Prices and Webb-site Total Returns

China National Culture Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00745	2004-10-13			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
2026-03-20	0	0.680	0.680	0.900	-	-	0	0	-	0.680	0.680	0.900	-	-	0	-	0.00%
2026-03-19	0	0.680	0.680	0.890	-	-	1,185	758	0.6397	0.680	0.680	0.890	-	-	1,185	0.6397	0.00%
2026-03-18	0	0.680	0.680	0.900	-	-	1,100	713	0.6482	0.680	0.680	0.900	-	-	1,100	0.6482	0.00%
2026-03-17	0	0.680	0.680	0.900	0.680	0.700	100,810	68,199	0.6765	0.680	0.680	0.900	0.680	0.700	100,810	0.6765	-2.86%
2026-03-16	0	0.700	0.680	-	-	-	1,125	731	0.6498	0.700	0.680	-	-	-	1,125	0.6498	0.00%
2026-03-13	0	0.700	0.680	-	-	-	1,005	652	0.6488	0.700	0.680	-	-	-	1,005	0.6488	0.00%
2026-03-12	0	0.700	0.680	-	-	-	0	0	-	0.700	0.680	-	-	-	0	-	0.00%
2026-03-11	0	0.700	0.680	0.900	0.650	0.700	41,350	27,855	0.6736	0.700	0.680	0.900	0.650	0.700	41,350	0.6736	2.94%
2026-03-10	0	0.680	0.680	0.780	0.670	0.700	60,750	41,485	0.6829	0.680	0.680	0.780	0.670	0.700	60,750	0.6829	1.49%
2026-03-09	0	0.670	-	0.700	0.670	0.670	40,000	27,000	0.6750	0.670	-	0.700	0.670	0.670	40,000	0.6750	-4.29%
2026-03-06	0	0.700	0.700	-	0.650	0.700	516,040	357,525	0.6928	0.700	0.700	-	0.650	0.700	516,040	0.6928	0.00%
2026-03-05	0	0.700	0.700	0.750	0.700	0.700	87,730	60,427	0.6888	0.700	0.700	0.750	0.700	0.700	87,730	0.6888	0.00%
2026-03-04	0	0.700	0.650	0.770	-	-	125	81	0.6480	0.700	0.650	0.770	-	-	125	0.6480	0.00%
2026-03-03	0	0.700	0.680	0.780	0.700	0.700	140,000	97,918	0.6994	0.700	0.680	0.780	0.700	0.700	140,000	0.6994	-4.11%
2026-03-02	0	0.730	0.730	0.810	0.680	0.720	60,000	42,200	0.7033	0.730	0.730	0.810	0.680	0.720	60,000	0.7033	-8.75%
2026-02-27	0	0.800	0.770	0.890	0.770	0.800	242,540	192,497	0.7937	0.800	0.770	0.890	0.770	0.800	242,540	0.7937	3.90%
2026-02-26	0	0.770	-	0.850	0.770	0.770	23,320	17,839	0.7650	0.770	-	0.850	0.770	0.770	23,320	0.7650	-3.75%
2026-02-25	0	0.800	0.800	0.890	0.800	0.800	54,270	42,846	0.7895	0.800	0.800	0.890	0.800	0.800	54,270	0.7895	1.27%
2026-02-24	0	0.790	0.770	0.890	-	-	500	370	0.7400	0.790	0.770	0.890	-	-	500	0.7400	0.00%
2026-02-23	0	0.790	0.770	0.890	-	-	3,000	2,220	0.7400	0.790	0.770	0.890	-	-	3,000	0.7400	0.00%
2026-02-20	0	0.790	0.770	0.790	-	-	900	657	0.7300	0.790	0.770	0.790	-	-	900	0.7300	0.00%
2026-02-16	0	0.790	0.750	0.890	-	-	0	0	-	0.790	0.750	0.890	-	-	0	-	0.00%
2026-02-13	0	0.790	-	0.800	0.760	0.800	315,850	251,111	0.7950	0.790	-	0.800	0.760	0.800	315,850	0.7950	1.28%
2026-02-12	0	0.780	0.680	0.900	-	-	0	0	-	0.780	0.680	0.900	-	-	0	-	0.00%
2026-02-11	0	0.780	0.710	0.980	-	-	0	0	-	0.780	0.710	0.980	-	-	0	-	0.00%
2026-02-10	0	0.780	0.670	0.850	0.500	0.780	101,500	64,700	0.6374	0.780	0.670	0.850	0.500	0.780	101,500	0.6374	18.18%
2026-02-09	0	0.660	0.570	0.790	-	-	250	132	0.5280	0.660	0.570	0.790	-	-	250	0.5280	0.00%
2026-02-06	0	0.660	0.650	0.860	-	-	0	0	-	0.660	0.650	0.860	-	-	0	-	0.00%
2026-02-05	0	0.660	0.650	0.830	-	-	2,750	1,670	0.6073	0.660	0.650	0.830	-	-	2,750	0.6073	0.00%
2026-02-04	0	0.660	0.660	0.880	0.650	0.650	20,000	13,000	0.6500	0.660	0.660	0.880	0.650	0.650	20,000	0.6500	-5.71%
2026-02-03	0	0.700	0.670	0.830	0.700	0.760	40,000	29,200	0.7300	0.700	0.670	0.830	0.700	0.760	40,000	0.7300	-10.26%
2026-02-02	0	0.780	0.700	0.830	-	-	0	0	-	0.780	0.700	0.830	-	-	0	-	0.00%
2026-01-30	0	0.780	0.780	0.830	0.780	0.780	20,600	16,006	0.7770	0.780	0.780	0.830	0.780	0.780	20,600	0.7770	0.00%
2026-01-29	0	0.780	0.730	0.970	0.730	0.780	134,705	101,102	0.7505	0.780	0.730	0.970	0.730	0.780	134,705	0.7505	9.86%
2026-01-28	0	0.710	0.700	0.730	-	-	175	115	0.6571	0.710	0.700	0.730	-	-	175	0.6571	0.00%
2026-01-27	0	0.710	0.700	0.820	-	-	0	0	-	0.710	0.700	0.820	-	-	0	-	0.00%
2026-01-26	0	0.710	0.700	0.810	0.710	0.710	52,400	36,604	0.6985	0.710	0.700	0.810	0.710	0.710	52,400	0.6985	0.00%
2026-01-23	0	0.710	0.710	0.910	-	-	0	0	-	0.710	0.710	0.910	-	-	0	-	0.00%
2026-01-22	0	0.710	0.710	0.800	-	-	550	369	0.6709	0.710	0.710	0.800	-	-	550	0.6709	0.00%
2026-01-21	0	0.710	0.710	0.800	-	-	375	251	0.6693	0.710	0.710	0.800	-	-	375	0.6693	1.43%
2026-01-20	0	0.700	0.700	0.750	0.700	0.700	23,000	16,010	0.6961	0.700	0.700	0.750	0.700	0.700	23,000	0.6961	0.00%
2026-01-19	0	0.700	0.700	0.870	-	-	500	335	0.6700	0.700	0.700	0.870	-	-	500	0.6700	0.00%
2026-01-16	0	0.700	0.700	0.780	0.700	0.700	87,250	60,857	0.6975	0.700	0.700	0.780	0.700	0.700	87,250	0.6975	0.00%
2026-01-15	0	0.700	0.700	0.780	0.700	0.700	43,525	30,297	0.6961	0.700	0.700	0.780	0.700	0.700	43,525	0.6961	0.00%
2026-01-14	0	0.700	-	0.700	0.700	0.700	20,000	14,000	0.7000	0.700	-	0.700	0.700	0.700	20,000	0.7000	0.00%
2026-01-13	0	0.700	0.700	0.760	-	-	3,250	2,150	0.6615	0.700	0.700	0.760	-	-	3,250	0.6615	0.00%
2026-01-09	0	0.700	0.680	0.760	0.700	0.720	40,000	28,400	0.7100	0.700	0.680	0.760	0.700	0.720	40,000	0.7100	0.00%
2026-01-08	0	0.700	0.700	0.760	0.700	0.750	102,840	74,711	0.7265	0.700	0.700	0.760	0.700	0.750	102,840	0.7265	-2.78%
2026-01-07	0	0.720	0.720	0.760	0.720	0.720	103,825	74,648	0.7190	0.720	0.720	0.760	0.720	0.720	103,825	0.7190	-6.49%
2026-01-06	0	0.770	0.720	0.780	0.720	0.770	49,050	36,043	0.7348	0.770	0.720	0.780	0.720	0.770	49,050	0.7348	6.94%
2026-01-05	0	0.720	0.720	0.800	0.720	0.720	23,500	16,745	0.7126	0.720	0.720	0.800	0.720	0.720	23,500	0.7126	0.00%
2025-12-31	0	0.720	0.720	0.800	-	-	500	335	0.6700	0.720	0.720	0.800	-	-	500	0.6700	0.00%
2025-12-30	0	0.720	0.720	0.800	0.720	0.740	57,250	41,082	0.7176	0.720	0.720	0.800	0.720	0.740	57,250	0.7176	-2.70%
2025-12-29	0	0.740	0.730	0.800	-	-	5,445	3,762	0.6909	0.740	0.730	0.800	-	-	5,445	0.6909	0.00%
2025-12-24	0	0.740	0.720	0.800	-	-	3,356	2,292	0.6830	0.740	0.720	0.800	-	-	3,356	0.6830	0.00%
2025-12-23	0	0.740	0.740	0.800	0.740	0.740	246,820	182,435	0.7391	0.740	0.740	0.800	0.740	0.740	246,820	0.7391	5.71%
2025-12-22	0	0.700	0.690	0.920	0.700	0.700	81,475	56,967	0.6992	0.700	0.690	0.920	0.700	0.700	81,475	0.6992	2.94%
2025-12-19	0	0.680	0.680	0.800	-	-	11,500	7,472	0.6497	0.680	0.680	0.800	-	-	11,500	0.6497	0.00%
2025-12-18	0	0.680	0.670	0.780	0.680	0.720	160,150	110,697	0.6912	0.680	0.670	0.780	0.680	0.720	160,150	0.6912	-5.56%
2025-12-17	0	0.720	0.700	0.780	0.720	0.740	52,035	37,432	0.7194	0.720	0.700	0.780	0.720	0.740	52,035	0.7194	-2.70%
2025-12-16	0	0.740	0.740	0.780	0.670	0.790	80,000	59,200	0.7400	0.740	0.740	0.780	0.670	0.790	80,000	0.7400	0.00%
2025-12-15	0	0.740	0.740	0.900	0.700	0.800	693,115	525,346	0.7579	0.740	0.740	0.900	0.700	0.800	693,115	0.7579	10.45%
2025-12-12	0	0.670	0.670	0.850	0.670	0.670	20,250	13,535	0.6684	0.670	0.670	0.850	0.670	0.670	20,250	0.6684	0.00%
2025-12-11	0	0.670	0.670	0.830	0.560	0.560	37,400	22,003	0.5883	0.670	0.670	0.830	0.560	0.560	37,400	0.5883	0.00%
2025-12-10	0	0.670	0.570	0.850	-	-	4,000	2,160	0.5400	0.670	0.570	0.850	-	-	4,000	0.5400	0.00%
2025-12-09	0	0.670	0.670	0.790	0.610	0.660	69,100	43,408	0.6282	0.670	0.670	0.790	0.610	0.660	69,100	0.6282	9.84%
2025-12-08	0	0.610	0.550	0.830	-	-	3,000	1,630	0.5433	0.610	0.550	0.830	-	-	3,000	0.5433	0.00%
2025-12-05	0	0.610	0.600	0.830	0.590	0.610	192,200	114,021	0.5932	0.610	0.600	0.830	0.590	0.610	192,200	0.5932	3.39%
2025-12-04	0	0.590	0.540	0.830	-	-	350	189	0.5400	0.590	0.540	0.830	-	-	350	0.5400	0.00%
2025-12-03	0	0.590	0.540	0.820	-	-	0	0	-	0.590	0.540	0.820	-	-	0	-	0.00%
2025-12-02	0	0.590	0.540	0.770	0.590	0.590	44,740	26,104	0.5835	0.590	0.540	0.770	0.590	0.590	44,740	0.5835	0.00%
2025-12-01	0	0.590	0.590	0.760	0.590	0.590	23,425	13,718	0.5856	0.590	0.590	0.760	0.590	0.590	23,425	0.5856	0.00%
2025-11-28	0	0.590	0.590	0.730	-	-	5,515	3,088	0.5599	0.590	0.590	0.730	-	-	5,515	0.5599	0.00%
2025-11-27	0	0.590	0.590	0.830	-	-	750	415	0.5533	0.590	0.590	0.830	-	-	750	0.5533	0.00%
2025-11-26	0	0.590	0.590	0.730	0.540	0.540	41,025	22,159	0.5401	0.590	0.590	0.730	0.540	0.540	41,025	0.5401	9.26%
2025-11-25	0	0.540	0.540	0.780	0.540	0.540	42,550	22,899	0.5382	0.540	0.540	0.780	0.540	0.540	42,550	0.5382	0.00%
2025-11-24	0	0.540	0.500	-	0.540	0.540	120,125	64,860	0.5399	0.540	0.500	-	0.540	0.540	120,125	0.5399	0.00%
2025-11-21	0	0.540	0.510	0.560	0.540	0.540	180,625	97,511	0.5399	0.540	0.510	0.560	0.540	0.540	180,625	0.5399	-1.82%
2025-11-20	0	0.550	0.550	0.790	-	-	0	0	-	0.550	0.550	0.790	-	-	0	-	0.00%
2025-11-19	0	0.550	0.550	0.710	-	-	250	127	0.5080	0.550	0.550	0.710	-	-	250	0.5080	0.00%
2025-11-18	0	0.550	0.550	0.780	-	-	2,380	1,237	0.5197	0.550	0.550	0.780	-	-	2,380	0.5197	1.85%
2025-11-17	0	0.540	0.540	0.780	-	-	1,110	577	0.5198	0.540	0.540	0.780	-	-	1,110	0.5198	0.00%
2025-11-14	0	0.540	0.540	-	0.540	0.540	60,200	32,500	0.5399	0.540	0.540	-	0.540	0.540	60,200	0.5399	0.00%
2025-11-13	0	0.540	0.540	0.780	-	-	0	0	-	0.540	0.540	0.780	-	-	0	-	0.00%
2025-11-12	0	0.540	0.540	0.740	0.540	0.540	56,810	29,930	0.5268	0.540	0.540	0.740	0.540	0.540	56,810	0.5268	-1.82%
2025-11-11	0	0.550	0.540	0.700	-	-	0	0	-	0.550	0.540	0.700	-	-	0	-	0.00%
2025-11-10	0	0.550	0.540	0.700	0.550	0.550	80,100	44,051	0.5500	0.550	0.540	0.700	0.550	0.550	80,100	0.5500	1.85%
2025-11-07	0	0.540	0.540	0.700	-	-	790	405	0.5127	0.540	0.540	0.700	-	-	790	0.5127	0.00%
2025-11-06	0	0.540	0.540	0.700	-	-	0	0	-	0.540	0.540	0.700	-	-	0	-	0.00%
2025-11-05	0	0.540	0.450	0.700	-	-	900	387	0.4300	0.540	0.450	0.700	-	-	900	0.4300	0.00%
2025-11-04	0	0.540	0.440	0.700	0.540	0.540	130,250	69,222	0.5315	0.540	0.440	0.700	0.540	0.540	130,250	0.5315	0.00%
2025-11-03	0	0.540	0.540	0.700	0.540	0.540	120,250	64,925	0.5399	0.540	0.540	0.700	0.540	0.540	120,250	0.5399	-3.57%
2025-10-31	0	0.560	0.560	0.660	0.560	0.560	42,000	21,950	0.5226	0.560	0.560	0.660	0.560	0.560	42,000	0.5226	0.00%
2025-10-30	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-10-28	0	0.560	0.455	0.650	0.560	0.560	80,130	44,870	0.5600	0.560	0.455	0.650	0.560	0.560	80,130	0.5600	-3.45%
2025-10-27	0	0.580	0.445	0.690	0.580	0.590	104,050	60,960	0.5859	0.580	0.445	0.690	0.580	0.590	104,050	0.5859	-3.33%
2025-10-24	0	0.600	0.600	0.700	0.600	0.600	27,100	15,915	0.5873	0.600	0.600	0.700	0.600	0.600	27,100	0.5873	0.00%
2025-10-23	0	0.600	0.600	0.690	-	-	1,325	655	0.4943	0.600	0.600	0.690	-	-	1,325	0.4943	0.00%
2025-10-22	0	0.600	0.600	0.700	-	-	1,075	598	0.5563	0.600	0.600	0.700	-	-	1,075	0.5563	0.00%
2025-10-21	0	0.600	0.600	0.700	0.600	0.600	101,650	60,785	0.5980	0.600	0.600	0.700	0.600	0.600	101,650	0.5980	0.00%
2025-10-20	0	0.600	0.600	0.700	0.600	0.600	142,420	83,979	0.5897	0.600	0.600	0.700	0.600	0.600	142,420	0.5897	0.00%
2025-10-17	0	0.600	0.600	0.700	-	-	2,800	1,571	0.5611	0.600	0.600	0.700	-	-	2,800	0.5611	0.00%
2025-10-16	0	0.600	0.600	0.700	0.600	0.600	91,000	54,275	0.5964	0.600	0.600	0.700	0.600	0.600	91,000	0.5964	0.00%
2025-10-15	0	0.600	0.600	0.700	0.600	0.600	65,580	39,466	0.6018	0.600	0.600	0.700	0.600	0.600	65,580	0.6018	0.00%
2025-10-14	0	0.600	0.600	0.700	0.600	0.600	160,000	96,000	0.6000	0.600	0.600	0.700	0.600	0.600	160,000	0.6000	0.00%
2025-10-13	0	0.600	0.600	0.700	0.600	0.600	60,000	36,000	0.6000	0.600	0.600	0.700	0.600	0.600	60,000	0.6000	0.00%
2025-10-10	0	0.600	0.600	0.700	0.600	0.610	101,170	61,078	0.6037	0.600	0.600	0.700	0.600	0.610	101,170	0.6037	0.00%
2025-10-09	0	0.600	0.600	0.750	0.600	0.600	60,450	36,256	0.5998	0.600	0.600	0.750	0.600	0.600	60,450	0.5998	-11.76%
2025-10-08	0	0.680	0.600	0.750	0.620	0.680	393,000	258,860	0.6587	0.680	0.600	0.750	0.620	0.680	393,000	0.6587	-1.45%
2025-10-06	0	0.690	0.600	0.720	-	-	7,500	4,010	0.5347	0.690	0.600	0.720	-	-	7,500	0.5347	0.00%
2025-10-03	0	0.690	0.630	0.750	0.620	0.690	490,000	327,700	0.6688	0.690	0.630	0.750	0.620	0.690	490,000	0.6688	9.52%
2025-10-02	0	0.630	0.590	0.680	0.620	0.630	43,125	26,742	0.6201	0.630	0.590	0.680	0.620	0.630	43,125	0.6201	0.00%
2025-09-30	0	0.630	0.590	0.690	-	-	3,575	2,049	0.5731	0.630	0.590	0.690	-	-	3,575	0.5731	0.00%
2025-09-29	0	0.630	0.590	0.650	0.580	0.630	421,250	253,087	0.6008	0.630	0.590	0.650	0.580	0.630	421,250	0.6008	6.78%
2025-09-26	0	0.590	0.590	0.650	0.590	0.620	100,000	60,800	0.6080	0.590	0.590	0.650	0.590	0.620	100,000	0.6080	0.00%
2025-09-25	0	0.590	0.590	0.620	0.590	0.610	228,700	134,770	0.5893	0.590	0.590	0.620	0.590	0.610	228,700	0.5893	7.27%
2025-09-24	0	0.550	0.540	0.590	-	-	0	0	-	0.550	0.540	0.590	-	-	0	-	0.00%
2025-09-23	0	0.550	0.540	0.690	-	-	0	0	-	0.550	0.540	0.690	-	-	0	-	0.00%
2025-09-22	0	0.550	0.540	0.710	0.550	0.550	20,925	11,476	0.5484	0.550	0.540	0.710	0.550	0.550	20,925	0.5484	1.85%
2025-09-19	0	0.540	0.540	0.680	-	-	5,000	2,550	0.5100	0.540	0.540	0.680	-	-	5,000	0.5100	0.00%
