	615.8	605.5	615.8	127	609.49	0.00%
2004-10-14	0	0.590	0.590	0.600	0.590	0.600	250,000	148,800	0.5952	605.5	605.5	615.8	605.5	615.8	244	610.88	-1.67%
2004-10-13	0	0.600	0.590	0.600	0.590	0.610	920,000	556,400	0.6048	615.8	605.5	615.8	605.5	626.1	896	620.72	-3.23%
2004-10-12	0	0.620	0.620	0.630	0.620	0.630	1,190,000	739,300	0.6213	636.3	636.3	646.6	636.3	646.6	1,159	637.63	0.00%
2004-10-11	0	0.620	0.610	0.620	0.610	0.620	740,000	457,900	0.6188	636.3	626.1	636.3	626.1	636.3	721	635.09	1.64%
2004-10-08	0	0.610	0.610	0.620	0.610	0.630	1,850,000	1,146,200	0.6196	626.1	626.1	636.3	626.1	646.6	1,803	635.89	-1.61%
2004-10-07	0	0.620	0.610	0.620	0.600	0.620	580,000	354,100	0.6105	636.3	626.1	636.3	615.8	636.3	565	626.60	1.64%
2004-10-06	0	0.610	0.590	0.620	0.590	0.610	3,050,000	1,844,100	0.6046	626.1	605.5	636.3	605.5	626.1	2,972	620.55	0.00%
2004-10-05	0	0.610	0.600	0.610	0.600	0.610	550,000	332,800	0.6051	626.1	615.8	626.1	615.8	626.1	536	621.03	1.67%
2004-10-04	0	0.600	0.590	0.600	0.600	0.610	390,000	234,200	0.6005	615.8	605.5	615.8	615.8	626.1	380	616.33	0.00%
2004-09-30	0	0.600	0.600	0.610	0.590	0.600	550,000	325,700	0.5922	615.8	615.8	626.1	605.5	615.8	536	607.78	1.69%
2004-09-28	0	0.590	0.590	0.600	0.590	0.590	220,000	129,800	0.5900	605.5	605.5	615.8	605.5	605.5	214	605.54	-1.67%
2004-09-27	0	0.600	0.590	0.600	0.590	0.600	770,000	455,100	0.5910	615.8	605.5	615.8	605.5	615.8	750	606.61	-1.64%
2004-09-24	0	0.610	0.610	0.620	0.590	0.620	1,540,000	932,400	0.6055	626.1	626.1	636.3	605.5	636.3	1,500	621.41	-1.61%
2004-09-23	0	0.620	0.620	0.630	0.620	0.640	1,530,000	950,300	0.6211	636.3	636.3	646.6	636.3	656.9	1,491	637.47	0.00%
2004-09-22	0	0.620	0.620	0.640	0.620	0.630	2,710,000	1,704,900	0.6291	636.3	636.3	656.9	636.3	646.6	2,640	645.69	0.00%
2004-09-21	0	0.620	0.620	0.630	0.590	0.620	2,980,000	1,836,400	0.6162	636.3	636.3	646.6	605.5	636.3	2,904	632.48	3.33%
2004-09-20	0	0.600	0.600	0.610	0.600	0.620	1,210,000	733,500	0.6062	615.8	615.8	626.1	615.8	636.3	1,179	622.17	-1.64%
2004-09-17	0	0.610	0.610	0.620	0.600	0.620	2,400,000	1,463,000	0.6096	626.1	626.1	636.3	615.8	636.3	2,338	625.64	3.39%
2004-09-16	0	0.590	0.590	0.600	0.570	0.610	1,780,000	1,066,300	0.5990	605.5	605.5	615.8	585.0	626.1	1,734	614.83	1.72%
2004-09-15	0	0.580	0.580	0.590	0.560	0.620	3,560,000	2,062,900	0.5795	595.3	595.3	605.5	574.8	636.3	3,469	594.73	-4.92%
2004-09-14	0	0.610	0.600	0.610	0.600	0.640	5,620,000	3,489,400	0.6209	626.1	615.8	626.1	615.8	656.9	5,476	637.25	-3.17%
2004-09-13	0	0.630	0.630	0.640	0.580	0.750	17,800,000	11,579,800	0.6506	646.6	646.6	656.9	595.3	769.8	17,343	667.69	5.00%
2004-09-10	1	-	-	-	-	-	0	0	-	615.8	-	-	-	-	0	-	0.00%
2004-09-09	1	-	-	-	-	-	0	0	-	615.8	-	-	-	-	0	-	0.00%
2004-09-08	1	-	-	-	-	-	0	0	-	615.8	-	-	-	-	0	-	0.00%
2004-09-07	1	-	-	-	-	-	0	0	-	615.8	-	-	-	-	0	-	0.00%
2004-09-06	1	-	-	-	-	-	0	0	-	615.8	-	-	-	-	0	-	0.00%
2004-09-03	0	0.600	0.600	0.610	0.480	0.630	12,500,000	6,953,850	0.5563	615.8	615.8	626.1	492.6	646.6	12,179	570.96	26.32%
2004-09-02	0	0.475	0.470	0.500	0.470	0.500	1,090,000	529,250	0.4856	487.5	482.4	513.2	482.4	513.2	1,062	498.34	-4.04%
2004-09-01	0	0.495	0.490	0.495	0.495	0.500	300,000	149,100	0.4970	508.0	502.9	508.0	508.0	513.2	292	510.09	0.00%