2025-09-18	0	0.540	0.540	0.700	-	-	1,300	676	0.5200	0.540	0.540	0.700	-	-	1,300	0.5200	0.00%
2025-09-17	0	0.540	0.540	0.680	0.540	0.540	52,550	27,995	0.5327	0.540	0.540	0.680	0.540	0.540	52,550	0.5327	0.00%
2025-09-16	0	0.540	0.540	0.700	-	-	1,400	700	0.5000	0.540	0.540	0.700	-	-	1,400	0.5000	0.00%
2025-09-15	0	0.540	0.540	-	0.540	0.540	60,000	32,400	0.5400	0.540	0.540	-	0.540	0.540	60,000	0.5400	0.00%
2025-09-12	0	0.540	0.540	-	-	-	650	331	0.5092	0.540	0.540	-	-	-	650	0.5092	0.00%
2025-09-11	0	0.540	0.540	-	-	-	0	0	-	0.540	0.540	-	-	-	0	-	0.00%
2025-09-10	0	0.540	0.540	-	-	-	1,365	693	0.5077	0.540	0.540	-	-	-	1,365	0.5077	0.00%
2025-09-09	0	0.540	-	0.550	0.540	0.540	120,575	65,082	0.5398	0.540	-	0.550	0.540	0.540	120,575	0.5398	0.00%
2025-09-08	0	0.540	0.540	-	0.530	0.540	260,185	138,900	0.5339	0.540	0.540	-	0.530	0.540	260,185	0.5339	0.00%
2025-09-05	0	0.540	0.540	-	-	-	0	0	-	0.540	0.540	-	-	-	0	-	0.00%
2025-09-04	0	0.540	0.520	-	0.540	0.540	20,350	10,975	0.5393	0.540	0.520	-	0.540	0.540	20,350	0.5393	0.00%
2025-09-03	0	0.540	-	-	0.530	0.540	322,625	173,761	0.5386	0.540	-	-	0.530	0.540	322,625	0.5386	0.00%
2025-09-02	0	0.540	0.540	-	-	-	1,500	755	0.5033	0.540	0.540	-	-	-	1,500	0.5033	0.00%
2025-09-01	0	0.540	0.540	-	0.540	0.540	60,000	32,400	0.5400	0.540	0.540	-	0.540	0.540	60,000	0.5400	0.00%
2025-08-29	0	0.540	0.540	-	-	-	1,325	674	0.5087	0.540	0.540	-	-	-	1,325	0.5087	0.00%
2025-08-28	0	0.540	0.540	-	0.540	0.540	60,000	32,400	0.5400	0.540	0.540	-	0.540	0.540	60,000	0.5400	0.00%
2025-08-27	0	0.540	0.540	0.580	0.540	0.540	122,850	66,253	0.5393	0.540	0.540	0.580	0.540	0.540	122,850	0.5393	-6.90%
2025-08-26	0	0.580	0.580	-	-	-	25	13	0.5200	0.580	0.580	-	-	-	25	0.5200	0.00%
2025-08-25	0	0.580	0.580	-	0.580	0.580	25,975	14,681	0.5652	0.580	0.580	-	0.580	0.580	25,975	0.5652	3.57%
2025-08-22	0	0.560	0.540	0.630	-	-	2,550	1,306	0.5122	0.560	0.540	0.630	-	-	2,550	0.5122	0.00%
2025-08-21	0	0.560	0.560	0.720	0.540	0.550	92,000	49,780	0.5411	0.560	0.560	0.720	0.540	0.550	92,000	0.5411	-9.68%
2025-08-20	0	0.620	0.620	0.790	0.620	0.620	100,000	62,000	0.6200	0.620	0.620	0.790	0.620	0.620	100,000	0.6200	0.00%
2025-08-19	0	0.620	0.600	0.800	0.620	0.620	168,900	104,396	0.6181	0.620	0.600	0.800	0.620	0.620	168,900	0.6181	0.00%
2025-08-18	0	0.620	0.600	0.820	0.620	0.620	121,230	75,120	0.6196	0.620	0.600	0.820	0.620	0.620	121,230	0.6196	-1.59%
2025-08-15	0	0.630	0.620	0.790	0.620	0.630	267,500	165,750	0.6196	0.630	0.620	0.790	0.620	0.630	267,500	0.6196	1.61%
2025-08-14	0	0.620	0.620	0.760	0.620	0.620	105,500	64,105	0.6076	0.620	0.620	0.760	0.620	0.620	105,500	0.6076	0.00%
2025-08-13	0	0.620	0.630	0.840	-	-	2,010	1,175	0.5846	0.620	0.630	0.840	-	-	2,010	0.5846	0.00%
2025-08-12	0	0.620	0.640	0.780	0.620	0.630	136,100	83,838	0.6160	0.620	0.640	0.780	0.620	0.630	136,100	0.6160	0.00%
2025-08-11	0	0.620	0.620	0.820	0.620	0.620	37,000	22,410	0.6057	0.620	0.620	0.820	0.620	0.620	37,000	0.6057	-1.59%
2025-08-08	0	0.630	0.620	0.780	0.630	0.630	20,000	12,600	0.6300	0.630	0.620	0.780	0.630	0.630	20,000	0.6300	1.61%
2025-08-07	0	0.620	0.620	0.780	-	-	13,040	7,523	0.5769	0.620	0.620	0.780	-	-	13,040	0.5769	0.00%
2025-08-06	0	0.620	0.620	0.720	0.620	0.620	60,000	37,200	0.6200	0.620	0.620	0.720	0.620	0.620	60,000	0.6200	-1.59%
2025-08-05	0	0.630	0.630	0.720	0.630	0.630	101,000	63,600	0.6297	0.630	0.630	0.720	0.630	0.630	101,000	0.6297	5.00%
2025-08-04	0	0.600	0.600	0.760	0.600	0.600	47,515	28,283	0.5952	0.600	0.600	0.760	0.600	0.600	47,515	0.5952	-9.09%
2025-08-01	0	0.660	0.660	0.720	0.660	0.660	20,000	13,200	0.6600	0.660	0.660	0.720	0.660	0.660	20,000	0.6600	1.54%
2025-07-31	0	0.650	0.650	0.790	-	-	400	245	0.6125	0.650	0.650	0.790	-	-	400	0.6125	0.00%
2025-07-30	0	0.650	0.650	0.720	0.650	0.680	205,600	137,806	0.6703	0.650	0.650	0.720	0.650	0.680	205,600	0.6703	-4.41%
2025-07-29	0	0.680	0.610	0.730	0.600	0.700	331,666	219,500	0.6618	0.680	0.610	0.730	0.600	0.700	331,666	0.6618	-4.23%
2025-07-28	0	0.710	0.710	0.790	0.710	0.710	20,100	14,268	0.7099	0.710	0.710	0.790	0.710	0.710	20,100	0.7099	0.00%
2025-07-25	0	0.710	0.710	0.790	0.700	0.720	271,300	191,476	0.7058	0.710	0.710	0.790	0.700	0.720	271,300	0.7058	0.00%
2025-07-24	0	0.710	0.710	0.730	0.710	0.710	211,430	150,478	0.7117	0.710	0.710	0.730	0.710	0.710	211,430	0.7117	-8.97%
2025-07-23	0	0.780	0.710	0.780	0.700	0.780	170,250	123,757	0.7269	0.780	0.710	0.780	0.700	0.780	170,250	0.7269	0.00%
2025-07-22	0	0.780	0.700	0.800	0.700	0.800	288,250	213,972	0.7423	0.780	0.700	0.800	0.700	0.800	288,250	0.7423	0.00%
2025-07-21	0	0.780	0.760	0.840	0.750	0.840	303,880	232,378	0.7647	0.780	0.760	0.840	0.750	0.840	303,880	0.7647	2.63%
2025-07-18	0	0.760	0.700	0.760	0.750	0.770	260,710	196,807	0.7549	0.760	0.700	0.760	0.750	0.770	260,710	0.7549	1.33%
2025-07-17	0	0.750	0.680	0.750	0.660	0.750	630,758	452,380	0.7172	0.750	0.680	0.750	0.660	0.750	630,758	0.7172	13.64%
2025-07-16	0	0.660	0.650	0.670	0.630	0.780	614,250	422,512	0.6879	0.660	0.650	0.670	0.630	0.780	614,250	0.6879	1.54%
2025-07-15	0	0.650	0.630	0.650	0.620	0.790	805,055	544,220	0.6760	0.650	0.630	0.650	0.620	0.790	805,055	0.6760	0.00%
2025-07-14	0	0.650	0.600	0.660	0.630	0.650	244,810	156,319	0.6385	0.650	0.600	0.660	0.630	0.650	244,810	0.6385	0.00%
2025-07-11	0	0.650	0.630	0.700	0.500	0.700	986,020	602,789	0.6113	0.650	0.630	0.700	0.500	0.700	986,020	0.6113	25.00%
2025-07-10	0	0.520	0.530	0.550	0.480	0.520	494,175	244,896	0.4956	0.520	0.530	0.550	0.480	0.520	494,175	0.4956	8.33%
2025-07-09	0	0.480	0.460	0.490	0.425	0.480	392,600	174,236	0.4438	0.480	0.460	0.490	0.425	0.480	392,600	0.4438	6.67%
2025-07-08	0	0.450	0.455	0.475	0.430	0.490	969,725	441,826	0.4556	0.450	0.455	0.475	0.430	0.490	969,725	0.4556	4.65%
2025-07-07	0	0.430	0.420	0.435	0.340	0.435	1,907,725	757,746	0.3972	0.430	0.420	0.435	0.340	0.435	1,907,725	0.3972	43.33%
2025-07-04	0	0.300	0.300	0.335	0.280	0.350	906,890	281,784	0.3107	0.300	0.300	0.335	0.280	0.350	906,890	0.3107	7.14%
2025-07-03	0	0.280	0.255	0.285	0.270	0.280	325,500	89,920	0.2763	0.280	0.255	0.285	0.270	0.280	325,500	0.2763	21.21%
2025-07-02	0	0.231	0.231	-	0.231	0.231	90,050	20,678	0.2296	0.231	0.231	-	0.231	0.231	90,050	0.2296	0.00%
2025-06-30	0	0.231	0.230	0.270	0.228	0.231	297,225	68,351	0.2300	0.231	0.230	0.270	0.228	0.231	297,225	0.2300	5.00%
2025-06-27	0	0.220	0.210	0.220	0.220	0.270	1,027,750	246,735	0.2401	0.220	0.210	0.220	0.220	0.270	1,027,750	0.2401	-7.95%
2025-06-26	0	0.239	0.229	0.245	0.184	0.239	2,108,670	431,776	0.2048	0.239	0.229	0.245	0.184	0.239	2,108,670	0.2048	34.27%
2025-06-25	0	0.178	0.178	0.189	0.178	0.178	116,995	20,583	0.1759	0.178	0.178	0.189	0.178	0.178	116,995	0.1759	5.95%
2025-06-24	0	0.168	0.153	0.180	-	-	15	2	0.1333	0.168	0.153	0.180	-	-	15	0.1333	0.00%
2025-06-23	0	0.168	0.154	-	-	-	1,725	257	0.1490	0.168	0.154	-	-	-	1,725	0.1490	0.00%
2025-06-20	0	0.168	0.155	-	-	-	255	38	0.1490	0.168	0.155	-	-	-	255	0.1490	0.00%
2025-06-19	0	0.168	0.168	0.194	0.168	0.168	20,275	3,403	0.1678	0.168	0.168	0.194	0.168	0.168	20,275	0.1678	0.00%
2025-06-18	0	0.168	0.168	0.193	-	-	450	72	0.1600	0.168	0.168	0.193	-	-	450	0.1600	0.00%
2025-06-17	0	0.168	0.165	-	0.166	0.168	621,000	103,162	0.1661	0.168	0.165	-	0.166	0.168	621,000	0.1661	0.00%
2025-06-16	0	0.168	0.155	0.168	-	-	0	0	-	0.168	0.155	0.168	-	-	0	-	0.00%
2025-06-13	0	0.168	0.158	-	-	-	0	0	-	0.168	0.158	-	-	-	0	-	0.00%
2025-06-12	0	0.168	0.168	0.172	0.168	0.168	60,200	10,111	0.1680	0.168	0.168	0.172	0.168	0.168	60,200	0.1680	-2.33%
2025-06-11	0	0.172	0.168	0.194	-	-	1,075	172	0.1600	0.172	0.168	0.194	-	-	1,075	0.1600	0.00%
2025-06-10	0	0.172	0.168	0.185	-	-	0	0	-	0.172	0.168	0.185	-	-	0	-	0.00%
2025-06-09	0	0.172	0.168	0.172	-	-	2,015	323	0.1603	0.172	0.168	0.172	-	-	2,015	0.1603	0.00%
2025-06-06	0	0.172	0.156	0.194	-	-	12,000	1,880	0.1567	0.172	0.156	0.194	-	-	12,000	0.1567	0.00%
2025-06-05	0	0.172	0.156	0.194	-	-	2,125	325	0.1529	0.172	0.156	0.194	-	-	2,125	0.1529	0.00%
2025-06-04	0	0.172	0.168	0.194	-	-	2,975	481	0.1617	0.172	0.168	0.194	-	-	2,975	0.1617	0.00%
2025-06-03	0	0.172	0.168	0.194	-	-	750	120	0.1600	0.172	0.168	0.194	-	-	750	0.1600	0.00%
2025-06-02	0	0.172	0.168	0.194	-	-	250	40	0.1600	0.172	0.168	0.194	-	-	250	0.1600	0.00%
2025-05-30	0	0.172	0.168	0.172	-	-	1,550	252	0.1626	0.172	0.168	0.172	-	-	1,550	0.1626	0.00%
2025-05-29	0	0.172	0.172	0.190	-	-	1,320	212	0.1606	0.172	0.172	0.190	-	-	1,320	0.1606	0.00%
2025-05-28	0	0.172	0.172	0.190	-	-	0	0	-	0.172	0.172	0.190	-	-	0	-	2.38%
2025-05-27	0	0.168	0.168	0.190	0.168	0.168	44,540	7,428	0.1668	0.168	0.168	0.190	0.168	0.168	44,540	0.1668	0.00%
2025-05-26	0	0.168	0.157	0.185	0.168	0.168	61,525	10,328	0.1679	0.168	0.157	0.185	0.168	0.168	61,525	0.1679	-4.00%
2025-05-23	0	0.175	0.158	0.180	-	-	2,500	375	0.1500	0.175	0.158	0.180	-	-	2,500	0.1500	0.00%
2025-05-22	0	0.175	0.170	0.190	-	-	500	81	0.1620	0.175	0.170	0.190	-	-	500	0.1620	0.00%
2025-05-21	0	0.175	0.158	0.190	-	-	0	0	-	0.175	0.158	0.190	-	-	0	-	0.00%
2025-05-20	0	0.175	0.175	0.190	-	-	1,475	240	0.1627	0.175	0.175	0.190	-	-	1,475	0.1627	0.00%
2025-05-19	0	0.175	0.165	0.194	-	-	0	0	-	0.175	0.165	0.194	-	-	0	-	0.00%
2025-05-16	0	0.175	0.175	0.194	0.175	0.180	153,000	27,173	0.1776	0.175	0.175	0.194	0.175	0.180	153,000	0.1776	-2.78%
2025-05-15	0	0.180	0.156	0.180	0.156	0.180	106,500	17,527	0.1646	0.180	0.156	0.180	0.156	0.180	106,500	0.1646	7.78%
2025-05-14	0	0.167	0.150	0.189	-	-	50	7	0.1400	0.167	0.150	0.189	-	-	50	0.1400	0.00%
2025-05-13	0	0.167	0.156	0.188	-	-	0	0	-	0.167	0.156	0.188	-	-	0	-	0.00%
2025-05-12	0	0.167	0.156	-	-	-	750	113	0.1507	0.167	0.156	-	-	-	750	0.1507	0.00%
2025-05-09	0	0.167	0.160	-	-	-	0	0	-	0.167	0.160	-	-	-	0	-	0.00%
2025-05-08	0	0.167	0.163	0.194	0.163	0.163	23,300	3,800	0.1631	0.167	0.163	0.194	0.163	0.163	23,300	0.1631	-5.65%
2025-05-07	0	0.177	0.170	0.188	0.152	0.185	462,500	78,967	0.1707	0.177	0.170	0.188	0.152	0.185	462,500	0.1707	2.91%
2025-05-06	0	0.172	0.171	0.182	0.172	0.172	81,665	14,037	0.1719	0.172	0.171	0.182	0.172	0.172	81,665	0.1719	1.18%
2025-05-02	0	0.170	0.162	0.194	0.162	0.170	40,750	6,756	0.1658	0.170	0.162	0.194	0.162	0.170	40,750	0.1658	-5.56%
2025-04-30	0	0.180	0.170	0.184	0.180	0.180	300,095	54,015	0.1800	0.180	0.170	0.184	0.180	0.180	300,095	0.1800	12.50%
2025-04-29	0	0.160	0.160	0.183	0.160	0.168	120,750	20,111	0.1666	0.160	0.160	0.183	0.160	0.168	120,750	0.1666	-4.76%
2025-04-28	0	0.168	0.168	0.196	0.165	0.178	80,500	13,797	0.1714	0.168	0.168	0.196	0.165	0.178	80,500	0.1714	1.20%
2025-04-25	0	0.166	0.159	0.176	0.151	0.176	640,790	111,354	0.1738	0.166	0.159	0.176	0.151	0.176	640,790	0.1738	-5.14%
2025-04-24	0	0.175	0.149	0.178	0.149	0.175	523,620	82,130	0.1569	0.175	0.149	0.178	0.149	0.175	523,620	0.1569	17.45%
2025-04-23	0	0.149	-	0.169	0.148	0.168	100,125	15,780	0.1576	0.149	-	0.169	0.148	0.168	100,125	0.1576	-11.83%
2025-04-22	0	0.169	-	0.169	-	-	500	78	0.1560	0.169	-	0.169	-	-	500	0.1560	0.00%
2025-04-17	0	0.169	0.152	0.170	0.161	0.180	140,000	24,180	0.1727	0.169	0.152	0.170	0.161	0.180	140,000	0.1727	-0.59%
2025-04-16	0	0.170	0.163	0.170	0.159	0.185	891,500	155,006	0.1739	0.170	0.163	0.170	0.159	0.185	891,500	0.1739	8.28%
2025-04-15	0	0.157	0.138	0.171	0.139	0.174	1,338,875	206,780	0.1544	0.157	0.138	0.171	0.139	0.174	1,338,875	0.1544	-3.09%
2025-04-14	0	0.162	0.151	0.166	0.119	0.168	9,023,420	1,116,690	0.1238	0.162	0.151	0.166	0.119	0.168	9,023,420	0.1238	51.40%
2025-04-11	0	0.107	0.107	0.125	0.105	0.107	14,181,375	1,508,685	0.1064	0.107	0.107	0.125	0.105	0.107	14,181,375	0.1064	0.00%
2025-04-10	0	0.107	0.102	0.120	0.107	0.107	100,000	10,700	0.1070	0.107	0.102	0.120	0.107	0.107	100,000	0.1070	0.00%
2025-04-09	0	0.107	0.096	0.123	-	-	1,000	90	0.0900	0.107	0.096	0.123	-	-	1,000	0.0900	0.00%
2025-04-08	0	0.107	0.094	0.116	-	-	500	41	0.0820	0.107	0.094	0.116	-	-	500	0.0820	0.00%
2025-04-07	0	0.107	0.099	0.119	0.107	0.107	40,000	4,280	0.1070	0.107	0.099	0.119	0.107	0.107	40,000	0.1070	1.90%
2025-04-03	0	0.105	0.105	0.114	-	-	155	15	0.0968	0.105	0.105	0.114	-	-	155	0.0968	2.94%
2025-04-02	0	0.102	0.102	0.122	0.102	0.102	90,500	9,178	0.1014	0.102	0.102	0.122	0.102	0.102	90,500	0.1014	-7.27%
2025-04-01	0	0.110	0.110	0.128	0.104	0.107	240,500	25,607	0.1065	0.110	0.110	0.128	0.104	0.107	240,500	0.1065	4.76%
2025-03-31	0	0.105	0.105	0.115	0.104	0.120	223,200	26,400	0.1183	0.105	0.105	0.115	0.104	0.120	223,200	0.1183	-12.50%
2025-03-28	0	0.120	0.111	0.123	0.120	0.122	160,000	19,320	0.1208	0.120	0.111	0.123	0.120	0.122	160,000	0.1208	0.00%
2025-03-27	0	0.120	0.118	0.120	0.120	0.123	281,170	34,168	0.1215	0.120	0.118	0.120	0.120	0.123	281,170	0.1215	1.69%
2025-03-26	0	0.118	0.113	0.119	0.115	0.139	1,301,290	157,045	0.1207	0.118	0.113	0.119	0.115	0.139	1,301,290	0.1207	-15.11%
2025-03-25	0	0.139	0.121	-	0.139	0.139	60,000	8,300	0.1383	0.139	0.121	-	0.139	0.139	60,000	0.1383	0.00%
2025-03-24	0	0.139	0.139	-	0.139	0.139	48,055	6,952	0.1447	0.139	0.139	-	0.139	0.139	48,055	0.1447	-10.32%
2025-03-21	0	0.155	0.155	-	-	-	500	72	0.1440	0.155	0.155	-	-	-	500	0.1440	0.00%
2025-03-20	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2025-03-19	0	0.155	0.155	-	-	-	100	14	0.1400	0.155	0.155	-	-	-	100	0.1400	0.00%
2025-03-18	0	0.155	0.155	-	0.155	0.155	25,125	3,842	0.1529	0.155	0.155	-	0.155	0.155	25,125	0.1529	-6.63%
2025-03-17	0	0.166	0.155	-	-	-	0	0	-	0.166	0.155	-	-	-	0	-	0.00%
2025-03-14	0	0.166	0.166	0.167	0.166	0.166	101,000	16,748	0.1658	0.166	0.166	0.167	0.166	0.166	101,000	0.1658	-0.60%
2025-03-13	0	0.167	0.167	-	0.167	0.167	43,500	7,239	0.1664	0.167	0.167	-	0.167	0.167	43,500	0.1664	0.00%
2025-03-12	0	0.167	0.165	-	0.147	0.168	366,785	60,448	0.1648	0.167	0.165	-	0.147	0.168	366,785	0.1648	16.78%
2025-03-11	0	0.143	0.137	-	0.135	0.140	100,350	13,784	0.1374	0.143	0.137	-	0.135	0.140	100,350	0.1374	0.00%
2025-03-10	0	0.143	0.140	0.184	0.143	0.143	23,500	3,318	0.1412	0.143	0.140	0.184	0.143	0.143	23,500	0.1412	2.88%
2025-03-07	0	0.139	0.136	-	0.132	0.132	20,020	2,642	0.1320	0.139	0.136	-	0.132	0.132	20,020	0.1320	0.00%
2025-03-06	0	0.139	0.120	0.140	0.139	0.142	182,365	25,527	0.1400	0.139	0.120	0.140	0.139	0.142	182,365	0.1400	-2.11%
2025-03-05	0	0.142	0.142	0.162	-	-	510	56	0.1098	0.142	0.142	0.162	-	-	510	0.1098	0.00%
2025-03-04	0	0.142	0.142	-	-	-	14,230	1,742	0.1224	0.142	0.142	-	-	-	14,230	0.1224	0.00%
2025-03-03	0	0.142	0.142	-	0.142	0.142	34,845	4,785	0.1373	0.142	0.142	-	0.142	0.142	34,845	0.1373	2.90%
2025-02-28	0	0.138	0.136	0.142	0.130	0.138	123,295	16,795	0.1362	0.138	0.136	0.142	0.130	0.138	123,295	0.1362	1.47%
2025-02-27	0	0.136	0.133	0.142	0.131	0.136	146,525	19,651	0.1341	0.136	0.133	0.142	0.131	0.136	146,525	0.1341	-8.11%
2025-02-26	0	0.148	0.131	0.148	0.148	0.149	110,175	16,207	0.1471	0.148	0.131	0.148	0.148	0.149	110,175	0.1471	-0.67%
2025-02-25	0	0.149	0.137	0.156	0.134	0.149	181,800	26,014	0.1431	0.149	0.137	0.156	0.134	0.149	181,800	0.1431	15.50%
2025-02-24	0	0.129	0.132	0.145	0.127	0.146	387,680	51,560	0.1330	0.129	0.132	0.145	0.127	0.146	387,680	0.1330	-9.15%
2025-02-21	0	0.142	0.144	0.149	0.142	0.162	264,590	41,581	0.1572	0.142	0.144	0.149	0.142	0.162	264,590	0.1572	-12.35%
2025-02-20	0	0.162	0.162	0.168	0.158	0.160	96,645	15,187	0.1571	0.162	0.162	0.168	0.158	0.160	96,645	0.1571	-5.81%
2025-02-19	0	0.172	0.170	0.188	0.155	0.240	530,550	99,011	0.1866	0.172	0.170	0.188	0.155	0.240	530,550	0.1866	-23.21%
2025-02-18	0	0.224	0.208	0.229	0.148	0.235	3,773,310	786,345	0.2084	0.224	0.208	0.229	0.148	0.235	3,773,310	0.2084	45.45%
2025-02-17	0	0.154	0.142	0.158	0.109	0.155	643,095	86,006	0.1337	0.154	0.142	0.158	0.109	0.155	643,095	0.1337	32.76%
2025-02-14	0	0.116	0.110	0.118	0.109	0.116	261,900	29,595	0.1130	0.116	0.110	0.118	0.109	0.116	261,900	0.1130	-0.85%
2025-02-13	0	0.117	0.117	0.130	0.117	0.125	166,000	20,357	0.1226	0.117	0.117	0.130	0.117	0.125	166,000	0.1226	-6.40%
2025-02-12	0	0.125	0.125	0.132	0.125	0.126	26,850	3,308	0.1232	0.125	0.125	0.132	0.125	0.126	26,850	0.1232	3.31%
2025-02-11	0	0.121	0.121	0.138	0.120	0.137	41,500	5,481	0.1321	0.121	0.121	0.138	0.120	0.137	41,500	0.1321	-10.37%
2025-02-10	0	0.135	0.120	0.135	-	-	1,045	117	0.1120	0.135	0.120	0.135	-	-	1,045	0.1120	0.00%
2025-02-07	0	0.135	0.126	0.135	-	-	4,515	539	0.1194	0.135	0.126	0.135	-	-	4,515	0.1194	0.00%
2025-02-06	0	0.135	0.123	0.143	0.122	0.135	136,025	17,162	0.1262	0.135	0.123	0.143	0.122	0.135	136,025	0.1262	0.00%
2025-02-05	0	0.135	0.120	0.136	0.122	0.135	116,620	15,349	0.1316	0.135	0.120	0.136	0.122	0.135	116,620	0.1316	14.41%
2025-02-04	0	0.118	0.117	0.136	0.118	0.118	17,750	2,034	0.1146	0.118	0.117	0.136	0.118	0.118	17,750	0.1146	7.93%
2025-02-03	0	0.128	0.128	0.145	0.125	0.135	61,750	7,920	0.1283	0.109	0.109	0.124	0.107	0.115	72,293	0.1096	8.47%
2025-01-28	0	0.118	0.114	0.125	-	-	0	0	-	0.101	0.097	0.107	-	-	0	-	0.00%
2025-01-27	0	0.118	0.112	0.130	0.118	0.118	10,375	1,218	0.1174	0.101	0.096	0.111	0.101	0.101	12,146	0.1003	1.72%
2025-01-24	0	0.116	0.116	0.118	0.112	0.112	25,900	2,868	0.1107	0.099	0.099	0.101	0.096	0.096	30,322	0.0946	-2.52%
2025-01-23	0	0.119	0.113	0.130	-	-	180	18	0.1000	0.102	0.097	0.111	-	-	211	0.0854	0.00%
2025-01-22	0	0.119	0.109	0.130	-	-	500	49	0.0980	0.102	0.093	0.111	-	-	585	0.0837	0.00%
2025-01-21	0	0.119	0.118	0.130	-	-	0	0	-	0.102	0.101	0.111	-	-	0	-	0.00%
2025-01-20	0	0.119	0.118	0.130	0.119	0.119	16,100	1,873	0.1163	0.102	0.101	0.111	0.102	0.102	18,849	0.0994	-3.25%
2025-01-17	0	0.123	0.118	0.130	0.123	0.123	50,000	6,150	0.1230	0.105	0.101	0.111	0.105	0.105	58,537	0.1051	2.50%
2025-01-16	0	0.120	0.118	0.123	0.120	0.120	13,500	1,578	0.1169	0.102	0.101	0.105	0.102	0.102	15,805	0.0998	1.69%
2025-01-15	0	0.118	0.118	0.120	0.107	0.118	41,275	4,692	0.1137	0.101	0.101	0.102	0.091	0.101	48,322	0.0971	0.85%
2025-01-14	0	0.117	0.108	0.120	0.107	0.117	76,025	8,200	0.1079	0.100	0.092	0.102	0.091	0.100	89,005	0.0921	1.74%
2025-01-13	0	0.115	0.106	0.125	0.115	0.115	91,100	10,470	0.1149	0.098	0.091	0.107	0.098	0.098	106,654	0.0982	-2.54%
2025-01-10	0	0.118	0.115	0.125	-	-	10,210	1,113	0.1090	0.101	0.098	0.107	-	-	11,953	0.0931	0.00%
2025-01-09	0	0.118	0.118	0.120	0.118	0.118	42,015	4,947	0.1177	0.101	0.101	0.102	0.101	0.101	49,188	0.1006	-1.67%
2025-01-08	0	0.120	0.118	0.124	-	-	250	28	0.1120	0.102	0.101	0.106	-	-	293	0.0957	0.00%
2025-01-07	0	0.120	0.118	0.122	-	-	1,750	195	0.1114	0.102	0.101	0.104	-	-	2,049	0.0952	0.00%
2025-01-06	0	0.120	0.118	0.127	-	-	50	5	0.1000	0.102	0.101	0.108	-	-	59	0.0854	0.00%
2025-01-03	0	0.120	0.118	0.121	0.110	0.130	457,000	53,922	0.1180	0.102	0.101	0.103	0.094	0.111	535,024	0.1008	-7.69%
2025-01-02	0	0.130	0.125	0.140	-	-	0	0	-	0.111	0.107	0.120	-	-	0	-	0.00%
2024-12-31	0	0.130	0.130	0.140	0.130	0.130	20,000	2,600	0.1300	0.111	0.111	0.120	0.111	0.111	23,415	0.1110	0.00%
2024-12-30	0	0.130	0.130	0.135	0.126	0.130	2,570,250	333,800	0.1299	0.111	0.111	0.115	0.108	0.111	3,009,073	0.1109	0.00%
2024-12-27	0	0.130	0.125	0.140	0.130	0.141	72,500	9,777	0.1349	0.111	0.107	0.120	0.111	0.120	84,878	0.1152	-7.14%
2024-12-24	0	0.140	0.135	0.158	-	-	0	0	-	0.120	0.115	0.135	-	-	0	-	0.00%
2024-12-23	0	0.140	0.135	0.159	-	-	200	25	0.1250	0.120	0.115	0.136	-	-	234	0.1068	0.00%
2024-12-20	0	0.140	0.140	0.141	0.140	0.141	21,175	2,960	0.1398	0.120	0.120	0.120	0.120	0.120	24,790	0.1194	-0.71%
2024-12-19	0	0.141	0.135	0.159	-	-	6,000	780	0.1300	0.120	0.115	0.136	-	-	7,024	0.1110	0.00%
2024-12-18	0	0.141	0.141	0.159	-	-	915	118	0.1290	0.120	0.120	0.136	-	-	1,071	0.1102	0.00%
2024-12-17	0	0.141	0.141	0.158	-	-	250	32	0.1280	0.120	0.120	0.135	-	-	293	0.1093	0.71%
2024-12-16	0	0.140	0.135	0.155	-	-	1,525	196	0.1285	0.120	0.115	0.132	-	-	1,785	0.1098	0.00%
2024-12-13	0	0.140	0.135	0.155	-	-	0	0	-	0.120	0.115	0.132	-	-	0	-	0.00%
2024-12-12	0	0.140	0.135	0.155	0.140	0.140	12,550	1,729	0.1378	0.120	0.115	0.132	0.120	0.120	14,693	0.1177	-6.67%
2024-12-11	0	0.150	0.135	-	-	-	45	5	0.1111	0.128	0.115	-	-	-	53	0.0949	0.00%
2024-12-10	0	0.150	0.122	-	0.150	0.160	161,520	25,485	0.1578	0.128	0.104	-	0.128	0.137	189,097	0.1348	7.14%
2024-12-09	0	0.140	0.140	0.290	0.140	0.140	34,850	4,830	0.1386	0.120	0.120	0.248	0.120	0.120	40,800	0.1184	0.72%
2024-12-06	0	0.139	0.139	0.250	-	-	5,000	650	0.1300	0.119	0.119	0.214	-	-	5,854	0.1110	0.00%
2024-12-05	0	0.139	0.125	0.280	-	-	30	3	0.1000	0.119	0.107	0.239	-	-	35	0.0854	0.00%
2024-12-04	0	0.139	0.130	-	0.139	0.139	10,750	1,489	0.1385	0.119	0.111	-	0.119	0.119	12,585	0.1183	-0.71%
2024-12-03	0	0.140	0.127	0.200	0.139	0.140	150,975	21,077	0.1396	0.120	0.108	0.171	0.119	0.120	176,751	0.1192	-2.78%
2024-12-02	0	0.144	0.144	-	0.144	0.144	14,575	2,075	0.1424	0.123	0.123	-	0.123	0.123	17,063	0.1216	0.00%
2024-11-29	0	0.144	0.125	-	-	-	0	0	-	0.123	0.107	-	-	-	0	-	0.00%
2024-11-28	0	0.144	0.133	0.197	-	-	750	96	0.1280	0.123	0.114	0.168	-	-	878	0.1093	0.00%
2024-11-27	0	0.144	0.131	0.248	0.144	0.144	13,250	1,833	0.1383	0.123	0.112	0.212	0.123	0.123	15,512	0.1182	0.00%
2024-11-26	0	0.144	0.131	0.198	-	-	0	0	-	0.123	0.112	0.169	-	-	0	-	0.00%
2024-11-25	0	0.144	0.134	0.198	-	-	0	0	-	0.123	0.114	0.169	-	-	0	-	0.00%
2024-11-22	0	0.144	0.144	0.168	0.139	0.325	306,990	52,453	0.1709	0.123	0.123	0.143	0.119	0.278	359,403	0.1459	4.35%
2024-11-21	0	0.138	0.137	0.160	0.138	0.138	20,000	2,740	0.1370	0.118	0.117	0.137	0.118	0.118	23,415	0.1170	0.73%
2024-11-20	0	0.137	0.137	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2024-11-19	0	0.137	0.137	-	-	-	625	81	0.1296	0.117	0.117	-	-	-	732	0.1107	0.00%
2024-11-18	0	0.137	0.137	-	0.136	0.137	34,590	4,662	0.1348	0.117	0.117	-	0.116	0.117	40,496	0.1151	0.74%
2024-11-15	0	0.136	0.136	-	-	-	300	39	0.1300	0.116	0.116	-	-	-	351	0.1110	0.00%
2024-11-14	0	0.136	0.136	-	0.135	0.135	10,000	1,350	0.1350	0.116	0.116	-	0.115	0.115	11,707	0.1153	0.74%
2024-11-13	0	0.135	0.122	-	0.135	0.135	61,000	8,217	0.1347	0.115	0.104	-	0.115	0.115	71,415	0.1151	0.00%
2024-11-12	0	0.135	0.123	0.135	0.135	0.135	90,000	12,150	0.1350	0.115	0.105	0.115	0.115	0.115	105,366	0.1153	0.00%
2024-11-11	0	0.135	0.131	0.133	0.130	0.136	220,100	29,872	0.1357	0.115	0.112	0.114	0.111	0.116	257,678	0.1159	-0.74%
2024-11-08	0	0.136	0.136	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	0.00%
2024-11-07	0	0.136	0.136	0.145	0.136	0.136	10,500	1,422	0.1354	0.116	0.116	0.124	0.116	0.116	12,293	0.1157	0.00%
2024-11-06	0	0.136	0.136	-	-	-	95	11	0.1158	0.116	0.116	-	-	-	111	0.0989	0.00%
2024-11-05	0	0.136	0.136	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	0.00%
2024-11-04	0	0.136	0.136	-	0.136	0.136	12,550	1,691	0.1347	0.116	0.116	-	0.116	0.116	14,693	0.1151	-0.73%
2024-11-01	0	0.137	0.137	-	0.135	0.135	10,150	1,369	0.1349	0.117	0.117	-	0.115	0.115	11,883	0.1152	-2.14%
2024-10-31	0	0.140	0.140	0.160	0.140	0.160	120,130	17,364	0.1445	0.120	0.120	0.137	0.120	0.137	140,640	0.1235	-12.50%
2024-10-30	0	0.160	0.131	-	-	-	0	0	-	0.137	0.112	-	-	-	0	-	0.00%
2024-10-29	0	0.160	0.131	-	-	-	0	0	-	0.137	0.112	-	-	-	0	-	0.00%
2024-10-28	0	0.160	0.160	-	0.160	0.160	40,000	6,400	0.1600	0.137	0.137	-	0.137	0.137	46,829	0.1367	0.00%
2024-10-25	0	0.160	0.139	-	-	-	500	65	0.1300	0.137	0.119	-	-	-	585	0.1110	0.00%
2024-10-24	0	0.160	0.139	-	-	-	0	0	-	0.137	0.119	-	-	-	0	-	0.00%
2024-10-23	0	0.160	0.135	-	0.160	0.160	18,025	2,816	0.1562	0.137	0.115	-	0.137	0.137	21,102	0.1334	14.29%
2024-10-22	0	0.140	0.140	0.163	0.131	0.160	23,500	3,351	0.1426	0.120	0.120	0.139	0.112	0.137	27,512	0.1218	-14.11%
2024-10-21	0	0.163	-	-	-	-	500	65	0.1300	0.139	-	-	-	-	585	0.1110	0.00%
2024-10-18	0	0.163	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2024-10-17	0	0.163	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2024-10-16	0	0.163	0.162	0.163	0.163	0.163	20,500	3,337	0.1628	0.139	0.138	0.139	0.139	0.139	24,000	0.1390	0.00%
2024-10-15	0	0.163	0.141	-	0.162	0.164	130,200	21,190	0.1627	0.139	0.120	-	0.138	0.140	152,429	0.1390	-0.61%
2024-10-14	0	0.164	0.164	0.195	0.160	0.195	269,770	46,323	0.1717	0.140	0.140	0.167	0.137	0.167	315,828	0.1467	-5.20%
2024-10-10	0	0.173	0.173	-	-	-	725	121	0.1669	0.148	0.148	-	-	-	849	0.1426	1.76%
2024-10-09	0	0.170	0.170	0.199	0.170	0.170	74,010	14,012	0.1893	0.145	0.145	0.170	0.145	0.145	86,646	0.1617	-14.57%
2024-10-08	0	0.199	0.185	0.199	0.185	0.200	185,865	35,921	0.1933	0.170	0.158	0.170	0.158	0.171	217,598	0.1651	9.94%
2024-10-07	0	0.181	0.181	0.197	0.151	0.200	276,800	51,651	0.1866	0.155	0.155	0.168	0.129	0.171	324,059	0.1594	-6.22%
2024-10-04	0	0.193	0.193	0.290	0.160	0.300	1,111,005	268,700	0.2419	0.165	0.165	0.248	0.137	0.256	1,300,689	0.2066	28.67%
2024-10-03	0	0.150	0.150	0.155	0.140	0.147	203,505	29,206	0.1435	0.128	0.128	0.132	0.120	0.126	238,250	0.1226	2.04%
2024-10-02	0	0.147	0.147	0.150	0.147	0.175	61,375	9,862	0.1607	0.126	0.126	0.128	0.126	0.149	71,854	0.1373	-16.00%
2024-09-30	0	0.175	0.165	0.185	0.127	0.175	205,275	31,250	0.1522	0.149	0.141	0.158	0.108	0.149	240,322	0.1300	25.00%
2024-09-27	0	0.140	0.140	0.145	0.140	0.140	10,500	1,459	0.1390	0.120	0.120	0.124	0.120	0.120	12,293	0.1187	1.45%
2024-09-26	0	0.138	0.138	0.140	0.120	0.135	59,650	7,609	0.1276	0.118	0.118	0.120	0.102	0.115	69,834	0.1090	6.15%