2004-08-31	0	0.495	0.495	0.500	0.490	0.495	220,000	108,650	0.4939	508.0	508.0	513.2	502.9	508.0	214	506.87	0.00%
2004-08-30	0	0.495	0.490	0.495	0.480	0.495	90,000	43,900	0.4878	508.0	502.9	508.0	492.6	508.0	88	500.63	2.06%
2004-08-27	0	0.485	0.485	0.495	0.475	0.485	1,340,000	639,950	0.4776	497.8	497.8	508.0	487.5	497.8	1,306	490.16	1.04%
2004-08-26	0	0.480	0.480	0.500	0.475	0.510	980,000	473,550	0.4832	492.6	492.6	513.2	487.5	523.4	955	495.94	0.00%
2004-08-25	0	0.480	0.480	0.500	0.480	0.500	710,000	345,650	0.4868	492.6	492.6	513.2	492.6	513.2	692	499.66	-3.03%
2004-08-24	0	0.495	0.490	0.495	0.495	0.495	70,000	34,650	0.4950	508.0	502.9	508.0	508.0	508.0	68	508.04	1.02%
2004-08-23	0	0.490	0.480	0.490	0.490	0.490	120,000	58,800	0.4900	502.9	492.6	502.9	502.9	502.9	117	502.91	0.00%
2004-08-20	0	0.490	0.490	0.495	0.485	0.495	250,000	122,950	0.4918	502.9	502.9	508.0	497.8	508.0	244	504.76	1.03%
2004-08-19	0	0.485	0.485	0.490	0.485	0.495	250,000	123,050	0.4922	497.8	497.8	502.9	497.8	508.0	244	505.17	0.00%
2004-08-18	0	0.485	0.480	0.495	0.485	0.490	150,000	73,050	0.4870	497.8	492.6	508.0	497.8	502.9	146	499.83	-1.02%
2004-08-17	0	0.490	0.485	0.490	0.490	0.495	290,000	142,400	0.4910	502.9	497.8	502.9	502.9	508.0	283	503.97	2.08%
2004-08-16	0	0.480	0.480	0.495	0.480	0.490	730,000	355,750	0.4873	492.6	492.6	508.0	492.6	502.9	711	500.17	-4.00%
2004-08-13	0	0.500	0.500	0.510	0.500	0.500	810,000	405,000	0.5000	513.2	513.2	523.4	513.2	513.2	789	513.17	-1.96%
2004-08-12	0	0.510	0.500	0.510	0.485	0.520	2,360,000	1,196,950	0.5072	523.4	513.2	523.4	497.8	533.7	2,299	520.54	-5.56%
2004-08-11	0	0.540	0.530	0.540	0.540	0.580	4,500,000	2,471,900	0.5493	554.2	544.0	554.2	554.2	595.3	4,384	563.78	-3.57%
2004-08-10	0	0.560	0.560	0.570	0.520	0.570	6,520,000	3,624,400	0.5559	574.8	574.8	585.0	533.7	585.0	6,353	570.53	9.80%
2004-08-09	0	0.510	0.500	0.520	0.490	0.520	1,650,000	832,800	0.5047	523.4	513.2	533.7	502.9	533.7	1,608	518.02	4.08%
2004-08-06	0	0.490	0.490	0.500	0.490	0.500	200,000	99,000	0.4950	502.9	502.9	513.2	502.9	513.2	195	508.04	-2.00%
2004-08-05	0	0.500	0.500	0.510	0.490	0.510	1,490,000	745,800	0.5005	513.2	513.2	523.4	502.9	523.4	1,452	513.72	2.04%
2004-08-04	0	0.490	0.485	0.490	0.480	0.495	290,000	141,150	0.4867	502.9	497.8	502.9	492.6	508.0	283	499.55	-1.01%
2004-08-03	0	0.495	0.485	0.500	0.490	0.500	710,000	352,350	0.4963	508.0	497.8	513.2	502.9	513.2	692	509.34	0.00%
2004-08-02	0	0.495	0.490	0.500	0.470	0.510	1,350,000	657,850	0.4873	508.0	502.9	513.2	482.4	523.4	1,315	500.13	-2.94%
2004-07-30	0	0.510	0.510	0.520	0.475	0.520	2,020,000	1,009,700	0.4999	523.4	523.4	533.7	487.5	533.7	1,968	513.02	7.37%
2004-07-29	0	0.475	0.475	0.480	0.475	0.480	220,000	104,550	0.4752	487.5	487.5	492.6	487.5	492.6	214	487.75	-1.04%
2004-07-28	0	0.480	0.475	0.480	0.480	0.480	420,000	201,600	0.4800	492.6	487.5	492.6	492.6	492.6	409	492.65	0.00%
2004-07-27	0	0.480	0.475	0.480	0.475	0.485	1,110,000	531,500	0.4788	492.6	487.5	492.6	487.5	497.8	1,082	491.44	1.05%
2004-07-26	0	0.475	0.460	0.475	0.475	0.475	80,000	38,000	0.4750	487.5	472.1	487.5	487.5	487.5	78	487.51	2.15%
2004-07-23	0	0.465	0.460	0.475	0.465	0.465	60,000	27,900	0.4650	477.3	472.1	487.5	477.3	477.3	58	477.25	-2.11%
2004-07-22	0	0.475	0.470	0.475	0.465	0.475	100,000	46,850	0.4685	487.5	482.4	487.5	477.3	487.5	97	480.84	1.06%
2004-07-21	0	0.470	0.470	0.475	0.470	0.470	170,000	79,900	0.4700	482.4	482.4	487.5	482.4	482.4	166	482.38	0.00%
2004-07-20	0	0.470	0.470	0.480	0.470	0.480	360,000	170,400	0.4733	482.4	482.4	492.6	482.4	492.6	351	485.80	-0.42%
2004-07-19	0	0.490	0.490	0.495	0.470	0.490	1,130,000	547,800	0.4848	484.4	484.4	489.4	464.7	484.4	1,143	479.27	5.38%
2004-07-16	0	0.465	0.465	0.480	0.465	0.465	110,000	51,150	0.4650	459.7	459.7	474.5	459.7	459.7	111	459.72	0.00%
2004-07-15	0	0.465	0.465	0.475	0.465	0.480	300,000	142,350	0.4745	459.7	459.7	469.6	459.7	474.5	303	469.11	-1.06%
2004-07-14	0	0.470	0.460	0.470	0.465	0.470	130,000	60,700	0.4669	464.7	454.8	464.7	459.7	464.7	131	461.62	1.08%
2004-07-13	0	0.465	0.465	0.480	0.460	0.460	110,000	50,750	0.4614	459.7	459.7	474.5	454.8	454.8	111	456.12	-2.11%
2004-07-12	0	0.475	0.470	0.475	0.475	0.475	30,000	14,250	0.4750	469.6	464.7	469.6	469.6	469.6	30	469.61	-1.04%
2004-07-09	0	0.480	0.475	0.480	0.480	0.485	210,000	101,600	0.4838	474.5	469.6	474.5	474.5	479.5	212	478.31	1.05%
2004-07-08	0	0.475	0.475	0.480	0.475	0.485	500,000	240,500	0.4810	469.6	469.6	474.5	469.6	479.5	506	475.54	-2.06%
2004-07-07	0	0.485	0.480	0.485	0.475	0.485	300,000	143,850	0.4795	479.5	474.5	479.5	469.6	479.5	303	474.05	2.11%
2004-07-06	0	0.475	0.475	0.480	0.475	0.485	800,000	383,250	0.4791	469.6	469.6	474.5	469.6	479.5	809	473.62	1.06%
2004-07-05	0	0.470	0.460	0.475	0.460	0.475	440,000	207,100	0.4707	464.7	454.8	469.6	454.8	469.6	445	465.34	-1.05%
2004-07-02	0	0.475	0.470	0.480	0.460	0.475	360,000	168,250	0.4674	469.6	464.7	474.5	454.8	469.6	364	462.05	1.06%
2004-06-30	0	0.470	0.465	0.480	0.470	0.480	250,000	118,400	0.4736	464.7	459.7	474.5	464.7	474.5	253	468.22	0.00%
2004-06-29	0	0.470	0.465	0.475	0.455	0.480	1,040,000	487,300	0.4686	464.7	459.7	469.6	449.8	474.5	1,052	463.24	-2.08%
2004-06-28	0	0.480	0.475	0.485	0.475	0.485	490,000	235,600	0.4808	474.5	469.6	479.5	469.6	479.5	496	475.36	1.05%
2004-06-25	0	0.475	0.475	0.480	0.475	0.485	1,070,000	513,750	0.4801	469.6	469.6	474.5	469.6	479.5	1,082	474.69	-1.04%
2004-06-24	0	0.480	0.475	0.480	0.475	0.485	1,280,000	613,450	0.4793	474.5	469.6	474.5	469.6	479.5	1,295	473.81	0.00%
2004-06-23	0	0.480	0.470	0.480	0.470	0.510	3,540,000	1,731,600	0.4892	474.5	464.7	474.5	464.7	504.2	3,581	483.60	4.35%
2004-06-21	0	0.460	0.430	0.465	0.450	0.460	260,000	118,500	0.4558	454.8	425.1	459.7	444.9	454.8	263	450.59	2.22%
2004-06-18	0	0.450	0.435	0.480	0.400	0.450	560,000	238,300	0.4255	444.9	430.1	474.5	395.5	444.9	566	420.70	2.27%
2004-06-17	0	0.440	0.435	0.440	0.430	0.440	170,000	73,900	0.4347	435.0	430.1	435.0	425.1	435.0	172	429.77	1.15%
2004-06-16	0	0.435	0.430	0.435	0.420	0.435	70,000	30,150	0.4307	430.1	425.1	430.1	415.2	430.1	71	425.82	-3.33%
2004-06-15	0	0.450	0.420	0.450	0.450	0.450	20,000	9,000	0.4500	444.9	415.2	444.9	444.9	444.9	20	444.89	0.00%
2004-06-14	0	0.450	0.450	0.465	0.450	0.460	550,000	250,700	0.4558	444.9	444.9	459.7	444.9	454.8	556	450.64	-3.23%
2004-06-11	0	0.465	0.465	0.475	0.460	0.465	110,000	50,700	0.4609	459.7	459.7	469.6	454.8	459.7	111	455.67	2.20%