2024-09-25	0	0.130	0.130	0.137	0.130	0.130	10,075	1,309	0.1299	0.111	0.111	0.117	0.111	0.111	11,795	0.1110	0.00%
2024-09-24	0	0.130	0.128	0.132	0.130	0.145	80,805	10,730	0.1328	0.111	0.109	0.113	0.111	0.124	94,601	0.1134	5.69%
2024-09-23	0	0.123	0.122	0.144	0.122	0.123	26,425	3,176	0.1202	0.105	0.104	0.123	0.104	0.105	30,937	0.1027	0.82%
2024-09-20	0	0.122	0.122	0.143	0.122	0.122	21,725	2,638	0.1214	0.104	0.104	0.122	0.104	0.104	25,434	0.1037	0.83%
2024-09-19	0	0.121	0.117	-	-	-	125	14	0.1120	0.103	0.100	-	-	-	146	0.0957	0.00%
2024-09-17	0	0.121	0.121	0.140	-	-	0	0	-	0.103	0.103	0.120	-	-	0	-	0.83%
2024-09-16	0	0.120	0.120	0.144	0.120	0.120	16,250	1,887	0.1161	0.102	0.102	0.123	0.102	0.102	19,024	0.0992	-6.98%
2024-09-13	0	0.129	0.116	0.143	-	-	550	59	0.1073	0.110	0.099	0.122	-	-	644	0.0916	0.00%
2024-09-12	0	0.129	0.116	0.130	0.129	0.129	22,500	2,845	0.1264	0.110	0.099	0.111	0.110	0.110	26,341	0.1080	7.50%
2024-09-11	0	0.120	0.120	0.134	-	-	545	62	0.1138	0.102	0.102	0.114	-	-	638	0.0972	3.45%
2024-09-10	0	0.116	0.116	0.140	-	-	0	0	-	0.099	0.099	0.120	-	-	0	-	0.00%
2024-09-09	0	0.116	0.110	0.140	-	-	0	0	-	0.099	0.094	0.120	-	-	0	-	0.00%
2024-09-05	0	0.116	0.116	0.140	-	-	0	0	-	0.099	0.099	0.120	-	-	0	-	0.00%
2024-09-04	0	0.116	0.116	0.134	-	-	0	0	-	0.099	0.099	0.114	-	-	0	-	0.87%
2024-09-03	0	0.115	0.110	0.138	-	-	0	0	-	0.098	0.094	0.118	-	-	0	-	0.00%
2024-09-02	0	0.115	0.104	0.134	-	-	270	27	0.1000	0.098	0.089	0.114	-	-	316	0.0854	0.00%
2024-08-30	0	0.115	0.102	0.130	-	-	1,150	106	0.0922	0.098	0.087	0.111	-	-	1,346	0.0787	0.00%
2024-08-29	0	0.115	0.102	0.110	0.115	0.116	37,400	4,227	0.1130	0.098	0.087	0.094	0.098	0.099	43,785	0.0965	-2.54%
2024-08-28	0	0.118	0.116	0.130	0.118	0.118	12,310	1,430	0.1162	0.101	0.099	0.111	0.101	0.101	14,412	0.0992	-3.28%
2024-08-27	0	0.122	0.118	0.136	-	-	1,000	110	0.1100	0.104	0.101	0.116	-	-	1,171	0.0940	0.00%
2024-08-26	0	0.122	0.122	0.135	0.121	0.140	20,450	2,661	0.1301	0.104	0.104	0.115	0.103	0.120	23,941	0.1111	-5.43%
2024-08-23	0	0.129	0.120	0.141	-	-	18,345	2,361	0.1287	0.110	0.102	0.120	-	-	21,477	0.1099	0.00%
2024-08-22	0	0.129	0.120	0.143	0.129	0.140	69,000	9,083	0.1316	0.110	0.102	0.122	0.110	0.120	80,780	0.1124	-19.38%
2024-08-21	0	0.160	-	-	-	-	750	111	0.1480	0.137	-	-	-	-	878	0.1264	0.00%
2024-08-20	0	0.160	-	0.170	-	-	0	0	-	0.137	-	0.145	-	-	0	-	0.00%
2024-08-19	0	0.160	-	0.168	-	-	500	74	0.1480	0.137	-	0.143	-	-	585	0.1264	0.00%
2024-08-16	0	0.160	-	0.168	-	-	150	22	0.1467	0.137	-	0.143	-	-	176	0.1253	0.00%
2024-08-15	0	0.160	-	0.165	-	-	6,270	902	0.1439	0.137	-	0.141	-	-	7,340	0.1229	0.00%
2024-08-14	0	0.160	-	0.170	-	-	3,250	481	0.1480	0.137	-	0.145	-	-	3,805	0.1264	0.00%
2024-08-13	0	0.160	-	0.175	-	-	0	0	-	0.137	-	0.149	-	-	0	-	0.00%
2024-08-12	0	0.160	-	0.175	-	-	0	0	-	0.137	-	0.149	-	-	0	-	0.00%
2024-08-09	0	0.160	-	0.175	-	-	0	0	-	0.137	-	0.149	-	-	0	-	0.00%
2024-08-08	0	0.160	0.045	0.175	-	-	0	0	-	0.137	0.038	0.149	-	-	0	-	0.00%
2024-08-07	0	0.160	-	0.170	-	-	0	0	-	0.137	-	0.145	-	-	0	-	0.00%
2024-08-06	0	0.160	-	0.180	-	-	0	0	-	0.137	-	0.154	-	-	0	-	0.00%
2024-08-05	0	0.160	0.140	0.175	-	-	0	0	-	0.137	0.120	0.149	-	-	0	-	0.00%
2024-08-02	0	0.160	0.140	0.175	-	-	0	0	-	0.137	0.120	0.149	-	-	0	-	0.00%
2024-08-01	0	0.160	0.160	0.180	0.135	0.135	11,550	1,588	0.1375	0.137	0.137	0.154	0.115	0.115	13,522	0.1174	-8.57%
2024-07-31	0	0.175	-	0.180	-	-	0	0	-	0.149	-	0.154	-	-	0	-	0.00%
2024-07-30	0	0.175	0.135	0.180	-	-	3,780	502	0.1328	0.149	0.115	0.154	-	-	4,425	0.1134	0.00%
2024-07-29	0	0.175	-	0.185	-	-	250	37	0.1480	0.149	-	0.158	-	-	293	0.1264	0.00%
2024-07-26	0	0.175	-	0.175	-	-	4,250	667	0.1569	0.149	-	0.149	-	-	4,976	0.1341	0.00%
2024-07-25	0	0.175	-	0.180	-	-	30	4	0.1333	0.149	-	0.154	-	-	35	0.1139	0.00%
2024-07-24	0	0.175	-	0.180	-	-	1	0	-	0.149	-	0.154	-	-	1	-	0.00%
2024-07-23	0	0.175	-	0.185	-	-	1,300	211	0.1623	0.149	-	0.158	-	-	1,522	0.1386	0.00%
2024-07-22	0	0.175	-	0.190	-	-	0	0	-	0.149	-	0.162	-	-	0	-	0.00%
2024-07-19	0	0.175	-	0.175	-	-	1	0	-	0.149	-	0.149	-	-	1	-	0.00%
2024-07-18	0	0.175	0.140	0.190	-	-	2,300	374	0.1626	0.149	0.120	0.162	-	-	2,693	0.1389	0.00%
2024-07-17	0	0.175	0.170	0.185	-	-	1,350	219	0.1622	0.149	0.145	0.158	-	-	1,580	0.1386	0.00%
2024-07-16	0	0.175	0.150	0.190	0.175	0.175	10,000	1,750	0.1750	0.149	0.128	0.162	0.149	0.149	11,707	0.1495	6.06%
2024-07-15	0	0.165	0.145	0.173	-	-	0	0	-	0.141	0.124	0.148	-	-	0	-	0.00%
2024-07-12	0	0.165	0.150	0.173	-	-	2,225	331	0.1488	0.141	0.128	0.148	-	-	2,605	0.1271	0.00%
2024-07-11	0	0.165	0.155	0.165	0.150	0.165	30,400	4,854	0.1597	0.141	0.132	0.141	0.128	0.141	35,590	0.1364	7.14%
2024-07-10	0	0.154	0.140	0.154	-	-	8,125	1,085	0.1335	0.132	0.120	0.132	-	-	9,512	0.1141	-3.75%
2024-07-09	0	0.160	-	0.170	0.160	0.160	10,250	1,633	0.1593	0.137	-	0.145	0.137	0.137	12,000	0.1361	6.67%
2024-07-08	0	0.150	-	0.160	-	-	0	0	-	0.128	-	0.137	-	-	0	-	0.00%
2024-07-05	0	0.150	0.140	0.160	-	-	0	0	-	0.128	0.120	0.137	-	-	0	-	0.00%
2024-07-04	0	0.150	0.150	0.160	-	-	1,515	218	0.1439	0.128	0.128	0.137	-	-	1,774	0.1229	0.00%
2024-07-03	0	0.150	0.140	0.165	-	-	1,090	146	0.1339	0.128	0.120	0.141	-	-	1,276	0.1144	0.00%
2024-07-02	0	0.150	0.140	0.170	-	-	125	16	0.1280	0.128	0.120	0.145	-	-	146	0.1093	0.00%
2024-06-28	0	0.150	0.147	0.170	0.150	0.150	10,750	1,601	0.1489	0.128	0.126	0.145	0.128	0.128	12,585	0.1272	-3.23%
2024-06-27	0	0.155	0.141	0.160	0.145	0.145	16,250	2,293	0.1411	0.132	0.120	0.137	0.124	0.124	19,024	0.1205	-4.91%
2024-06-26	0	0.163	0.145	0.163	-	-	1	0	-	0.139	0.124	0.139	-	-	1	-	-1.21%
2024-06-25	0	0.165	0.145	0.165	-	-	125	16	0.1280	0.141	0.124	0.141	-	-	146	0.1093	0.00%
2024-06-24	0	0.165	0.148	0.170	-	-	2,000	284	0.1420	0.141	0.126	0.145	-	-	2,341	0.1213	0.00%
2024-06-21	0	0.165	0.148	0.170	-	-	2,750	398	0.1447	0.141	0.126	0.145	-	-	3,220	0.1236	0.00%
2024-06-20	0	0.165	0.148	0.165	0.165	0.165	10,525	1,726	0.1640	0.141	0.126	0.141	0.141	0.141	12,322	0.1401	15.38%
2024-06-19	0	0.143	0.143	0.165	0.143	0.143	10,205	1,457	0.1428	0.122	0.122	0.141	0.122	0.122	11,947	0.1220	-3.38%
2024-06-18	0	0.148	0.140	0.155	0.133	0.148	198,125	28,025	0.1415	0.126	0.120	0.132	0.114	0.126	231,951	0.1208	-9.76%
2024-06-17	0	0.164	0.164	0.194	0.160	0.209	507,502	89,712	0.1768	0.140	0.140	0.166	0.137	0.179	594,149	0.1510	-3.53%
2024-06-14	0	0.170	-	0.170	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-06-13	0	0.170	-	0.170	-	-	400	63	0.1575	0.145	-	0.145	-	-	468	0.1345	0.00%
2024-06-12	0	0.170	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-06-11	0	0.170	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-06-07	0	0.170	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-06-06	0	0.170	0.120	-	-	-	8,400	1,327	0.1580	0.145	0.102	-	-	-	9,834	0.1349	0.00%
2024-06-05	0	0.170	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-06-04	0	0.170	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-06-03	0	0.170	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-05-31	0	0.170	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-05-30	0	0.170	-	-	0.170	0.170	20,500	3,479	0.1697	0.145	-	-	0.145	0.145	24,000	0.1450	-5.56%
2024-05-29	0	0.180	-	0.180	-	-	2,000	320	0.1600	0.154	-	0.154	-	-	2,341	0.1367	-5.26%
2024-05-28	0	0.190	-	-	-	-	125	18	0.1440	0.162	-	-	-	-	146	0.1230	0.00%
2024-05-27	0	0.190	-	-	-	-	1,125	191	0.1698	0.162	-	-	-	-	1,317	0.1450	0.00%
2024-05-24	0	0.190	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-05-23	0	0.190	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-05-22	0	0.190	0.150	-	-	-	0	0	-	0.162	0.128	-	-	-	0	-	0.00%
2024-05-21	0	0.190	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-05-20	0	0.190	-	-	-	-	5,225	908	0.1738	0.162	-	-	-	-	6,117	0.1484	0.00%
2024-05-17	0	0.190	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-05-16	0	0.190	-	-	-	-	6,120	1,047	0.1711	0.162	-	-	-	-	7,165	0.1461	0.00%
2024-05-14	0	0.190	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-05-13	0	0.190	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-05-10	0	0.190	0.105	0.190	0.190	0.190	23,500	4,065	0.1730	0.162	0.090	0.162	0.162	0.162	27,512	0.1478	-5.00%
2024-05-09	0	0.200	-	-	-	-	3,375	634	0.1879	0.171	-	-	-	-	3,951	0.1605	0.00%
2024-05-08	0	0.200	-	0.200	0.200	0.200	22,050	4,429	0.2009	0.171	-	0.171	0.171	0.171	25,815	0.1716	-9.09%
2024-05-07	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-06	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-03	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-02	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-30	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-29	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-26	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-25	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-24	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-23	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-22	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-19	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-18	0	0.220	-	-	-	-	50	10	0.2000	0.188	-	-	-	-	59	0.1708	0.00%
2024-04-17	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-16	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-15	0	0.220	-	-	-	-	200	41	0.2050	0.188	-	-	-	-	234	0.1751	0.00%
2024-04-12	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-11	0	0.220	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-10	0	0.220	-	-	0.220	0.220	28,100	6,179	0.2199	0.188	-	-	0.188	0.188	32,898	0.1878	-0.45%
2024-04-09	0	0.221	0.220	0.250	0.220	0.240	103,400	23,838	0.2305	0.189	0.188	0.214	0.188	0.205	121,054	0.1969	10.50%
2024-04-08	0	0.200	0.185	0.205	0.170	0.200	120,525	22,666	0.1881	0.171	0.158	0.175	0.145	0.171	141,102	0.1606	22.70%
2024-04-05	0	0.163	0.163	0.172	0.163	0.166	38,575	6,249	0.1620	0.139	0.139	0.147	0.139	0.142	45,161	0.1384	6.54%
2024-04-03	0	0.153	0.153	0.165	-	-	500	71	0.1420	0.131	0.131	0.141	-	-	585	0.1213	1.32%
2024-04-02	0	0.151	0.145	0.170	-	-	1,250	169	0.1352	0.129	0.124	0.145	-	-	1,463	0.1155	0.00%
2024-03-28	0	0.151	0.145	0.165	-	-	0	0	-	0.129	0.124	0.141	-	-	0	-	0.00%
2024-03-27	0	0.151	0.145	0.170	-	-	0	0	-	0.129	0.124	0.145	-	-	0	-	0.00%
2024-03-26	0	0.151	0.145	0.170	-	-	0	0	-	0.129	0.124	0.145	-	-	0	-	0.00%
2024-03-25	0	0.151	0.145	0.170	-	-	550	76	0.1382	0.129	0.124	0.145	-	-	644	0.1180	0.00%
2024-03-22	0	0.151	0.151	0.170	-	-	0	0	-	0.129	0.129	0.145	-	-	0	-	0.00%
2024-03-21	0	0.151	0.151	0.168	-	-	3,000	420	0.1400	0.129	0.129	0.143	-	-	3,512	0.1196	0.67%
2024-03-20	0	0.150	0.140	0.165	-	-	5,250	708	0.1349	0.128	0.120	0.141	-	-	6,146	0.1152	0.00%
2024-03-19	0	0.150	0.140	0.150	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2024-03-18	0	0.150	0.140	0.170	0.140	0.150	20,075	2,910	0.1450	0.128	0.120	0.145	0.120	0.128	23,502	0.1238	-1.32%
2024-03-15	0	0.152	0.140	0.167	-	-	0	0	-	0.130	0.120	0.143	-	-	0	-	0.00%
2024-03-14	0	0.152	0.140	0.165	-	-	400	54	0.1350	0.130	0.120	0.141	-	-	468	0.1153	0.00%
2024-03-13	0	0.152	-	0.167	-	-	0	0	-	0.130	-	0.143	-	-	0	-	0.00%
2024-03-12	0	0.152	-	0.170	-	-	1,500	210	0.1400	0.130	-	0.145	-	-	1,756	0.1196	0.00%
2024-03-11	0	0.152	0.145	0.170	-	-	65	8	0.1231	0.130	0.124	0.145	-	-	76	0.1051	0.00%
2024-03-08	0	0.152	0.145	0.155	-	-	8,500	1,190	0.1400	0.130	0.124	0.132	-	-	9,951	0.1196	0.00%
2024-03-07	0	0.152	0.145	0.170	-	-	35	4	0.1143	0.130	0.124	0.145	-	-	41	0.0976	0.00%
2024-03-06	0	0.152	0.145	0.152	-	-	0	0	-	0.130	0.124	0.130	-	-	0	-	0.00%
2024-03-05	0	0.152	0.145	0.170	-	-	0	0	-	0.130	0.124	0.145	-	-	0	-	0.00%
2024-03-04	0	0.152	0.150	0.160	-	-	1,250	175	0.1400	0.130	0.128	0.137	-	-	1,463	0.1196	0.00%
2024-03-01	0	0.152	0.150	0.175	-	-	1,550	217	0.1400	0.130	0.128	0.149	-	-	1,815	0.1196	0.00%
2024-02-29	0	0.152	0.151	0.175	-	-	0	0	-	0.130	0.129	0.149	-	-	0	-	0.00%
2024-02-28	0	0.152	0.150	0.175	0.150	0.152	34,500	5,170	0.1499	0.130	0.128	0.149	0.128	0.130	40,390	0.1280	-1.94%
2024-02-27	0	0.155	0.151	0.180	0.155	0.155	10,000	1,550	0.1550	0.132	0.129	0.154	0.132	0.132	11,707	0.1324	-4.32%
2024-02-26	0	0.162	0.150	0.162	-	-	9,800	1,421	0.1450	0.138	0.128	0.138	-	-	11,473	0.1239	-5.81%
2024-02-23	0	0.172	0.155	0.185	-	-	500	75	0.1500	0.147	0.132	0.158	-	-	585	0.1281	0.00%
2024-02-22	0	0.172	0.158	0.185	-	-	2,500	400	0.1600	0.147	0.135	0.158	-	-	2,927	0.1367	0.00%
2024-02-21	0	0.172	0.172	0.183	-	-	55	8	0.1455	0.147	0.147	0.156	-	-	64	0.1242	3.61%
2024-02-20	0	0.166	0.166	0.194	0.152	0.194	195,050	35,220	0.1806	0.142	0.142	0.166	0.130	0.166	228,351	0.1542	21.17%