2004-06-10	0	0.455	0.430	0.475	0.420	0.455	300,000	129,800	0.4327	449.8	425.1	469.6	415.2	449.8	303	427.75	8.33%
2004-06-09	0	0.420	0.420	0.430	0.420	0.430	430,000	182,100	0.4235	415.2	415.2	425.1	415.2	425.1	435	418.68	-2.33%
2004-06-08	0	0.430	0.430	0.445	0.420	0.450	200,000	87,750	0.4388	425.1	425.1	439.9	415.2	444.9	202	433.77	-4.44%
2004-06-07	0	0.450	0.450	0.460	0.450	0.450	10,000	4,500	0.4500	444.9	444.9	454.8	444.9	444.9	10	444.89	0.00%
2004-06-04	0	0.450	0.440	0.465	0.450	0.450	290,000	130,500	0.4500	444.9	435.0	459.7	444.9	444.9	293	444.89	-2.17%
2004-06-03	0	0.460	0.445	0.460	-	-	0	0	-	454.8	439.9	454.8	-	-	0	-	0.00%
2004-06-02	0	0.460	0.450	0.470	-	-	0	0	-	454.8	444.9	464.7	-	-	0	-	0.00%
2004-06-01	0	0.460	0.450	0.470	0.460	0.460	80,000	36,800	0.4600	454.8	444.9	464.7	454.8	454.8	81	454.78	0.00%
2004-05-31	0	0.460	0.450	0.475	-	-	10,000	4,500	0.4500	454.8	444.9	469.6	-	-	10	444.89	0.00%
2004-05-28	0	0.460	0.460	0.475	0.460	0.470	410,000	189,000	0.4610	454.8	454.8	469.6	454.8	464.7	415	455.74	-2.13%
2004-05-27	0	0.470	0.470	0.480	0.470	0.480	270,000	128,000	0.4741	464.7	464.7	474.5	464.7	474.5	273	468.69	2.17%
2004-05-25	0	0.460	0.450	0.460	0.450	0.460	140,000	63,400	0.4529	454.8	444.9	454.8	444.9	454.8	142	447.71	0.00%
2004-05-24	0	0.460	0.445	0.460	0.470	0.470	100,000	47,000	0.4700	454.8	439.9	454.8	464.7	464.7	101	464.66	4.55%
2004-05-21	0	0.440	0.440	0.480	0.440	0.480	130,000	60,600	0.4662	435.0	435.0	474.5	435.0	474.5	131	460.86	-8.33%
2004-05-20	0	0.480	0.455	0.480	0.440	0.480	90,000	42,800	0.4756	474.5	449.8	474.5	435.0	474.5	91	470.15	0.00%
2004-05-19	0	0.480	0.480	0.500	0.440	0.480	1,300,000	590,350	0.4541	474.5	474.5	494.3	435.0	474.5	1,315	448.96	11.63%
2004-05-18	0	0.430	0.430	0.440	0.350	0.440	1,680,000	682,500	0.4063	425.1	425.1	435.0	346.0	435.0	1,699	401.64	11.69%
2004-05-17	0	0.385	0.380	0.385	0.380	0.450	690,000	273,000	0.3957	380.6	375.7	380.6	375.7	444.9	698	391.16	-14.44%
2004-05-14	0	0.450	0.420	0.450	0.420	0.465	870,000	379,900	0.4367	444.9	415.2	444.9	415.2	459.7	880	431.71	0.00%
2004-05-13	0	0.450	0.430	0.460	0.410	0.460	620,000	273,350	0.4409	444.9	425.1	454.8	405.3	454.8	627	435.88	-3.23%
2004-05-12	0	0.465	0.465	0.475	0.465	0.475	420,000	198,000	0.4714	459.7	459.7	469.6	459.7	469.6	425	466.07	-2.11%
2004-05-11	0	0.475	0.465	0.475	0.455	0.475	310,000	143,600	0.4632	469.6	459.7	469.6	449.8	469.6	314	457.96	0.00%
2004-05-10	0	0.475	0.455	0.475	0.460	0.485	780,000	362,500	0.4647	469.6	449.8	469.6	454.8	479.5	789	459.47	-2.06%
2004-05-07	0	0.485	0.485	0.495	0.485	0.495	130,000	63,750	0.4904	479.5	479.5	489.4	479.5	489.4	131	484.82	-1.02%
2004-05-06	0	0.490	0.485	0.495	0.485	0.495	140,000	68,350	0.4882	484.4	479.5	489.4	479.5	489.4	142	482.67	0.00%
2004-05-05	0	0.490	0.475	0.490	0.475	0.490	750,000	360,000	0.4800	484.4	469.6	484.4	469.6	484.4	759	474.55	2.08%
2004-05-04	0	0.480	0.475	0.495	0.470	0.480	60,000	28,300	0.4717	474.5	469.6	489.4	464.7	474.5	61	466.31	2.13%
2004-05-03	0	0.470	0.470	0.485	0.465	0.465	20,000	9,300	0.4650	464.7	464.7	479.5	459.7	459.7	20	459.72	-3.09%
2004-04-30	0	0.485	0.480	0.485	0.480	0.485	270,000	130,350	0.4828	479.5	474.5	479.5	474.5	479.5	273	477.29	0.00%