2024-02-19	0	0.137	0.137	0.155	0.135	0.135	12,900	1,727	0.1339	0.117	0.117	0.132	0.115	0.115	15,102	0.1144	-2.14%
2024-02-16	0	0.140	0.135	0.140	0.140	0.140	10,370	1,447	0.1395	0.120	0.115	0.120	0.120	0.120	12,140	0.1192	-1.41%
2024-02-15	0	0.142	0.138	0.142	0.142	0.142	44,000	6,200	0.1409	0.121	0.118	0.121	0.121	0.121	51,512	0.1204	-2.07%
2024-02-14	0	0.145	0.135	0.160	-	-	0	0	-	0.124	0.115	0.137	-	-	0	-	0.00%
2024-02-09	0	0.145	0.136	0.155	-	-	0	0	-	0.124	0.116	0.132	-	-	0	-	0.00%
2024-02-08	0	0.145	0.135	0.155	-	-	0	0	-	0.124	0.115	0.132	-	-	0	-	0.00%
2024-02-07	0	0.145	0.145	0.150	0.137	0.145	76,750	10,650	0.1388	0.124	0.124	0.128	0.117	0.124	89,854	0.1185	7.41%
2024-02-06	0	0.135	0.128	0.136	-	-	500	62	0.1240	0.115	0.109	0.116	-	-	585	0.1059	0.00%
2024-02-05	0	0.135	0.126	0.136	0.130	0.135	97,460	12,855	0.1319	0.115	0.108	0.116	0.111	0.115	114,100	0.1127	-3.57%
2024-02-02	0	0.140	0.133	0.160	0.140	0.140	10,000	1,400	0.1400	0.120	0.114	0.137	0.120	0.120	11,707	0.1196	2.94%
2024-02-01	0	0.136	0.133	0.138	-	-	1,500	186	0.1240	0.116	0.114	0.118	-	-	1,756	0.1059	0.00%
2024-01-31	0	0.136	0.135	-	-	-	700	87	0.1243	0.116	0.115	-	-	-	820	0.1062	0.00%
2024-01-30	0	0.136	0.136	-	0.136	0.136	25,250	3,289	0.1303	0.116	0.116	-	0.116	0.116	29,561	0.1113	-2.86%
2024-01-29	0	0.140	0.135	-	-	-	0	0	-	0.120	0.115	-	-	-	0	-	0.00%
2024-01-26	0	0.140	0.135	-	-	-	4,100	515	0.1256	0.120	0.115	-	-	-	4,800	0.1073	0.00%
2024-01-25	0	0.140	0.135	-	-	-	0	0	-	0.120	0.115	-	-	-	0	-	0.00%
2024-01-24	0	0.140	0.140	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	1.45%
2024-01-23	0	0.138	0.135	-	-	-	240	30	0.1250	0.118	0.115	-	-	-	281	0.1068	0.00%
2024-01-22	0	0.138	0.135	-	0.138	0.140	38,775	5,320	0.1372	0.118	0.115	-	0.118	0.120	45,395	0.1172	-8.00%
2024-01-19	0	0.150	0.142	-	-	-	0	0	-	0.128	0.121	-	-	-	0	-	0.00%
2024-01-18	0	0.150	0.141	0.180	0.140	0.152	164,125	23,397	0.1426	0.128	0.120	0.154	0.120	0.130	192,146	0.1218	-6.25%
2024-01-17	0	0.160	0.151	-	0.160	0.175	42,035	6,949	0.1653	0.137	0.129	-	0.137	0.149	49,212	0.1412	-11.11%
2024-01-16	0	0.180	0.170	-	-	-	0	0	-	0.154	0.145	-	-	-	0	-	0.00%
2024-01-15	0	0.180	0.170	-	-	-	4,500	738	0.1640	0.154	0.145	-	-	-	5,268	0.1401	0.00%
2024-01-12	0	0.180	0.170	-	-	-	0	0	-	0.154	0.145	-	-	-	0	-	0.00%
2024-01-11	0	0.180	0.180	-	0.179	0.179	10,000	1,790	0.1790	0.154	0.154	-	0.153	0.153	11,707	0.1529	-1.64%
2024-01-10	0	0.183	-	-	-	-	8,200	1,402	0.1710	0.156	-	-	-	-	9,600	0.1460	0.00%
2024-01-09	0	0.183	0.181	-	-	-	140	23	0.1643	0.156	0.155	-	-	-	164	0.1403	0.00%
2024-01-08	0	0.183	0.183	-	-	-	1,785	317	0.1776	0.156	0.156	-	-	-	2,090	0.1517	1.67%
2024-01-05	0	0.180	0.171	0.220	0.180	0.180	17,045	2,874	0.1686	0.154	0.146	0.188	0.154	0.154	19,955	0.1440	-10.00%
2024-01-04	0	0.200	0.161	-	-	-	150	23	0.1533	0.171	0.138	-	-	-	176	0.1310	0.00%
2024-01-03	0	0.200	0.162	-	-	-	0	0	-	0.171	0.138	-	-	-	0	-	0.00%
2024-01-02	0	0.200	0.180	-	-	-	2,915	538	0.1846	0.171	0.154	-	-	-	3,413	0.1576	0.00%
2023-12-29	0	0.200	0.180	0.200	-	-	0	0	-	0.171	0.154	0.171	-	-	0	-	-9.09%
2023-12-28	0	0.220	-	0.240	-	-	0	0	-	0.188	-	0.205	-	-	0	-	0.00%
2023-12-27	0	0.220	-	0.240	-	-	0	0	-	0.188	-	0.205	-	-	0	-	0.00%
2023-12-22	0	0.220	-	0.235	-	-	100	20	0.2000	0.188	-	0.201	-	-	117	0.1708	0.00%
2023-12-21	0	0.220	0.215	0.230	0.220	0.220	10,000	2,200	0.2200	0.188	0.184	0.196	0.188	0.188	11,707	0.1879	-3.93%
2023-12-20	0	0.229	-	0.240	-	-	0	0	-	0.196	-	0.205	-	-	0	-	0.00%
2023-12-19	0	0.229	-	0.240	-	-	0	0	-	0.196	-	0.205	-	-	0	-	0.00%
2023-12-18	0	0.229	-	0.229	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2023-12-15	0	0.229	-	0.245	-	-	0	0	-	0.196	-	0.209	-	-	0	-	0.00%
2023-12-14	0	0.229	-	0.248	-	-	375	75	0.2000	0.196	-	0.212	-	-	439	0.1708	0.00%
2023-12-13	0	0.229	-	0.250	-	-	0	0	-	0.196	-	0.214	-	-	0	-	0.00%
2023-12-12	0	0.229	-	0.250	0.229	0.229	10,000	2,290	0.2290	0.196	-	0.214	0.196	0.196	11,707	0.1956	0.00%
2023-12-11	0	0.229	-	0.229	0.229	0.229	15,250	3,429	0.2249	0.196	-	0.196	0.196	0.196	17,854	0.1921	-0.43%
2023-12-08	0	0.230	0.055	0.250	-	-	0	0	-	0.196	0.047	0.214	-	-	0	-	0.00%
2023-12-07	0	0.230	-	0.250	-	-	0	0	-	0.196	-	0.214	-	-	0	-	0.00%
2023-12-06	0	0.230	-	0.230	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2023-12-05	0	0.230	-	0.250	-	-	0	0	-	0.196	-	0.214	-	-	0	-	0.00%
2023-12-04	0	0.230	-	0.230	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2023-12-01	0	0.230	-	0.230	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2023-11-30	0	0.230	-	0.230	-	-	750	163	0.2173	0.196	-	0.196	-	-	878	0.1856	0.00%
2023-11-29	0	0.230	0.180	0.230	-	-	0	0	-	0.196	0.154	0.196	-	-	0	-	0.00%
2023-11-28	0	0.230	-	0.230	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2023-11-27	0	0.230	0.185	0.230	-	-	0	0	-	0.196	0.158	0.196	-	-	0	-	0.00%
2023-11-24	0	0.230	-	0.260	-	-	0	0	-	0.196	-	0.222	-	-	0	-	0.00%
2023-11-23	0	0.230	-	0.230	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2023-11-22	0	0.230	0.190	0.230	-	-	0	0	-	0.196	0.162	0.196	-	-	0	-	0.00%
2023-11-21	0	0.230	0.225	0.230	0.230	0.230	71,500	16,422	0.2297	0.196	0.192	0.196	0.196	0.196	83,707	0.1962	0.00%
2023-11-20	0	0.230	0.226	0.280	0.230	0.230	29,500	6,662	0.2258	0.196	0.193	0.239	0.196	0.196	34,537	0.1929	-14.81%
2023-11-17	0	0.270	0.195	0.300	-	-	0	0	-	0.231	0.167	0.256	-	-	0	-	0.00%
2023-11-16	0	0.270	0.165	0.300	-	-	0	0	-	0.231	0.141	0.256	-	-	0	-	0.00%
2023-11-15	0	0.270	0.230	0.300	-	-	1,000	225	0.2250	0.231	0.196	0.256	-	-	1,171	0.1922	0.00%
2023-11-14	0	0.270	0.240	0.290	-	-	800	184	0.2300	0.231	0.205	0.248	-	-	937	0.1965	0.00%
2023-11-13	0	0.270	0.221	0.290	-	-	0	0	-	0.231	0.189	0.248	-	-	0	-	0.00%
2023-11-10	0	0.270	0.250	0.300	-	-	2,700	661	0.2448	0.231	0.214	0.256	-	-	3,161	0.2091	0.00%
2023-11-09	0	0.270	0.250	0.270	0.270	0.270	130,630	35,251	0.2699	0.231	0.214	0.231	0.231	0.231	152,933	0.2305	0.00%
2023-11-08	0	0.270	0.231	0.320	0.270	0.270	15,325	4,059	0.2649	0.231	0.197	0.273	0.231	0.231	17,941	0.2262	-12.90%
2023-11-07	0	0.310	0.265	0.310	0.310	0.320	40,200	12,546	0.3121	0.265	0.226	0.265	0.265	0.273	47,063	0.2666	0.00%
2023-11-06	0	0.310	0.230	0.310	-	-	0	0	-	0.265	0.196	0.265	-	-	0	-	0.00%
2023-11-03	0	0.310	0.115	0.330	-	-	0	0	-	0.265	0.098	0.282	-	-	0	-	0.00%
2023-11-02	0	0.310	0.240	0.320	-	-	7,550	1,055	0.1397	0.265	0.205	0.273	-	-	8,839	0.1194	0.00%
2023-11-01	0	0.310	0.240	0.320	0.310	0.310	15,135	4,373	0.2889	0.265	0.205	0.273	0.265	0.265	17,719	0.2468	-3.12%
2023-10-31	0	0.320	0.232	0.320	-	-	0	0	-	0.273	0.198	0.273	-	-	0	-	0.00%
2023-10-30	0	0.320	0.181	0.330	-	-	75	10	0.1333	0.273	0.155	0.282	-	-	88	0.1139	0.00%
2023-10-27	0	0.320	-	0.330	-	-	825	217	0.2630	0.273	-	0.282	-	-	966	0.2247	0.00%
2023-10-26	0	0.320	0.240	0.330	-	-	0	0	-	0.273	0.205	0.282	-	-	0	-	0.00%
2023-10-25	0	0.320	0.260	0.330	-	-	4,800	1,187	0.2473	0.273	0.222	0.282	-	-	5,620	0.2112	0.00%
2023-10-24	0	0.320	0.240	0.330	-	-	250	72	0.2880	0.273	0.205	0.282	-	-	293	0.2460	0.00%
2023-10-20	0	0.320	0.270	0.340	-	-	500	120	0.2400	0.273	0.231	0.290	-	-	585	0.2050	0.00%
2023-10-19	0	0.320	0.270	0.340	-	-	0	0	-	0.273	0.231	0.290	-	-	0	-	0.00%
2023-10-18	0	0.320	0.270	0.350	-	-	250	72	0.2880	0.273	0.231	0.299	-	-	293	0.2460	0.00%
2023-10-17	0	0.320	0.280	0.350	-	-	0	0	-	0.273	0.239	0.299	-	-	0	-	0.00%
2023-10-16	0	0.320	0.320	0.360	0.300	0.330	38,005	11,741	0.3089	0.273	0.273	0.308	0.256	0.282	44,494	0.2639	14.29%
2023-10-13	0	0.280	0.231	0.330	0.280	0.280	24,850	6,859	0.2760	0.239	0.197	0.282	0.239	0.239	29,093	0.2358	0.00%
2023-10-12	0	0.280	0.245	0.280	-	-	5,600	1,268	0.2264	0.239	0.209	0.239	-	-	6,556	0.1934	0.00%
2023-10-11	0	0.280	0.241	0.280	-	-	4,135	955	0.2310	0.239	0.206	0.239	-	-	4,841	0.1973	0.00%
2023-10-10	0	0.280	0.280	0.350	-	-	965	240	0.2487	0.239	0.239	0.299	-	-	1,130	0.2124	0.00%
2023-10-09	0	0.280	0.280	0.350	0.280	0.280	12,000	3,276	0.2730	0.239	0.239	0.299	0.239	0.239	14,049	0.2332	-5.08%
2023-10-06	0	0.295	0.295	0.395	0.295	0.350	154,250	48,362	0.3135	0.252	0.252	0.337	0.252	0.299	180,585	0.2678	27.16%
2023-10-05	0	0.232	0.205	-	-	-	1,560	311	0.1994	0.198	0.175	-	-	-	1,826	0.1703	0.00%
2023-10-04	0	0.232	0.232	0.270	0.232	0.232	5,950	1,367	0.2297	0.198	0.198	0.231	0.198	0.198	6,966	0.1962	-10.77%
2023-10-03	0	0.260	-	0.260	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-3.70%
2023-09-29	0	0.270	0.221	0.270	0.220	0.270	23,750	5,271	0.2219	0.231	0.189	0.231	0.188	0.231	27,805	0.1896	17.39%
2023-09-28	0	0.230	0.220	0.230	-	-	0	0	-	0.196	0.188	0.196	-	-	0	-	0.00%
2023-09-27	0	0.230	0.220	0.280	0.230	0.240	44,705	10,669	0.2387	0.196	0.188	0.239	0.196	0.205	52,338	0.2038	-4.17%
2023-09-26	0	0.240	0.235	0.260	-	-	600	137	0.2283	0.205	0.201	0.222	-	-	702	0.1950	0.00%
2023-09-25	0	0.240	0.240	0.250	0.240	0.245	5,375	1,300	0.2419	0.205	0.205	0.214	0.205	0.209	6,293	0.2066	-2.04%
2023-09-22	0	0.245	0.245	0.300	0.245	0.245	1,500	364	0.2427	0.209	0.209	0.256	0.209	0.209	1,756	0.2073	-2.00%
2023-09-21	0	0.250	0.250	0.290	0.221	0.270	16,550	4,278	0.2585	0.214	0.214	0.248	0.189	0.231	19,376	0.2208	-16.67%
2023-09-20	0	0.300	0.270	0.300	0.275	0.300	6,500	1,805	0.2777	0.256	0.231	0.256	0.235	0.256	7,610	0.2372	7.14%
2023-09-19	0	0.028	0.028	0.031	0.028	0.031	355,150	10,105	0.0285	0.239	0.239	0.265	0.239	0.265	41,579	0.2430	-6.67%
2023-09-18	0	0.030	0.028	0.030	0.027	0.031	593,500	17,897	0.0302	0.256	0.239	0.256	0.231	0.265	69,483	0.2576	11.11%
2023-09-15	0	0.027	0.027	0.030	0.027	0.027	100,250	2,652	0.0265	0.231	0.231	0.256	0.231	0.231	11,737	0.2260	0.00%
2023-09-14	0	0.027	0.027	0.030	0.027	0.027	67,500	1,735	0.0257	0.231	0.231	0.256	0.231	0.231	7,902	0.2196	-3.57%
2023-09-13	0	0.028	0.028	0.031	0.028	0.030	599,000	17,572	0.0293	0.239	0.239	0.265	0.239	0.256	70,127	0.2506	-6.67%
2023-09-12	0	0.030	0.030	0.034	0.030	0.031	62,950	1,912	0.0304	0.256	0.256	0.290	0.256	0.265	7,370	0.2594	-3.23%
2023-09-11	0	0.031	0.031	0.038	0.031	0.031	70,000	2,170	0.0310	0.265	0.265	0.325	0.265	0.265	8,195	0.2648	-3.13%
2023-09-07	0	0.032	0.030	0.031	0.027	0.044	781,850	26,618	0.0340	0.273	0.256	0.265	0.231	0.376	91,534	0.2908	6.67%
2023-09-06	0	0.030	0.030	0.033	0.027	0.030	42,500	1,212	0.0285	0.256	0.256	0.282	0.231	0.256	4,976	0.2436	-3.23%
2023-09-05	0	0.031	0.031	0.033	0.031	0.033	179,500	5,686	0.0317	0.265	0.265	0.282	0.265	0.282	21,015	0.2706	-3.13%
2023-09-04	0	0.032	0.032	0.033	0.030	0.032	239,000	7,542	0.0316	0.273	0.273	0.282	0.256	0.273	27,980	0.2695	6.67%
2023-08-31	0	0.030	0.030	0.034	-	-	3,350	84	0.0251	0.256	0.256	0.290	-	-	392	0.2142	3.45%
2023-08-30	0	0.029	0.029	0.035	-	-	0	0	-	0.248	0.248	0.299	-	-	0	-	0.00%
2023-08-29	0	0.029	0.030	0.035	0.029	0.031	135,000	4,005	0.0297	0.248	0.256	0.299	0.248	0.265	15,805	0.2534	3.57%
2023-08-28	0	0.028	0.028	0.035	0.028	0.028	150,000	4,400	0.0293	0.239	0.239	0.299	0.239	0.239	17,561	0.2506	0.00%
2023-08-25	0	0.028	0.028	0.035	-	-	5,000	120	0.0240	0.239	0.239	0.299	-	-	585	0.2050	0.00%
2023-08-24	0	0.028	0.028	0.030	0.027	0.030	126,000	3,698	0.0293	0.239	0.239	0.256	0.231	0.256	14,751	0.2507	-9.68%
2023-08-23	0	0.031	0.030	0.032	0.030	0.031	248,750	7,465	0.0300	0.265	0.256	0.273	0.256	0.265	29,122	0.2563	-8.82%
2023-08-22	0	0.034	0.031	0.036	-	-	0	0	-	0.290	0.265	0.307	-	-	0	-	0.00%
2023-08-21	0	0.034	0.034	0.036	0.030	0.034	70,000	2,340	0.0334	0.290	0.290	0.307	0.256	0.290	8,195	0.2855	0.00%
2023-08-18	0	0.034	0.034	0.036	0.031	0.031	32,500	1,000	0.0308	0.290	0.290	0.307	0.265	0.265	3,805	0.2628	0.00%
2023-08-17	0	0.034	0.034	0.035	-	-	3,500	105	0.0300	0.290	0.290	0.299	-	-	410	0.2563	6.25%
2023-08-16	0	0.032	0.032	0.035	0.031	0.032	31,650	921	0.0291	0.273	0.273	0.299	0.265	0.273	3,705	0.2486	0.00%
2023-08-15	0	0.032	0.032	0.036	0.032	0.032	230,050	7,361	0.0320	0.273	0.273	0.307	0.273	0.273	26,933	0.2733	3.23%
2023-08-14	0	0.031	0.030	0.034	0.031	0.031	500,000	15,500	0.0310	0.265	0.256	0.290	0.265	0.265	58,537	0.2648	-3.13%
2023-08-11	0	0.032	0.032	0.037	0.032	0.032	10,700	341	0.0319	0.273	0.273	0.316	0.273	0.273	1,253	0.2722	-11.11%
2023-08-10	0	0.036	0.031	0.036	0.031	0.036	26,500	823	0.0311	0.307	0.265	0.307	0.265	0.307	3,102	0.2653	16.13%
2023-08-09	0	0.031	0.031	0.036	0.031	0.031	70,250	2,174	0.0309	0.265	0.265	0.307	0.265	0.265	8,224	0.2643	-3.13%
2023-08-08	0	0.032	0.032	0.038	0.031	0.032	85,350	2,692	0.0315	0.273	0.273	0.325	0.265	0.273	9,992	0.2694	-8.57%
2023-08-07	0	0.035	0.035	0.039	0.035	0.037	123,500	4,468	0.0362	0.299	0.299	0.333	0.299	0.316	14,459	0.3090	6.06%
2023-08-04	0	0.033	0.033	0.039	0.033	0.033	10,000	330	0.0330	0.282	0.282	0.333	0.282	0.282	1,171	0.2819	0.00%
2023-08-03	0	0.033	0.033	0.038	0.033	0.040	207,750	6,939	0.0334	0.282	0.282	0.325	0.282	0.342	24,322	0.2853	-2.94%
2023-08-02	0	0.034	0.034	0.040	0.034	0.035	146,250	4,957	0.0339	0.290	0.290	0.342	0.290	0.299	17,122	0.2895	-2.86%
2023-08-01	0	0.035	0.034	0.035	0.032	0.036	1,432,000	47,672	0.0333	0.299	0.290	0.299	0.273	0.307	167,649	0.2844	-7.89%
2023-07-31	0	0.038	0.036	0.038	0.036	0.038	51,000	1,844	0.0362	0.325	0.307	0.325	0.307	0.325	5,971	0.3088	-2.56%
2023-07-28	0	0.039	0.036	0.039	0.036	0.040	267,500	10,385	0.0388	0.333	0.307	0.333	0.307	0.342	31,317	0.3316	-11.36%
2023-07-27	0	0.044	0.036	0.052	-	-	9,050	316	0.0349	0.376	0.307	0.444	-	-	1,060	0.2983	0.00%
2023-07-26	0	0.044	0.036	0.049	0.037	0.044	30,000	1,180	0.0393	0.376	0.307	0.419	0.316	0.376	3,512	0.3360	10.00%
2023-07-25	0	0.040	0.040	0.044	-	-	1,250	33	0.0264	0.342	0.342	0.376	-	-	146	0.2255	2.56%
2023-07-24	0	0.039	0.039	0.045	0.039	0.041	120,000	4,800	0.0400	0.333	0.333	0.384	0.333	0.350	14,049	0.3417	-7.14%
2023-07-21	0	0.042	0.042	0.048	-	-	6,250	218	0.0349	0.359	0.359	0.410	-	-	732	0.2979	2.44%
2023-07-20	0	0.041	0.041	0.048	-	-	0	0	-	0.350	0.350	0.410	-	-	0	-	0.00%
2023-07-19	0	0.041	0.041	0.048	0.041	0.041	60,500	2,478	0.0410	0.350	0.350	0.410	0.350	0.350	7,083	0.3499	-2.38%
2023-07-18	0	0.042	0.042	0.043	0.041	0.043	220,000	9,330	0.0424	0.359	0.359	0.367	0.350	0.367	25,756	0.3622	-4.55%
2023-07-14	0	0.044	0.043	0.044	0.043	0.044	110,000	4,800	0.0436	0.376	0.367	0.376	0.367	0.376	12,878	0.3727	-8.33%
2023-07-13	0	0.048	0.042	0.056	-	-	0	0	-	0.410	0.359	0.478	-	-	0	-	0.00%
2023-07-12	0	0.048	0.043	0.056	-	-	0	0	-	0.410	0.367	0.478	-	-	0	-	0.00%
2023-07-11	0	0.048	0.044	0.058	-	-	0	0	-	0.410	0.376	0.495	-	-	0	-	0.00%
2023-07-10	0	0.048	0.044	0.054	-	-	0	0	-	0.410	0.376	0.461	-	-	0	-	0.00%
2023-07-07	0	0.048	0.048	0.053	-	-	2,500	107	0.0428	0.410	0.410	0.453	-	-	293	0.3656	0.00%
2023-07-06	0	0.048	0.048	0.054	0.048	0.048	70,000	3,360	0.0480	0.410	0.410	0.461	0.410	0.410	8,195	0.4100	-2.04%
2023-07-05	0	0.049	0.048	0.051	0.049	0.049	260,000	12,740	0.0490	0.419	0.410	0.436	0.419	0.419	30,439	0.4185	4.26%
2023-07-04	0	0.047	0.046	0.051	-	-	250	9	0.0360	0.401	0.393	0.436	-	-	29	0.3075	2.17%
2023-07-03	0	0.046	0.045	0.053	0.044	0.053	428,900	19,900	0.0464	0.393	0.384	0.453	0.376	0.453	50,213	0.3963	-11.54%
2023-06-30	0	0.052	0.052	0.057	0.052	0.052	30,000	1,560	0.0520	0.444	0.444	0.487	0.444	0.444	3,512	0.4442	-1.89%
2023-06-29	0	0.053	0.045	0.053	0.044	0.055	80,000	3,800	0.0475	0.453	0.384	0.453	0.376	0.470	9,366	0.4057	3.92%
2023-06-28	0	0.051	0.045	0.051	-	-	0	0	-	0.436	0.384	0.436	-	-	0	-	0.00%
2023-06-27	0	0.051	0.044	0.051	0.042	0.055	52,500	2,535	0.0483	0.436	0.376	0.436	0.359	0.470	6,146	0.4124	13.33%
2023-06-26	0	0.045	0.042	0.050	0.043	0.043	65,000	2,770	0.0426	0.384	0.359	0.427	0.367	0.367	7,610	0.3640	0.00%
2023-06-23	0	0.045	0.042	0.055	-	-	0	0	-	0.384	0.359	0.470	-	-	0	-	0.00%
2023-06-21	0	0.045	0.042	0.050	-	-	2,500	95	0.0380	0.384	0.359	0.427	-	-	293	0.3246	0.00%
2023-06-20	0	0.045	0.042	0.054	-	-	0	0	-	0.384	0.359	0.461	-	-	0	-	0.00%
2023-06-19	0	0.045	0.042	0.054	-	-	0	0	-	0.384	0.359	0.461	-	-	0	-	0.00%
2023-06-16	0	0.045	0.045	0.050	0.045	0.049	318,100	15,216	0.0478	0.384	0.384	0.427	0.384	0.419	37,241	0.4086	2.27%
2023-06-15	0	0.044	0.041	0.047	0.041	0.044	150,000	6,290	0.0419	0.376	0.350	0.401	0.350	0.376	17,561	0.3582	-2.22%
2023-06-14	0	0.045	0.042	0.046	0.045	0.047	120,000	5,520	0.0460	0.384	0.359	0.393	0.384	0.401	14,049	0.3929	-6.25%
2023-06-13	0	0.048	0.047	0.052	0.048	0.048	151,000	7,239	0.0479	0.410	0.401	0.444	0.410	0.410	17,678	0.4095	0.00%
2023-06-12	0	0.048	0.048	0.052	0.048	0.048	32,000	1,536	0.0480	0.410	0.410	0.444	0.410	0.410	3,746	0.4100	-4.00%
2023-06-09	0	0.050	0.047	0.052	-	-	0	0	-	0.427	0.401	0.444	-	-	0	-	0.00%
2023-06-08	0	0.050	0.048	0.052	0.046	0.052	180,700	9,149	0.0506	0.427	0.410	0.444	0.393	0.444	21,155	0.4325	0.00%
2023-06-07	0	0.050	0.050	0.052	0.045	0.050	69,200	3,255	0.0470	0.427	0.427	0.444	0.384	0.427	8,101	0.4018	-3.85%
2023-06-06	0	0.052	0.048	0.054	-	-	7,500	300	0.0400	0.444	0.410	0.461	-	-	878	0.3417	0.00%
2023-06-05	0	0.052	0.052	0.054	0.052	0.052	127,800	6,553	0.0513	0.444	0.444	0.461	0.444	0.444	14,962	0.4380	0.00%
2023-06-02	0	0.052	0.047	0.052	-	-	150	5	0.0333	0.444	0.401	0.444	-	-	18	0.2847	0.00%
2023-06-01	0	0.052	0.048	0.053	0.052	0.052	16,150	772	0.0478	0.444	0.410	0.453	0.444	0.444	1,891	0.4083	0.00%
2023-05-31	0	0.052	0.044	0.053	0.049	0.052	230,000	11,640	0.0506	0.444	0.376	0.453	0.419	0.444	26,927	0.4323	1.96%
2023-05-30	0	0.051	0.051	0.055	0.050	0.051	26,500	1,309	0.0494	0.436	0.436	0.470	0.427	0.436	3,102	0.4219	-8.93%
2023-05-29	0	0.056	0.050	0.056	-	-	2,500	102	0.0408	0.478	0.427	0.478	-	-	293	0.3485	-1.75%
2023-05-25	0	0.057	0.051	0.058	0.050	0.057	30,000	1,580	0.0527	0.487	0.436	0.495	0.427	0.487	3,512	0.4499	5.56%
2023-05-24	0	0.054	0.054	0.057	-	-	0	0	-	0.461	0.461	0.487	-	-	0	-	0.00%
2023-05-23	0	0.054	0.054	0.056	0.054	0.056	230,000	12,720	0.0553	0.461	0.461	0.478	0.461	0.478	26,927	0.4724	-5.26%
2023-05-22	0	0.057	0.057	0.059	0.056	0.059	290,000	16,800	0.0579	0.487	0.487	0.504	0.478	0.504	33,951	0.4948	-10.94%
2023-05-19	0	0.064	0.059	0.064	-	-	0	0	-	0.547	0.504	0.547	-	-	0	-	-4.48%
2023-05-18	0	0.067	0.057	0.067	0.068	0.068	430,000	29,240	0.0680	0.572	0.487	0.572	0.581	0.581	50,341	0.5808	9.84%
2023-05-17	0	0.061	0.056	0.070	-	-	0	0	-	0.521	0.478	0.598	-	-	0	-	0.00%
2023-05-16	0	0.061	0.057	0.069	-	-	4,000	199	0.0498	0.521	0.487	0.589	-	-	468	0.4249	0.00%
2023-05-15	0	0.061	0.057	0.070	0.061	0.067	430,000	29,490	0.0686	0.521	0.487	0.598	0.521	0.572	50,341	0.5858	0.00%
2023-05-12	0	0.061	0.054	0.061	0.055	0.061	345,000	20,875	0.0605	0.521	0.461	0.521	0.470	0.521	40,390	0.5168	7.02%
2023-05-11	0	0.057	0.055	0.057	-	-	0	0	-	0.487	0.470	0.487	-	-	0	-	0.00%
2023-05-10	0	0.057	0.055	0.057	0.054	0.072	593,000	39,222	0.0661	0.487	0.470	0.487	0.461	0.615	69,424	0.5650	-9.52%
2023-05-09	0	0.063	0.054	0.063	0.064	0.064	340,000	20,440	0.0601	0.538	0.461	0.538	0.547	0.547	39,805	0.5135	14.55%
2023-05-08	0	0.055	0.055	0.062	0.055	0.055	33,750	1,837	0.0544	0.470	0.470	0.530	0.470	0.470	3,951	0.4649	-1.79%
2023-05-05	0	0.056	0.054	0.056	0.054	0.056	144,000	7,867	0.0546	0.478	0.461	0.478	0.461	0.478	16,859	0.4666	-1.75%
2023-05-04	0	0.057	0.056	0.057	0.055	0.057	77,250	4,299	0.0557	0.487	0.478	0.487	0.470	0.487	9,044	0.4753	0.00%
2023-05-03	0	0.057	0.055	0.068	0.052	0.067	640,000	39,230	0.0613	0.487	0.470	0.581	0.444	0.572	74,927	0.5236	-1.72%
2023-05-02	0	0.058	0.057	0.065	0.058	0.068	30,000	1,840	0.0613	0.495	0.487	0.555	0.495	0.581	3,512	0.5239	-12.12%
2023-04-28	0	0.066	0.057	0.067	-	-	1,000	52	0.0520	0.564	0.487	0.572	-	-	117	0.4442	0.00%
2023-04-27	0	0.066	0.054	0.067	0.056	0.069	693,000	43,100	0.0622	0.564	0.461	0.572	0.478	0.589	81,132	0.5312	-1.49%
2023-04-26	0	0.067	0.057	0.068	-	-	0	0	-	0.572	0.487	0.581	-	-	0	-	-1.47%
2023-04-25	0	0.068	0.054	0.068	0.054	0.069	505,000	31,710	0.0628	0.581	0.461	0.581	0.461	0.589	59,122	0.5363	23.64%
2023-04-24	0	0.055	0.054	0.063	0.055	0.055	119,500	6,510	0.0545	0.470	0.461	0.538	0.470	0.470	13,990	0.4653	0.00%
2023-04-21	0	0.055	0.055	0.060	0.055	0.055	35,250	1,912	0.0542	0.470	0.470	0.512	0.470	0.470	4,127	0.4633	-9.84%
2023-04-20	0	0.061	0.061	0.066	0.054	0.061	482,500	28,417	0.0589	0.521	0.521	0.564	0.461	0.521	56,488	0.5031	3.39%
2023-04-19	0	0.059	0.059	0.061	0.052	0.059	50,000	2,800	0.0560	0.504	0.504	0.521	0.444	0.504	5,854	0.4783	3.51%
2023-04-18	0	0.057	0.057	0.059	0.054	0.060	760,000	43,680	0.0575	0.487	0.487	0.504	0.461	0.512	88,976	0.4909	-6.56%
2023-04-17	0	0.061	0.061	0.073	0.058	0.075	70,000	4,560	0.0651	0.521	0.521	0.624	0.495	0.641	8,195	0.5564	-16.44%
2023-04-14	0	0.073	0.060	0.074	0.074	0.074	620,000	45,880	0.0740	0.624	0.512	0.632	0.632	0.632	72,585	0.6321	2.82%
2023-04-13	0	0.071	0.065	0.072	0.073	0.085	113,900	8,379	0.0736	0.606	0.555	0.615	0.624	0.726	13,335	0.6284	9.23%
2023-04-12	0	0.065	0.056	0.071	-	-	2,500	115	0.0460	0.555	0.478	0.606	-	-	293	0.3929	0.00%
2023-04-11	0	0.065	0.055	0.070	0.065	0.069	21,500	1,418	0.0660	0.555	0.470	0.598	0.555	0.589	2,517	0.5634	-5.80%
2023-04-06	0	0.069	0.055	0.069	0.070	0.075	60,000	4,250	0.0708	0.589	0.470	0.589	0.598	0.641	7,024	0.6050	18.97%
2023-04-04	0	0.058	0.053	0.077	-	-	0	0	-	0.495	0.453	0.658	-	-	0	-	0.00%
2023-04-03	0	0.058	0.055	0.058	0.058	0.074	70,000	4,830	0.0690	0.495	0.470	0.495	0.495	0.632	8,195	0.5894	-3.33%
2023-03-31	0	0.060	0.060	0.071	0.060	0.060	20,750	1,233	0.0594	0.512	0.512	0.606	0.512	0.512	2,429	0.5076	5.26%
2023-03-30	0	0.057	0.048	0.077	-	-	3,000	129	0.0430	0.487	0.410	0.658	-	-	351	0.3673	0.00%
2023-03-29	0	0.057	0.057	0.067	0.053	0.053	30,200	1,598	0.0529	0.487	0.487	0.572	0.453	0.453	3,536	0.4520	7.55%
2023-03-28	0	0.053	0.052	0.073	0.053	0.055	81,250	4,368	0.0538	0.453	0.444	0.624	0.453	0.470	9,512	0.4592	-1.85%
2023-03-27	0	0.054	0.054	0.058	0.054	0.054	41,250	2,169	0.0526	0.461	0.461	0.495	0.461	0.461	4,829	0.4491	-6.90%
2023-03-24	0	0.058	0.053	0.058	-	-	200	10	0.0500	0.495	0.453	0.495	-	-	23	0.4271	0.00%
2023-03-23	0	0.058	0.053	0.071	-	-	0	0	-	0.495	0.453	0.606	-	-	0	-	0.00%
2023-03-22	0	0.058	0.053	0.073	-	-	3,750	172	0.0459	0.495	0.453	0.624	-	-	439	0.3918	0.00%
2023-03-21	0	0.058	0.058	0.063	0.055	0.058	620,000	35,620	0.0575	0.495	0.495	0.538	0.470	0.495	72,585	0.4907	11.54%
2023-03-20	0	0.052	0.052	0.053	0.051	0.058	236,500	12,410	0.0525	0.444	0.444	0.453	0.436	0.495	27,688	0.4482	-11.86%
2023-03-17	0	0.059	0.056	0.059	0.059	0.062	667,500	40,335	0.0604	0.504	0.478	0.504	0.504	0.530	78,146	0.5161	-9.23%
2023-03-16	0	0.065	0.061	0.074	0.062	0.062	160,000	9,920	0.0620	0.555	0.521	0.632	0.530	0.530	18,732	0.5296	6.56%
2023-03-15	0	0.061	0.061	0.065	0.060	0.060	230,000	13,800	0.0600	0.521	0.521	0.555	0.512	0.512	26,927	0.5125	0.00%
2023-03-14	0	0.061	0.061	0.063	0.061	0.064	612,500	38,062	0.0621	0.521	0.521	0.538	0.521	0.547	71,707	0.5308	-12.86%
2023-03-13	0	0.070	0.063	0.070	0.070	0.070	112,500	7,845	0.0697	0.598	0.538	0.598	0.598	0.598	13,171	0.5956	-1.41%
2023-03-10	0	0.071	0.071	0.076	0.066	0.081	2,064,000	152,694	0.0740	0.606	0.606	0.649	0.564	0.692	241,639	0.6319	9.23%
2023-03-09	0	0.065	0.065	0.069	0.065	0.065	439,000	28,432	0.0648	0.555	0.555	0.589	0.555	0.555	51,395	0.5532	1.56%
2023-03-08	0	0.064	0.064	0.068	0.063	0.073	881,750	61,448	0.0697	0.547	0.547	0.581	0.538	0.624	103,229	0.5953	4.92%
2023-03-07	0	0.061	0.060	0.070	0.060	0.061	265,000	16,090	0.0607	0.521	0.512	0.598	0.512	0.521	31,024	0.5186	1.67%
2023-03-06	0	0.060	0.060	0.073	0.056	0.062	2,495,500	145,418	0.0583	0.512	0.512	0.624	0.478	0.530	292,156	0.4977	-3.23%
2023-03-03	0	0.062	0.061	0.071	-	-	250	12	0.0480	0.530	0.521	0.606	-	-	29	0.4100	0.00%
2023-03-02	0	0.062	0.062	0.073	0.061	0.063	247,500	15,412	0.0623	0.530	0.530	0.624	0.521	0.538	28,976	0.5319	-8.82%
2023-03-01	0	0.068	0.061	0.068	0.069	0.071	40,000	2,780	0.0695	0.581	0.521	0.581	0.589	0.606	4,683	0.5936	13.33%
2023-02-28	0	0.060	0.060	0.071	0.060	0.060	14,000	820	0.0586	0.512	0.512	0.606	0.512	0.512	1,639	0.5003	0.00%
2023-02-27	0	0.060	0.060	0.065	0.058	0.069	192,500	12,677	0.0659	0.512	0.512	0.555	0.495	0.589	22,537	0.5625	-1.64%
2023-02-24	0	0.061	0.061	0.071	-	-	450	25	0.0556	0.521	0.521	0.606	-	-	53	0.4745	0.00%
2023-02-23	0	0.061	0.061	0.067	0.060	0.067	1,081,000	68,638	0.0635	0.521	0.521	0.572	0.512	0.572	126,556	0.5424	-3.17%
2023-02-22	0	0.063	0.059	0.064	-	-	2,500	134	0.0536	0.538	0.504	0.547	-	-	293	0.4578	-1.56%
2023-02-21	0	0.064	0.058	0.065	-	-	0	0	-	0.547	0.495	0.555	-	-	0	-	0.00%
2023-02-20	0	0.064	0.059	0.064	-	-	5,000	265	0.0530	0.547	0.504	0.547	-	-	585	0.4527	-5.88%
2023-02-17	0	0.068	0.061	0.068	0.068	0.068	40,000	2,720	0.0680	0.581	0.521	0.581	0.581	0.581	4,683	0.5808	11.48%
2023-02-16	0	0.061	0.061	0.074	-	-	200	9	0.0450	0.521	0.521	0.632	-	-	23	0.3844	0.00%
2023-02-15	0	0.061	0.059	0.070	0.062	0.062	200,000	12,400	0.0620	0.521	0.504	0.598	0.530	0.530	23,415	0.5296	0.00%
2023-02-14	0	0.061	0.061	0.068	0.060	0.062	215,000	13,045	0.0607	0.521	0.521	0.581	0.512	0.530	25,171	0.5183	-1.61%
2023-02-13	0	0.062	0.060	0.072	0.062	0.065	472,500	29,595	0.0626	0.530	0.512	0.615	0.530	0.555	55,317	0.5350	0.00%
2023-02-10	0	0.062	0.062	0.068	0.062	0.062	50,000	3,050	0.0610	0.530	0.530	0.581	0.530	0.530	5,854	0.5210	-6.06%
2023-02-09	0	0.066	0.065	0.066	0.063	0.066	990,750	63,896	0.0645	0.564	0.555	0.564	0.538	0.564	115,990	0.5509	4.76%