2004-04-29	0	0.485	0.475	0.485	0.450	0.490	1,310,000	627,550	0.4790	479.5	469.6	479.5	444.9	484.4	1,325	473.61	-3.00%
2004-04-28	0	0.500	0.500	0.510	0.500	0.500	150,000	75,000	0.5000	494.3	494.3	504.2	494.3	494.3	152	494.32	0.00%
2004-04-27	0	0.500	0.500	0.510	0.495	0.500	370,000	184,750	0.4993	494.3	494.3	504.2	489.4	494.3	374	493.65	0.00%
2004-04-26	0	0.500	0.500	0.510	0.500	0.520	490,000	247,700	0.5055	494.3	494.3	504.2	494.3	514.1	496	499.77	-3.85%
2004-04-23	0	0.520	0.510	0.520	0.500	0.520	720,000	364,100	0.5057	514.1	504.2	514.1	494.3	514.1	728	499.95	4.00%
2004-04-22	0	0.500	0.495	0.510	0.500	0.500	560,000	280,000	0.5000	494.3	489.4	504.2	494.3	494.3	566	494.32	0.00%
2004-04-21	0	0.500	0.500	0.510	0.480	0.500	930,000	461,050	0.4958	494.3	494.3	504.2	474.5	494.3	941	490.12	-3.85%
2004-04-20	0	0.520	0.510	0.520	0.510	0.520	820,000	425,500	0.5189	514.1	504.2	514.1	504.2	514.1	829	513.01	0.00%
2004-04-19	0	0.520	0.520	0.540	0.510	0.550	770,000	401,500	0.5214	514.1	514.1	533.9	504.2	543.8	779	515.51	-3.70%
2004-04-16	0	0.540	0.540	0.550	0.540	0.550	80,000	43,900	0.5488	533.9	533.9	543.8	533.9	543.8	81	542.52	1.89%
2004-04-15	0	0.530	0.530	0.540	0.520	0.550	430,000	228,400	0.5312	524.0	524.0	533.9	514.1	543.8	435	525.13	0.00%
2004-04-14	0	0.530	0.530	0.540	0.530	0.560	1,170,000	639,400	0.5465	524.0	524.0	533.9	524.0	553.6	1,183	540.29	-5.36%
2004-04-13	0	0.560	0.550	0.560	0.550	0.560	920,000	511,100	0.5555	553.6	543.8	553.6	543.8	553.6	931	549.23	0.00%
2004-04-08	0	0.560	0.550	0.560	0.530	0.560	2,100,000	1,156,700	0.5508	553.6	543.8	553.6	524.0	553.6	2,124	544.55	5.66%
2004-04-07	0	0.530	0.520	0.530	0.520	0.540	770,000	408,500	0.5305	524.0	514.1	524.0	514.1	533.9	779	524.49	-1.85%
2004-04-06	0	0.540	0.530	0.550	0.530	0.540	470,000	253,600	0.5396	533.9	524.0	543.8	524.0	533.9	475	533.45	1.89%
2004-04-02	0	0.530	0.520	0.540	0.520	0.530	820,000	430,900	0.5255	524.0	514.1	533.9	514.1	524.0	829	519.52	3.92%
2004-04-01	0	0.510	0.510	0.520	0.510	0.520	800,000	408,600	0.5108	504.2	504.2	514.1	504.2	514.1	809	504.95	-1.92%
2004-03-31	0	0.520	0.520	0.530	0.510	0.530	950,000	495,200	0.5213	514.1	514.1	524.0	504.2	524.0	961	515.34	-1.89%
2004-03-30	0	0.530	0.520	0.530	0.520	0.540	610,000	321,300	0.5267	524.0	514.1	524.0	514.1	533.9	617	520.74	0.00%
2004-03-29	0	0.530	0.520	0.530	0.520	0.540	330,000	174,400	0.5285	524.0	514.1	524.0	514.1	533.9	334	522.48	1.92%
2004-03-26	0	0.520	0.520	0.530	0.520	0.530	1,270,000	663,800	0.5227	514.1	514.1	524.0	514.1	524.0	1,285	516.74	0.00%
2004-03-25	0	0.520	0.520	0.530	0.520	0.550	930,000	489,400	0.5262	514.1	514.1	524.0	514.1	543.8	941	520.26	-3.70%
2004-03-24	0	0.540	0.540	0.550	0.540	0.550	550,000	297,500	0.5409	533.9	533.9	543.8	533.9	543.8	556	534.77	0.00%
2004-03-23	0	0.540	0.530	0.540	0.520	0.540	960,000	505,900	0.5270	533.9	524.0	533.9	514.1	533.9	971	520.99	3.85%
2004-03-22	0	0.520	0.520	0.530	0.520	0.530	1,270,000	669,900	0.5275	514.1	514.1	524.0	514.1	524.0	1,285	521.49	-3.70%
2004-03-19	0	0.540	0.530	0.550	0.530	0.550	800,000	429,600	0.5370	533.9	524.0	543.8	524.0	543.8	809	530.90	0.00%
2004-03-18	0	0.540	0.530	0.550	0.540	0.550	1,920,000	1,051,900	0.5479	533.9	524.0	543.8	533.9	543.8	1,942	541.64	-1.82%
2004-03-17	0	0.550	0.550	0.560	0.550	0.570	970,000	541,700	0.5585	543.8	543.8	553.6	543.8	563.5	981	552.11	0.00%
2004-03-16	0	0.550	0.540	0.550	0.540	0.550	1,050,000	573,000	0.5457	543.8	533.9	543.8	533.9	543.8	1,062	539.52	-1.79%
2004-03-15	0	0.560	0.550	0.560	0.550	0.570	4,280,000	2,385,000	0.5572	553.6	543.8	553.6	543.8	563.5	4,329	550.91	3.70%
2004-03-12	0	0.540	0.530	0.540	0.500	0.540	4,820,000	2,520,700	0.5230	533.9	524.0	533.9	494.3	533.9	4,875	517.03	-3.57%
2004-03-11	0	0.560	0.550	0.560	0.540	0.570	4,330,000	2,387,400	0.5514	553.6	543.8	553.6	533.9	563.5	4,380	545.10	-3.45%
2004-03-10	0	0.580	0.560	0.580	0.560	0.580	3,800,000	2,177,300	0.5730	573.4	553.6	573.4	553.6	573.4	3,844	566.47	-1.69%
2004-03-09	0	0.590	0.580	0.590	0.590	0.600	2,660,000	1,579,000	0.5936	583.3	573.4	583.3	583.3	593.2	2,691	586.87	-1.67%
2004-03-08	0	0.600	0.600	0.610	0.600	0.620	4,110,000	2,491,800	0.6063	593.2	593.2	603.1	593.2	613.0	4,157	599.39	0.00%
2004-03-05	0	0.600	0.590	0.600	0.600	0.610	3,660,000	2,201,600	0.6015	593.2	583.3	593.2	593.2	603.1	3,702	594.70	-1.64%
2004-03-04	0	0.610	0.590	0.610	0.600	0.620	3,880,000	2,351,100	0.6060	603.1	583.3	603.1	593.2	613.0	3,925	599.07	0.00%
2004-03-03	0	0.610	0.600	0.620	0.590	0.620	5,440,000	3,282,000	0.6033	603.1	593.2	613.0	583.3	613.0	5,502	596.46	-3.17%
2004-03-02	0	0.630	0.620	0.630	0.620	0.640	2,950,000	1,872,600	0.6348	622.8	613.0	622.8	613.0	632.7	2,984	627.57	0.00%
2004-03-01	0	0.630	0.630	0.640	0.610	0.660	7,890,000	4,953,100	0.6278	622.8	622.8	632.7	603.1	652.5	7,981	620.64	-3.08%
2004-02-27	0	0.650	0.650	0.660	0.640	0.680	5,810,000	3,826,500	0.6586	642.6	642.6	652.5	632.7	672.3	5,877	651.13	-4.41%
2004-02-26	0	0.680	0.670	0.690	0.670	0.700	17,040,000	11,647,300	0.6835	672.3	662.4	682.2	662.4	692.0	17,236	675.76	3.03%
2004-02-25	0	0.660	0.650	0.660	0.640	0.680	24,550,000	16,112,800	0.6563	652.5	642.6	652.5	632.7	672.3	24,832	648.87	13.79%
2004-02-24	0	0.580	0.580	0.590	0.560	0.620	8,710,000	5,081,000	0.5834	573.4	573.4	583.3	553.6	613.0	8,810	576.73	-4.92%
2004-02-23	0	0.610	0.610	0.620	0.610	0.640	3,200,000	1,992,900	0.6228	603.1	603.1	613.0	603.1	632.7	3,237	615.71	-3.17%
2004-02-20	0	0.630	0.630	0.640	0.610	0.650	11,030,000	6,932,100	0.6285	622.8	622.8	632.7	603.1	642.6	11,157	621.34	5.00%
2004-02-19	0	0.600	0.590	0.600	0.590	0.650	28,760,000	18,014,900	0.6264	593.2	583.3	593.2	583.3	642.6	29,090	619.27	-1.64%
2004-02-18	0	0.610	0.600	0.610	0.540	0.620	86,870,000	43,621,800	0.5022	603.1	593.2	603.1	533.9	613.0	87,868	496.45	15.09%
2004-02-17	0	0.530	0.530	0.540	0.530	0.550	7,870,000	4,206,100	0.5344	524.0	524.0	533.9	524.0	543.8	7,960	528.38	-1.85%
2004-02-16	0	0.540	0.530	0.550	0.530	0.560	10,480,000	5,717,000	0.5455	533.9	524.0	543.8	524.0	553.6	10,600	539.32	0.00%
2004-02-13	0	0.540	0.530	0.540	0.520	0.600	32,680,000	18,367,200	0.5620	533.9	524.0	533.9	514.1	593.2	33,055	555.65	-3.57%
2004-02-12	0	0.560	0.560	0.570	0.550	0.570	3,070,000	1,730,700	0.5637	553.6	553.6	563.5	543.8	563.5	3,105	557.34	-1.75%
2004-02-11	0	0.570	0.560	0.570	0.540	0.610	11,300,000	6,586,900	0.5829	563.5	553.6	563.5	533.9	603.1	11,430	576.29	5.56%