2023-02-08	0	0.063	0.061	0.063	0.060	0.071	8,341,500	519,302	0.0623	0.538	0.521	0.538	0.512	0.606	976,566	0.5318	-19.23%
2023-02-07	0	0.078	0.072	0.078	-	-	400	27	0.0675	0.666	0.615	0.666	-	-	47	0.5766	0.00%
2023-02-06	0	0.078	0.071	0.078	-	-	250	17	0.0680	0.666	0.606	0.666	-	-	29	0.5808	0.00%
2023-02-03	0	0.078	0.072	0.078	-	-	0	0	-	0.666	0.615	0.666	-	-	0	-	0.00%
2023-02-02	0	0.078	0.073	0.086	0.072	0.080	275,100	20,671	0.0751	0.666	0.624	0.735	0.615	0.683	32,207	0.6418	-3.70%
2023-02-01	0	0.081	0.076	0.084	0.080	0.081	173,350	13,991	0.0807	0.692	0.649	0.717	0.683	0.692	20,295	0.6894	8.00%
2023-01-31	0	0.075	0.075	0.076	0.071	0.076	164,100	12,061	0.0735	0.641	0.641	0.649	0.606	0.649	19,212	0.6278	-3.85%
2023-01-30	0	0.078	0.072	0.078	0.068	0.082	202,800	15,257	0.0752	0.666	0.615	0.666	0.581	0.700	23,742	0.6426	14.71%
2023-01-27	0	0.068	0.067	0.071	0.065	0.068	46,250	2,989	0.0646	0.581	0.572	0.606	0.555	0.581	5,415	0.5520	-10.53%
2023-01-26	0	0.076	0.076	0.077	0.070	0.083	471,250	36,037	0.0765	0.649	0.649	0.658	0.598	0.709	55,171	0.6532	-11.63%
2023-01-20	0	0.086	0.075	0.090	0.086	0.086	10,000	860	0.0860	0.735	0.641	0.769	0.735	0.735	1,171	0.7346	7.50%
2023-01-19	0	0.080	0.074	0.080	0.073	0.081	95,000	7,305	0.0769	0.683	0.632	0.683	0.624	0.692	11,122	0.6568	-1.23%
2023-01-18	0	0.081	0.073	0.081	0.076	0.093	1,898,000	160,703	0.0847	0.692	0.624	0.692	0.649	0.794	222,205	0.7232	-13.83%
2023-01-17	0	0.094	0.077	0.095	0.085	0.097	2,030,250	182,101	0.0897	0.803	0.658	0.811	0.726	0.829	237,688	0.7661	8.05%
2023-01-16	0	0.087	0.083	0.087	0.062	0.110	2,865,000	236,242	0.0825	0.743	0.709	0.743	0.530	0.940	335,415	0.7043	42.62%
2023-01-13	0	0.061	0.061	0.072	0.056	0.080	9,140,750	632,760	0.0692	0.521	0.521	0.615	0.478	0.683	1,070,137	0.5913	1.67%
2023-01-12	0	0.060	0.060	0.072	0.060	0.060	11,000	655	0.0595	0.512	0.512	0.615	0.512	0.512	1,288	0.5086	-4.76%
2023-01-11	0	0.063	0.056	0.071	0.063	0.063	26,900	1,658	0.0616	0.538	0.478	0.606	0.538	0.538	3,149	0.5265	0.00%
2023-01-10	0	0.063	0.062	0.072	0.063	0.063	31,450	1,905	0.0606	0.538	0.530	0.615	0.538	0.538	3,682	0.5174	1.61%
2023-01-09	0	0.062	0.062	0.064	0.062	0.064	47,500	2,945	0.0620	0.530	0.530	0.547	0.530	0.547	5,561	0.5296	-7.46%
2023-01-06	0	0.067	0.067	0.073	-	-	7,500	412	0.0549	0.572	0.572	0.624	-	-	878	0.4692	4.69%
2023-01-05	0	0.064	0.064	0.075	0.063	0.064	205,000	13,020	0.0635	0.547	0.547	0.641	0.538	0.547	24,000	0.5425	-3.03%
2023-01-04	0	0.066	0.066	0.075	0.065	0.066	21,000	1,370	0.0652	0.564	0.564	0.641	0.555	0.564	2,459	0.5572	0.00%
2023-01-03	0	0.066	0.065	0.076	0.066	0.066	316,000	20,784	0.0658	0.564	0.555	0.649	0.564	0.564	36,995	0.5618	0.00%
2022-12-30	0	0.066	0.066	0.074	-	-	600	32	0.0533	0.564	0.564	0.632	-	-	70	0.4556	1.54%
2022-12-29	0	0.065	0.065	0.074	0.065	0.085	155,000	12,340	0.0796	0.555	0.555	0.632	0.555	0.726	18,146	0.6800	-2.99%
2022-12-28	0	0.067	0.063	0.067	0.062	0.069	395,750	26,350	0.0666	0.572	0.538	0.572	0.530	0.589	46,332	0.5687	-4.29%
2022-12-23	0	0.070	0.070	0.073	0.068	0.072	2,799,450	198,252	0.0708	0.598	0.598	0.624	0.581	0.615	327,740	0.6049	-9.09%
2022-12-22	0	0.077	0.069	0.078	0.067	0.082	178,000	13,150	0.0739	0.658	0.589	0.666	0.572	0.700	20,839	0.6310	0.00%
2022-12-21	0	0.077	0.074	0.079	0.074	0.087	1,790,000	137,260	0.0767	0.658	0.632	0.675	0.632	0.743	209,561	0.6550	-11.49%
2022-12-20	0	0.087	0.075	0.092	-	-	0	0	-	0.743	0.641	0.786	-	-	0	-	0.00%
2022-12-19	0	0.087	0.087	0.093	0.087	0.087	21,100	1,822	0.0864	0.743	0.743	0.794	0.743	0.743	2,470	0.7376	0.00%
2022-12-16	0	0.087	0.086	0.087	0.086	0.091	1,607,250	142,316	0.0885	0.743	0.735	0.743	0.735	0.777	188,166	0.7563	-10.31%
2022-12-15	0	0.097	0.094	0.098	0.091	0.098	535,800	52,049	0.0971	0.829	0.803	0.837	0.777	0.837	62,728	0.8298	-3.96%
2022-12-14	0	0.101	0.098	0.106	0.101	0.115	798,000	80,939	0.1014	0.863	0.837	0.905	0.863	0.982	93,424	0.8664	-3.81%
2022-12-13	0	0.105	0.100	0.105	0.100	0.110	1,150,000	123,720	0.1076	0.897	0.854	0.897	0.854	0.940	134,634	0.9189	5.00%
2022-12-12	0	0.100	0.100	0.103	0.100	0.105	670,000	67,120	0.1002	0.854	0.854	0.880	0.854	0.897	78,439	0.8557	-4.76%
2022-12-09	0	0.105	0.100	0.106	0.097	0.107	928,250	96,979	0.1045	0.897	0.854	0.905	0.829	0.914	108,673	0.8924	0.96%
2022-12-08	0	0.104	0.096	0.105	0.095	0.104	755,500	75,247	0.0996	0.888	0.820	0.897	0.811	0.888	88,449	0.8507	4.00%
2022-12-07	0	0.100	0.096	0.102	0.100	0.100	45,000	4,440	0.0987	0.854	0.820	0.871	0.854	0.854	5,268	0.8428	-4.76%
2022-12-06	0	0.105	0.105	0.123	0.105	0.123	922,100	107,937	0.1171	0.897	0.897	1.051	0.897	1.051	107,953	0.9999	-3.67%
2022-12-05	0	0.109	0.096	0.118	-	-	6,250	565	0.0904	0.931	0.820	1.008	-	-	732	0.7722	0.00%
2022-12-02	0	0.109	0.098	0.109	-	-	0	0	-	0.931	0.837	0.931	-	-	0	-	-3.54%
2022-12-01	0	0.113	0.098	0.118	0.107	0.113	566,500	63,807	0.1126	0.965	0.837	1.008	0.914	0.965	66,322	0.9621	2.73%
2022-11-30	0	0.110	0.099	0.111	0.107	0.110	552,500	60,645	0.1098	0.940	0.846	0.948	0.914	0.940	64,683	0.9376	4.76%
2022-11-29	0	0.105	0.097	0.105	0.096	0.105	45,000	4,560	0.1013	0.897	0.829	0.897	0.820	0.897	5,268	0.8656	-3.67%
2022-11-28	0	0.109	0.095	0.109	0.095	0.109	680,000	67,240	0.0989	0.931	0.811	0.931	0.811	0.931	79,610	0.8446	-0.91%
2022-11-25	0	0.110	0.096	0.110	-	-	850	78	0.0918	0.940	0.820	0.940	-	-	100	0.7838	0.00%
2022-11-24	0	0.110	0.094	0.111	-	-	0	0	-	0.940	0.803	0.948	-	-	0	-	0.00%
2022-11-23	0	0.110	0.101	0.110	-	-	0	0	-	0.940	0.863	0.940	-	-	0	-	-2.65%
2022-11-22	0	0.113	0.102	0.113	0.104	0.123	480,000	53,440	0.1113	0.965	0.871	0.965	0.888	1.051	56,195	0.9510	5.61%
2022-11-21	0	0.107	0.101	0.107	0.102	0.107	100,000	10,550	0.1055	0.914	0.863	0.914	0.871	0.914	11,707	0.9011	0.00%
2022-11-18	0	0.107	0.101	0.107	0.101	0.109	562,500	58,687	0.1043	0.914	0.863	0.914	0.863	0.931	65,854	0.8912	-1.83%
2022-11-17	0	0.109	0.098	0.111	0.103	0.114	260,400	27,147	0.1043	0.931	0.837	0.948	0.880	0.974	30,486	0.8905	0.00%
2022-11-16	0	0.109	0.104	0.111	0.099	0.120	292,500	32,235	0.1102	0.931	0.888	0.948	0.846	1.025	34,244	0.9413	-1.80%
2022-11-15	0	0.111	0.097	0.114	0.095	0.111	1,403,000	145,130	0.1034	0.948	0.829	0.974	0.811	0.948	164,254	0.8836	4.72%
2022-11-14	0	0.106	0.096	0.106	0.103	0.108	100,750	10,727	0.1065	0.905	0.820	0.905	0.880	0.923	11,795	0.9094	6.00%
2022-11-11	0	0.100	0.097	0.100	0.093	0.103	435,000	42,005	0.0966	0.854	0.829	0.854	0.794	0.880	50,927	0.8248	-1.96%
2022-11-10	0	0.102	0.090	0.102	0.100	0.107	30,000	3,070	0.1023	0.871	0.769	0.871	0.854	0.914	3,512	0.8741	-2.86%
2022-11-09	0	0.105	0.093	0.107	0.097	0.108	71,300	7,128	0.1000	0.897	0.794	0.914	0.829	0.923	8,347	0.8539	-5.41%
2022-11-08	0	0.111	0.099	0.114	0.111	0.117	32,500	3,637	0.1119	0.948	0.846	0.974	0.948	0.999	3,805	0.9559	0.91%
2022-11-07	0	0.110	0.105	0.114	0.090	0.121	3,667,500	398,725	0.1087	0.940	0.897	0.974	0.769	1.034	429,366	0.9286	-9.09%
2022-11-04	0	0.121	0.115	0.128	0.114	0.129	1,317,750	166,229	0.1261	1.034	0.982	1.093	0.974	1.102	154,273	1.0775	0.00%
2022-11-03	0	0.121	0.112	0.123	0.111	0.121	331,250	37,222	0.1124	1.034	0.957	1.051	0.948	1.034	38,780	0.9598	4.31%
2022-11-02	0	0.116	0.115	0.119	0.116	0.116	15,000	1,690	0.1127	0.991	0.982	1.016	0.991	0.991	1,756	0.9624	-4.13%
2022-11-01	0	0.121	0.116	0.121	-	-	0	0	-	1.034	0.991	1.034	-	-	0	-	-4.72%
2022-10-31	0	0.127	0.120	0.128	0.120	0.127	690,000	82,870	0.1201	1.085	1.025	1.093	1.025	1.085	80,780	1.0259	7.63%
2022-10-28	0	0.118	0.116	0.120	0.118	0.140	731,000	100,774	0.1379	1.008	0.991	1.025	1.008	1.196	85,580	1.1775	-3.28%
2022-10-27	0	0.122	0.120	0.122	0.120	0.123	832,000	100,980	0.1214	1.042	1.025	1.042	1.025	1.051	97,405	1.0367	-1.61%
2022-10-26	0	0.124	0.122	0.125	0.124	0.124	550,000	68,200	0.1240	1.059	1.042	1.068	1.059	1.059	64,390	1.0592	-4.62%
2022-10-25	0	0.130	0.123	0.136	0.111	0.137	1,650,000	214,850	0.1302	1.110	1.051	1.162	0.948	1.170	193,171	1.1122	-0.76%
2022-10-24	0	0.131	0.128	0.132	0.128	0.139	765,000	104,475	0.1366	1.119	1.093	1.127	1.093	1.187	89,561	1.1665	0.77%
2022-10-21	0	0.130	0.127	0.130	0.126	0.136	597,500	77,051	0.1290	1.110	1.085	1.110	1.076	1.162	69,951	1.1015	0.00%
2022-10-20	0	0.130	0.127	0.130	0.126	0.140	1,096,050	146,514	0.1337	1.110	1.085	1.110	1.076	1.196	128,318	1.1418	0.78%
2022-10-19	0	0.129	0.129	0.135	0.126	0.145	1,395,000	186,790	0.1339	1.102	1.102	1.153	1.076	1.239	163,317	1.1437	1.57%
2022-10-18	0	0.127	0.126	0.133	0.127	0.139	868,750	119,185	0.1372	1.085	1.076	1.136	1.085	1.187	101,707	1.1718	-2.31%
2022-10-17	0	0.130	0.123	0.130	0.130	0.130	10,000	1,300	0.1300	1.110	1.051	1.110	1.110	1.110	1,171	1.1104	4.00%
2022-10-14	0	0.125	0.123	0.129	0.123	0.125	830,500	103,659	0.1248	1.068	1.051	1.102	1.051	1.068	97,229	1.0661	0.81%
2022-10-13	0	0.124	0.124	0.133	0.124	0.135	735,000	98,495	0.1340	1.059	1.059	1.136	1.059	1.153	86,049	1.1446	1.64%
2022-10-12	0	0.122	0.117	0.122	0.122	0.125	747,500	92,707	0.1240	1.042	0.999	1.042	1.042	1.068	87,512	1.0594	-3.17%
2022-10-11	0	0.126	0.122	0.126	0.122	0.138	280,000	37,770	0.1349	1.076	1.042	1.076	1.042	1.179	32,780	1.1522	2.44%
2022-10-10	0	0.123	0.124	0.134	0.122	0.145	630,000	84,040	0.1334	1.051	1.059	1.145	1.042	1.239	73,756	1.1394	0.00%
2022-10-07	0	0.123	0.123	0.138	0.121	0.138	535,500	69,199	0.1292	1.051	1.051	1.179	1.034	1.179	62,693	1.1038	0.82%
2022-10-06	0	0.122	0.118	0.130	0.129	0.129	11,000	1,403	0.1275	1.042	1.008	1.110	1.102	1.102	1,288	1.0895	0.00%
2022-10-05	0	0.122	0.120	0.128	0.122	0.134	238,000	29,147	0.1225	1.042	1.025	1.093	1.042	1.145	27,863	1.0461	0.00%
2022-10-03	0	0.122	0.121	0.139	0.118	0.139	539,700	72,921	0.1351	1.042	1.034	1.187	1.008	1.187	63,184	1.1541	3.39%
2022-09-30	0	0.118	0.113	0.126	0.112	0.133	275,000	33,170	0.1206	1.008	0.965	1.076	0.957	1.136	32,195	1.0303	-1.67%
2022-09-29	0	0.120	0.116	0.130	0.116	0.138	495,000	63,175	0.1276	1.025	0.991	1.110	0.991	1.179	57,951	1.0901	0.00%
2022-09-28	0	0.120	-	0.120	0.116	0.125	40,000	4,770	0.1193	1.025	-	1.025	0.991	1.068	4,683	1.0186	-4.00%
2022-09-27	0	0.125	0.111	0.125	0.125	0.129	60,000	7,540	0.1257	1.068	0.948	1.068	1.068	1.102	7,024	1.0734	4.17%
2022-09-26	0	0.120	0.120	0.121	0.119	0.136	90,500	11,294	0.1248	1.025	1.025	1.034	1.016	1.162	10,595	1.0660	-1.64%
2022-09-23	0	0.122	0.119	0.122	0.115	0.140	292,500	36,585	0.1251	1.042	1.016	1.042	0.982	1.196	34,244	1.0684	-6.87%
2022-09-22	0	0.131	0.131	0.137	0.125	0.162	3,015,000	456,090	0.1513	1.119	1.119	1.170	1.068	1.384	352,976	1.2921	-7.75%
2022-09-21	0	0.142	0.135	0.142	0.136	0.149	805,450	116,625	0.1448	1.213	1.153	1.213	1.162	1.273	94,297	1.2368	-3.40%
2022-09-20	0	0.147	0.145	0.153	0.144	0.147	561,000	81,710	0.1457	1.256	1.239	1.307	1.230	1.256	65,678	1.2441	-3.92%
2022-09-19	0	0.153	0.153	0.160	0.146	0.158	1,640,000	251,370	0.1533	1.307	1.307	1.367	1.247	1.350	192,000	1.3092	4.79%
2022-09-16	0	0.146	0.142	0.147	0.140	0.146	397,500	57,495	0.1446	1.247	1.213	1.256	1.196	1.247	46,537	1.2355	-2.67%
2022-09-15	0	0.150	0.145	0.151	0.144	0.150	315,250	46,547	0.1477	1.281	1.239	1.290	1.230	1.281	36,907	1.2612	0.00%
2022-09-14	0	0.150	0.144	0.150	0.144	0.157	1,840,000	284,540	0.1546	1.281	1.230	1.281	1.230	1.341	215,415	1.3209	4.17%
2022-09-13	0	0.144	0.142	0.145	0.141	0.144	27,500	3,862	0.1404	1.230	1.213	1.239	1.204	1.230	3,220	1.1996	-0.69%
2022-09-09	0	0.145	0.141	0.145	-	-	6,250	831	0.1330	1.239	1.204	1.239	-	-	732	1.1357	-3.33%
2022-09-08	0	0.150	0.143	0.150	0.143	0.150	44,050	6,387	0.1450	1.281	1.221	1.281	1.221	1.281	5,157	1.2385	-0.66%
2022-09-07	0	0.151	0.142	0.151	0.142	0.151	94,850	13,634	0.1437	1.290	1.213	1.290	1.213	1.290	11,104	1.2278	0.00%
2022-09-06	0	0.151	0.141	0.152	0.141	0.159	1,820,000	272,210	0.1496	1.290	1.204	1.298	1.204	1.358	213,073	1.2775	-3.21%
2022-09-05	0	0.156	0.148	0.156	0.147	0.161	1,330,750	213,067	0.1601	1.333	1.264	1.333	1.256	1.375	155,795	1.3676	1.96%
2022-09-02	0	0.153	0.148	0.154	0.149	0.153	35,000	5,230	0.1494	1.307	1.264	1.315	1.273	1.307	4,098	1.2764	-1.92%
2022-09-01	0	0.156	0.149	0.156	0.149	0.164	463,250	75,208	0.1623	1.333	1.273	1.333	1.273	1.401	54,234	1.3867	-1.27%
2022-08-31	0	0.158	0.148	0.158	0.151	0.158	1,190,000	179,760	0.1511	1.350	1.264	1.350	1.290	1.350	139,317	1.2903	-1.86%
2022-08-30	0	0.161	0.146	0.161	0.161	0.161	12,500	1,952	0.1562	1.375	1.247	1.375	1.375	1.375	1,463	1.3339	6.62%
2022-08-29	0	0.151	0.148	0.151	0.149	0.151	420,000	63,060	0.1501	1.290	1.264	1.290	1.273	1.290	49,171	1.2825	-4.43%
2022-08-26	0	0.158	0.151	0.158	0.150	0.161	1,200,000	192,170	0.1601	1.350	1.290	1.350	1.281	1.375	140,488	1.3679	2.60%