2004-02-10	0	0.540	0.530	0.540	0.530	0.550	3,180,000	1,696,700	0.5336	533.9	524.0	533.9	524.0	543.8	3,217	527.49	-1.82%
2004-02-09	0	0.550	0.550	0.560	0.500	0.560	6,860,000	3,711,100	0.5410	543.8	543.8	553.6	494.3	553.6	6,939	534.83	10.00%
2004-02-06	0	0.500	0.500	0.520	0.480	0.510	2,190,000	1,098,550	0.5016	494.3	494.3	514.1	474.5	504.2	2,215	495.92	3.09%
2004-02-05	0	0.485	0.480	0.485	0.480	0.490	220,000	107,250	0.4875	479.5	474.5	479.5	474.5	484.4	223	481.96	0.00%
2004-02-04	0	0.485	0.485	0.490	0.485	0.500	1,060,000	521,400	0.4919	479.5	479.5	484.4	479.5	494.3	1,072	486.30	-3.00%
2004-02-03	0	0.500	0.495	0.500	0.500	0.500	320,000	160,000	0.5000	494.3	489.4	494.3	494.3	494.3	324	494.32	1.01%
2004-02-02	0	0.495	0.490	0.500	0.490	0.495	2,300,000	1,138,450	0.4950	489.4	484.4	494.3	484.4	489.4	2,326	489.36	0.00%
2004-01-30	0	0.495	0.495	0.510	0.495	0.500	340,000	169,900	0.4997	489.4	489.4	504.2	489.4	494.3	344	494.03	0.00%
2004-01-29	0	0.495	0.495	0.500	0.490	0.500	330,000	163,500	0.4955	489.4	489.4	494.3	484.4	494.3	334	489.83	-1.00%
2004-01-28	0	0.500	0.495	0.510	0.500	0.520	610,000	307,700	0.5044	494.3	489.4	504.2	494.3	514.1	617	498.70	-3.85%
2004-01-27	0	0.520	0.510	0.530	0.510	0.530	1,390,000	720,300	0.5182	514.1	504.2	524.0	504.2	524.0	1,406	512.32	1.96%
2004-01-26	0	0.510	0.500	0.510	0.510	0.510	90,000	45,900	0.5100	504.2	494.3	504.2	504.2	504.2	91	504.21	2.00%
2004-01-21	0	0.500	0.500	0.510	0.500	0.500	140,000	70,000	0.5000	494.3	494.3	504.2	494.3	494.3	142	494.32	-1.96%
2004-01-20	0	0.510	0.500	0.510	0.495	0.510	330,000	164,950	0.4998	504.2	494.3	504.2	489.4	504.2	334	494.17	2.00%
2004-01-19	0	0.500	0.495	0.510	0.500	0.500	320,000	160,000	0.5000	494.3	489.4	504.2	494.3	494.3	324	494.32	0.00%
2004-01-16	0	0.500	0.500	0.510	0.500	0.510	480,000	241,000	0.5021	494.3	494.3	504.2	494.3	504.2	486	496.38	-1.96%
2004-01-15	0	0.510	0.510	0.520	0.500	0.510	740,000	374,200	0.5057	504.2	504.2	514.1	494.3	504.2	749	499.93	2.00%
2004-01-14	0	0.500	0.500	0.510	0.500	0.510	820,000	412,800	0.5034	494.3	494.3	504.2	494.3	504.2	829	497.70	-1.96%
2004-01-13	0	0.510	0.500	0.510	0.510	0.540	1,280,000	663,200	0.5181	504.2	494.3	504.2	504.2	533.9	1,295	512.24	-5.56%
2004-01-12	0	0.540	0.530	0.540	0.530	0.540	540,000	291,400	0.5396	533.9	524.0	533.9	524.0	533.9	546	533.50	0.00%
2004-01-09	0	0.540	0.520	0.540	0.530	0.550	1,410,000	760,000	0.5390	533.9	514.1	533.9	524.0	543.8	1,426	532.89	0.00%
2004-01-08	0	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	533.9	514.1	533.9	533.9	533.9	40	533.87	0.00%
2004-01-07	0	0.540	0.540	0.560	0.540	0.560	2,530,000	1,391,000	0.5498	533.9	533.9	553.6	533.9	553.6	2,559	543.56	1.89%
2004-01-06	0	0.530	0.530	0.540	0.500	0.570	7,530,000	4,029,700	0.5352	524.0	524.0	533.9	494.3	563.5	7,617	529.07	6.00%
2004-01-05	0	0.500	0.495	0.500	0.490	0.500	1,860,000	922,700	0.4961	494.3	489.4	494.3	484.4	494.3	1,881	490.44	3.09%
2004-01-02	0	0.485	0.485	0.490	0.480	0.485	730,000	352,650	0.4831	479.5	479.5	484.4	474.5	479.5	738	477.60	2.11%
2003-12-31	0	0.475	0.475	0.480	0.475	0.485	640,000	307,400	0.4803	469.6	469.6	474.5	469.6	479.5	647	474.86	-1.04%
2003-12-30	0	0.480	0.480	0.490	0.480	0.495	2,020,000	983,400	0.4868	474.5	474.5	484.4	474.5	489.4	2,043	481.30	-2.04%
2003-12-29	0	0.490	0.490	0.495	0.490	0.510	1,050,000	521,150	0.4963	484.4	484.4	489.4	484.4	504.2	1,062	490.70	-2.00%
2003-12-24	0	0.500	0.495	0.510	0.495	0.510	1,300,000	649,200	0.4994	494.3	489.4	504.2	489.4	504.2	1,315	493.71	-1.96%
2003-12-23	0	0.510	0.510	0.520	0.510	0.540	810,000	422,600	0.5217	504.2	504.2	514.1	504.2	533.9	819	515.80	-5.56%
2003-12-22	0	0.540	0.530	0.540	0.540	0.560	1,340,000	726,600	0.5422	533.9	524.0	533.9	533.9	553.6	1,355	536.08	-3.57%
2003-12-19	0	0.560	0.550	0.560	0.530	0.570	3,960,000	2,183,700	0.5514	553.6	543.8	553.6	524.0	563.5	4,005	545.18	5.66%
2003-12-18	0	0.530	0.530	0.540	0.520	0.550	2,700,000	1,436,000	0.5319	524.0	524.0	533.9	514.1	543.8	2,731	525.81	-3.64%
2003-12-17	0	0.550	0.550	0.560	0.550	0.590	3,440,000	1,955,800	0.5685	543.8	543.8	553.6	543.8	583.3	3,480	562.09	-5.17%
2003-12-16	0	0.580	0.580	0.590	0.570	0.600	2,000,000	1,169,400	0.5847	573.4	573.4	583.3	563.5	593.2	2,023	578.06	-3.33%
2003-12-15	0	0.600	0.590	0.600	0.590	0.630	2,540,000	1,544,500	0.6081	593.2	583.3	593.2	583.3	622.8	2,569	601.16	-3.23%
2003-12-12	0	0.620	0.610	0.630	0.610	0.630	930,000	578,400	0.6219	613.0	603.1	622.8	603.1	622.8	941	614.87	0.00%
2003-12-11	0	0.620	0.620	0.630	0.610	0.630	1,360,000	845,700	0.6218	613.0	613.0	622.8	603.1	622.8	1,376	614.78	-1.59%
2003-12-10	0	0.630	0.620	0.640	0.620	0.630	1,330,000	836,400	0.6289	622.8	613.0	632.7	613.0	622.8	1,345	621.73	0.00%
2003-12-09	0	0.630	0.630	0.640	0.630	0.640	1,590,000	1,007,400	0.6336	622.8	622.8	632.7	622.8	632.7	1,608	626.39	0.00%
2003-12-08	0	0.630	0.620	0.640	0.610	0.640	3,060,000	1,921,500	0.6279	622.8	613.0	632.7	603.1	632.7	3,095	620.81	1.61%
2003-12-05	0	0.620	0.610	0.620	0.600	0.620	1,310,000	804,200	0.6139	613.0	603.1	613.0	593.2	613.0	1,325	606.92	1.64%
2003-12-04	0	0.610	0.610	0.620	0.590	0.630	4,550,000	2,769,900	0.6088	603.1	603.1	613.0	583.3	622.8	4,602	601.86	-1.61%
2003-12-03	0	0.620	0.620	0.630	0.620	0.650	7,210,000	4,603,400	0.6385	613.0	613.0	622.8	613.0	642.6	7,293	631.22	-4.62%
2003-12-02	0	0.650	0.650	0.660	0.650	0.670	4,880,000	3,241,400	0.6642	642.6	642.6	652.5	642.6	662.4	4,936	656.68	-1.52%
2003-12-01	0	0.660	0.660	0.670	0.660	0.680	5,870,000	3,937,200	0.6707	652.5	652.5	662.4	652.5	672.3	5,937	663.11	-2.94%
2003-11-28	0	0.680	0.670	0.680	0.670	0.700	4,500,000	3,061,800	0.6804	672.3	662.4	672.3	662.4	692.0	4,552	672.67	0.00%
2003-11-27	0	0.680	0.680	0.690	0.680	0.700	2,250,000	1,548,300	0.6881	672.3	672.3	682.2	672.3	692.0	2,276	680.32	-2.86%
2003-11-26	0	0.700	0.690	0.710	0.690	0.750	11,750,000	8,432,700	0.7177	692.0	682.2	701.9	682.2	741.5	11,885	709.53	-1.41%
2003-11-25	0	0.710	0.710	0.720	0.690	0.780	17,890,000	13,260,100	0.7412	701.9	701.9	711.8	682.2	771.1	18,096	732.78	5.97%
2003-11-24	0	0.670	0.660	0.680	0.640	0.690	5,210,000	3,455,900	0.6633	662.4	652.5	672.3	632.7	682.2	5,270	655.79	8.06%
2003-11-21	0	0.620	0.620	0.630	0.580	0.710	14,420,000	9,244,200	0.6411	613.0	613.0	622.8	573.4	701.9	14,586	633.79	-15.07%
2003-11-20	0	0.730	0.720	0.730	0.670	0.910	52,780,000	43,569,100	0.8255	721.7	711.8	721.7	662.4	899.7	53,386	816.11	-6.41%
2003-11-19	0	0.780	0.770	0.780	0.450	0.800	41,390,000	29,222,200	0.7060	771.1	761.3	771.1	444.9	790.9	41,865	698.00