2022-08-25	0	0.154	0.146	0.157	-	-	0	0	-	1.315	1.247	1.341	-	-	0	-	0.00%
2022-08-24	0	0.154	0.146	0.154	-	-	0	0	-	1.315	1.247	1.315	-	-	0	-	-3.14%
2022-08-23	0	0.159	0.145	0.159	0.147	0.159	1,350,250	205,195	0.1520	1.358	1.239	1.358	1.256	1.358	158,078	1.2981	6.71%
2022-08-22	0	0.149	0.141	0.150	0.145	0.149	51,300	7,592	0.1480	1.273	1.204	1.281	1.239	1.273	6,006	1.2641	-1.97%
2022-08-19	0	0.152	0.145	0.152	0.144	0.153	72,650	10,745	0.1479	1.298	1.239	1.298	1.230	1.307	8,505	1.2633	-0.65%
2022-08-18	0	0.153	0.147	0.154	0.147	0.153	79,250	11,713	0.1478	1.307	1.256	1.315	1.256	1.307	9,278	1.2624	-2.55%
2022-08-17	0	0.157	0.153	0.158	0.150	0.162	1,420,000	219,723	0.1547	1.341	1.307	1.350	1.281	1.384	166,244	1.3217	2.61%
2022-08-16	0	0.153	0.153	0.155	0.150	0.153	56,250	8,526	0.1516	1.307	1.307	1.324	1.281	1.307	6,585	1.2947	-3.77%
2022-08-15	0	0.159	0.150	0.159	0.147	0.159	535,000	81,390	0.1521	1.358	1.281	1.358	1.256	1.358	62,634	1.2995	0.00%
2022-08-12	0	0.159	0.146	0.159	0.159	0.159	14,250	2,197	0.1542	1.358	1.247	1.358	1.358	1.358	1,668	1.3169	3.25%
2022-08-11	0	0.154	0.146	0.153	0.150	0.155	477,650	72,129	0.1510	1.315	1.247	1.307	1.281	1.324	55,920	1.2899	0.00%
2022-08-10	0	0.154	0.149	0.154	0.149	0.158	1,220,100	187,314	0.1535	1.315	1.273	1.315	1.273	1.350	142,841	1.3113	-1.28%
2022-08-09	0	0.156	0.147	0.156	0.154	0.157	690,250	106,957	0.1550	1.333	1.256	1.333	1.315	1.341	80,810	1.3236	-2.50%
2022-08-08	0	0.160	0.154	0.160	0.150	0.167	2,429,900	396,152	0.1630	1.367	1.315	1.367	1.281	1.426	284,476	1.3926	3.23%
2022-08-05	0	0.155	0.150	0.155	0.145	0.158	988,400	150,556	0.1523	1.324	1.281	1.324	1.239	1.350	115,715	1.3011	0.65%
2022-08-04	0	0.154	0.141	0.156	0.143	0.158	848,330	128,568	0.1516	1.315	1.204	1.333	1.221	1.350	99,317	1.2945	1.99%
2022-08-03	0	0.151	0.146	0.151	0.148	0.158	1,531,300	229,765	0.1500	1.290	1.247	1.290	1.264	1.350	179,274	1.2816	-5.03%
2022-08-02	0	0.159	0.147	0.159	0.150	0.160	355,150	53,504	0.1507	1.358	1.256	1.358	1.281	1.367	41,579	1.2868	0.63%
2022-08-01	0	0.158	0.149	0.158	0.145	0.165	2,933,800	460,650	0.1570	1.350	1.273	1.350	1.239	1.409	343,469	1.3412	0.64%
2022-07-29	0	0.157	0.141	0.158	0.138	0.160	5,217,250	773,792	0.1483	1.341	1.204	1.350	1.179	1.367	610,800	1.2669	13.77%
2022-07-28	0	0.138	0.131	0.138	0.131	0.149	1,070,400	150,986	0.1411	1.179	1.119	1.179	1.119	1.273	125,315	1.2049	-8.00%
2022-07-27	0	0.150	0.145	0.150	0.145	0.153	410,250	61,395	0.1497	1.281	1.239	1.281	1.239	1.307	48,029	1.2783	-5.66%
2022-07-26	0	0.159	0.151	0.160	0.150	0.167	2,451,700	388,810	0.1586	1.358	1.290	1.367	1.281	1.426	287,028	1.3546	0.63%
2022-07-25	0	0.158	0.147	0.158	-	-	50	7	0.1400	1.350	1.256	1.350	-	-	6	1.1958	0.00%
2022-07-22	0	0.158	0.147	0.158	0.154	0.161	102,550	16,118	0.1572	1.350	1.256	1.350	1.315	1.375	12,006	1.3425	1.94%
2022-07-21	0	0.155	0.148	0.155	0.150	0.160	610,350	91,650	0.1502	1.324	1.264	1.324	1.281	1.367	71,456	1.2826	-0.64%
2022-07-20	0	0.156	0.146	0.156	0.147	0.156	486,500	75,367	0.1549	1.333	1.247	1.333	1.256	1.333	56,956	1.3232	0.65%
2022-07-19	0	0.155	0.148	0.155	0.150	0.164	1,358,000	218,766	0.1611	1.324	1.264	1.324	1.281	1.401	158,985	1.3760	-2.52%
2022-07-18	0	0.159	0.146	0.159	-	-	250	35	0.1400	1.358	1.247	1.358	-	-	29	1.1958	-0.63%
2022-07-15	0	0.160	0.148	0.161	0.160	0.160	12,500	1,957	0.1566	1.367	1.264	1.375	1.367	1.367	1,463	1.3373	2.56%
2022-07-14	0	0.156	0.149	0.155	0.147	0.163	835,150	129,456	0.1550	1.333	1.273	1.324	1.256	1.392	97,774	1.3240	-0.64%
2022-07-13	0	0.157	0.146	0.157	0.143	0.157	665,000	99,980	0.1503	1.341	1.247	1.341	1.221	1.341	77,854	1.2842	-1.26%
2022-07-12	0	0.159	0.146	0.159	0.159	0.159	82,900	13,126	0.1583	1.358	1.247	1.358	1.358	1.358	9,705	1.3524	0.00%
2022-07-11	0	0.159	0.142	0.159	0.140	0.160	1,285,700	201,428	0.1567	1.358	1.213	1.358	1.196	1.367	150,521	1.3382	1.92%
2022-07-08	0	0.156	0.142	0.156	0.159	0.168	1,190,050	197,897	0.1663	1.333	1.213	1.333	1.358	1.435	139,323	1.4204	4.00%
2022-07-07	0	0.150	0.136	0.151	0.142	0.155	742,550	110,921	0.1494	1.281	1.162	1.290	1.213	1.324	86,933	1.2759	8.70%
2022-07-06	0	0.138	0.130	0.138	0.132	0.141	315,000	43,705	0.1387	1.179	1.110	1.179	1.127	1.204	36,878	1.1851	-6.76%
2022-07-05	0	0.148	0.138	0.149	0.138	0.148	1,079,166	159,222	0.1475	1.264	1.179	1.273	1.179	1.264	126,341	1.2603	-1.99%
2022-07-04	0	0.151	0.139	0.151	0.152	0.152	15,500	2,284	0.1474	1.290	1.187	1.290	1.298	1.298	1,815	1.2587	-0.66%
2022-06-30	0	0.152	0.139	0.152	0.153	0.155	510,000	78,050	0.1530	1.298	1.187	1.298	1.307	1.324	59,707	1.3072	0.00%
2022-06-29	0	0.152	0.141	0.152	0.150	0.156	1,130,000	174,460	0.1544	1.298	1.204	1.298	1.281	1.333	132,293	1.3187	2.70%
2022-06-28	0	0.148	0.139	0.148	0.138	0.150	987,500	146,967	0.1488	1.264	1.187	1.264	1.179	1.281	115,610	1.2712	-3.27%
2022-06-27	0	0.153	0.136	0.153	0.134	0.153	2,330,750	330,934	0.1420	1.307	1.162	1.307	1.145	1.307	272,868	1.2128	7.75%
2022-06-24	0	0.142	0.131	0.140	0.126	0.143	698,000	93,092	0.1334	1.213	1.119	1.196	1.076	1.221	81,717	1.1392	0.00%
2022-06-23	0	0.142	0.138	0.142	0.140	0.144	77,500	10,850	0.1400	1.213	1.179	1.213	1.196	1.230	9,073	1.1958	-0.70%
2022-06-22	0	0.143	0.138	0.144	0.138	0.145	2,010,000	282,077	0.1403	1.221	1.179	1.230	1.179	1.239	235,317	1.1987	-4.67%
2022-06-21	0	0.150	0.142	0.151	-	-	2,500	337	0.1348	1.281	1.213	1.290	-	-	293	1.1514	-0.66%
2022-06-20	0	0.151	0.144	0.152	-	-	0	0	-	1.290	1.230	1.298	-	-	0	-	-0.66%
2022-06-17	0	0.152	0.135	0.152	0.142	0.153	492,050	72,000	0.1463	1.298	1.153	1.298	1.213	1.307	57,606	1.2499	-2.56%
2022-06-16	0	0.156	0.150	0.159	0.149	0.168	3,019,050	502,258	0.1664	1.333	1.281	1.358	1.273	1.435	353,450	1.4210	-0.64%
2022-06-15	0	0.157	0.145	0.157	0.158	0.158	20,000	3,160	0.1580	1.341	1.239	1.341	1.350	1.350	2,341	1.3496	0.64%
2022-06-14	0	0.156	0.142	0.156	0.142	0.156	375,000	56,455	0.1505	1.333	1.213	1.333	1.213	1.333	43,902	1.2859	4.00%
2022-06-13	0	0.150	0.142	0.150	0.141	0.156	348,000	50,526	0.1452	1.281	1.213	1.281	1.204	1.333	40,741	1.2402	4.90%
2022-06-10	0	0.143	0.140	0.143	0.140	0.151	27,850	3,844	0.1380	1.221	1.196	1.221	1.196	1.290	3,260	1.1790	1.42%
2022-06-09	0	0.141	0.140	0.142	0.140	0.145	456,000	64,801	0.1421	1.204	1.196	1.213	1.196	1.239	53,385	1.2138	-2.76%
2022-06-08	0	0.145	0.142	0.146	0.142	0.151	552,500	80,380	0.1455	1.239	1.213	1.247	1.213	1.290	64,683	1.2427	-6.45%
2022-06-07	0	0.155	0.151	0.156	0.148	0.167	1,028,750	160,022	0.1555	1.324	1.290	1.333	1.264	1.426	120,439	1.3287	3.33%
2022-06-06	0	0.150	0.150	0.155	0.144	0.154	147,500	21,395	0.1451	1.281	1.281	1.324	1.230	1.315	17,268	1.2390	-6.25%
2022-06-02	0	0.160	0.145	0.160	0.160	0.167	3,870,000	619,780	0.1601	1.367	1.239	1.367	1.367	1.426	453,073	1.3679	8.11%
2022-06-01	0	0.148	0.143	0.148	0.141	0.148	60,000	8,700	0.1450	1.264	1.221	1.264	1.204	1.264	7,024	1.2385	-2.63%
2022-05-31	0	0.152	0.141	0.153	0.152	0.153	1,470,000	223,480	0.1520	1.298	1.204	1.307	1.298	1.307	172,098	1.2986	-3.80%
2022-05-30	0	0.158	0.157	0.158	-	-	0	0	-	1.350	1.341	1.350	-	-	0	-	-3.66%
2022-05-27	0	0.164	0.157	0.164	-	-	0	0	-	1.401	1.341	1.401	-	-	0	-	-0.61%
2022-05-26	0	0.165	0.157	0.167	0.153	0.165	239,550	38,905	0.1624	1.409	1.341	1.426	1.307	1.409	28,045	1.3872	1.85%
2022-05-25	0	0.162	0.160	0.164	0.162	0.173	458,500	77,752	0.1696	1.384	1.367	1.401	1.384	1.478	53,678	1.4485	-3.57%
2022-05-24	0	0.168	0.163	0.168	0.169	0.179	4,943,750	880,278	0.1781	1.435	1.392	1.435	1.444	1.529	578,780	1.5209	0.60%
2022-05-23	0	0.167	0.162	0.174	0.162	0.167	200,100	33,275	0.1663	1.426	1.384	1.486	1.384	1.426	23,426	1.4204	0.00%
2022-05-20	0	0.167	0.160	0.168	0.160	0.167	31,250	4,947	0.1583	1.426	1.367	1.435	1.367	1.426	3,659	1.3522	3.09%
2022-05-19	0	0.162	0.160	0.167	-	-	5,000	750	0.1500	1.384	1.367	1.426	-	-	585	1.2813	0.00%
2022-05-18	0	0.162	0.162	0.166	0.162	0.162	36,250	5,888	0.1624	1.384	1.384	1.418	1.384	1.384	4,244	1.3874	-4.71%
2022-05-17	0	0.170	0.164	0.170	0.166	0.170	426,500	71,211	0.1670	1.452	1.401	1.452	1.418	1.452	49,932	1.4262	-2.86%
2022-05-16	0	0.175	0.166	0.175	-	-	5,000	800	0.1600	1.495	1.418	1.495	-	-	585	1.3667	0.00%
2022-05-13	0	0.175	0.164	0.175	0.170	0.175	1,700,000	289,120	0.1701	1.495	1.401	1.495	1.452	1.495	199,024	1.4527	2.94%
2022-05-12	0	0.170	0.162	0.170	-	-	0	0	-	1.452	1.384	1.452	-	-	0	-	0.00%
2022-05-11	0	0.170	0.163	0.170	0.165	0.170	3,362,500	566,155	0.1684	1.452	1.392	1.452	1.409	1.452	393,659	1.4382	3.03%
2022-05-10	0	0.165	0.156	0.166	-	-	250	37	0.1480	1.409	1.333	1.418	-	-	29	1.2642	0.00%
2022-05-06	0	0.165	0.153	0.165	-	-	0	0	-	1.409	1.307	1.409	-	-	0	-	0.00%
2022-05-05	0	0.165	0.153	0.165	0.157	0.169	907,500	150,467	0.1658	1.409	1.307	1.409	1.341	1.444	106,244	1.4162	-3.51%
2022-05-04	0	0.171	0.170	0.172	0.173	0.173	52,500	9,060	0.1726	1.461	1.452	1.469	1.478	1.478	6,146	1.4740	-1.16%
2022-05-03	0	0.173	0.173	0.185	0.173	0.187	7,110,000	1,298,620	0.1826	1.478	1.478	1.580	1.478	1.597	832,390	1.5601	-0.57%
2022-04-29	0	0.174	0.165	0.174	0.165	0.179	4,803,600	828,726	0.1725	1.486	1.409	1.486	1.409	1.529	562,373	1.4736	1.16%
2022-04-28	0	0.172	0.167	0.172	0.167	0.172	50,950	8,520	0.1672	1.469	1.426	1.469	1.426	1.469	5,965	1.4284	-1.15%
2022-04-27	0	0.174	0.170	0.174	0.167	0.174	36,000	6,122	0.1701	1.486	1.452	1.486	1.426	1.486	4,215	1.4526	-1.14%
2022-04-26	0	0.176	0.167	0.176	0.176	0.176	11,250	1,962	0.1744	1.503	1.426	1.503	1.503	1.503	1,317	1.4897	1.15%
2022-04-25	0	0.174	0.168	0.174	0.162	0.177	3,330,000	564,900	0.1696	1.486	1.435	1.486	1.384	1.512	389,854	1.4490	-0.57%
2022-04-22	0	0.175	0.169	0.175	0.171	0.175	25,250	4,314	0.1709	1.495	1.444	1.495	1.461	1.495	2,956	1.4594	2.34%
2022-04-21	0	0.171	0.170	0.171	0.171	0.171	20,500	3,503	0.1709	1.461	1.452	1.461	1.461	1.461	2,400	1.4596	-1.72%
2022-04-20	0	0.174	0.171	0.176	0.170	0.176	117,750	20,126	0.1709	1.486	1.461	1.503	1.452	1.503	13,785	1.4600	2.35%
2022-04-19	0	0.170	0.169	0.177	0.170	0.170	14,250	2,401	0.1685	1.452	1.444	1.512	1.452	1.452	1,668	1.4392	-1.73%
2022-04-14	0	0.173	0.172	0.175	0.173	0.175	1,650,500	288,812	0.1750	1.478	1.469	1.495	1.478	1.495	193,229	1.4947	-2.81%
2022-04-13	0	0.178	0.172	0.178	0.170	0.188	2,780,800	508,279	0.1828	1.520	1.469	1.520	1.452	1.606	325,557	1.5613	2.89%
2022-04-12	0	0.173	0.167	0.176	0.164	0.173	1,563,150	262,996	0.1682	1.478	1.426	1.503	1.401	1.478	183,003	1.4371	0.00%
2022-04-11	0	0.173	0.161	0.173	0.167	0.173	95,750	16,037	0.1675	1.478	1.375	1.478	1.426	1.478	11,210	1.4306	1.76%
2022-04-08	0	0.170	0.167	0.177	0.170	0.170	17,500	2,907	0.1661	1.452	1.426	1.512	1.452	1.452	2,049	1.4189	0.00%
2022-04-07	0	0.170	0.167	0.174	0.167	0.170	20,000	3,370	0.1685	1.452	1.426	1.486	1.426	1.452	2,341	1.4393	-2.30%
2022-04-06	0	0.174	0.171	0.180	0.170	0.184	3,040,000	552,790	0.1818	1.486	1.461	1.538	1.452	1.572	355,902	1.5532	2.35%
2022-04-04	0	0.170	0.168	0.170	0.169	0.169	17,000	2,832	0.1666	1.452	1.435	1.452	1.444	1.444	1,990	1.4229	-5.56%
2022-04-01	0	0.180	0.168	0.183	0.169	0.180	60,000	10,310	0.1718	1.538	1.435	1.563	1.444	1.538	7,024	1.4677	4.05%
2022-03-31	0	0.173	0.165	0.178	0.165	0.175	2,500,075	412,841	0.1651	1.478	1.409	1.520	1.409	1.495	292,692	1.4105	2.98%
2022-03-30	0	0.168	0.162	0.167	0.165	0.185	85,400	14,421	0.1689	1.435	1.384	1.426	1.409	1.580	9,998	1.4424	-2.33%
2022-03-29	0	0.172	0.165	0.180	0.169	0.196	3,870,000	719,760	0.1860	1.469	1.409	1.538	1.444	1.674	453,073	1.5886	3.61%
2022-03-28	0	0.166	0.161	0.166	-	-	12,500	1,925	0.1540	1.418	1.375	1.418	-	-	1,463	1.3154	0.00%
2022-03-25	0	0.166	0.161	0.169	0.163	0.168	522,500	85,755	0.1641	1.418	1.375	1.444	1.392	1.435	61,171	1.4019	-5.14%
2022-03-24	0	0.175	0.168	0.176	0.164	0.175	2,300,000	381,960	0.1661	1.495	1.435	1.503	1.401	1.495	269,268	1.4185	5.42%
2022-03-23	0	0.166	0.160	0.173	-	-	2,000	309	0.1545	1.418	1.367	1.478	-	-	234	1.3197	0.00%
2022-03-22	0	0.166	0.166	0.174	0.164	0.164	13,050	2,128	0.1631	1.418	1.418	1.486	1.401	1.401	1,528	1.3928	-5.68%
2022-03-21	0	0.176	0.168	0.178	0.167	0.188	4,507,600	829,135	0.1839	1.503	1.435	1.520	1.426	1.606	527,719	1.5712	2.33%
2022-03-18	0	0.172	0.163	0.172	-	-	0	0	-	1.469	1.392	1.469	-	-	0	-	0.00%
2022-03-17	0	0.172	0.160	0.173	0.164	0.172	1,850,000	303,740	0.1642	1.469	1.367	1.478	1.401	1.469	216,585	1.4024	4.88%
2022-03-16	0	0.164	0.154	0.163	0.153	0.164	56,150	8,810	0.1569	1.401	1.315	1.392	1.307	1.401	6,574	1.3402	2.50%
2022-03-15	0	0.160	0.151	0.160	0.160	0.166	34,500	5,587	0.1619	1.367	1.290	1.367	1.367	1.418	4,039	1.3833	-6.43%
2022-03-14	0	0.171	0.164	0.171	0.164	0.172	145,000	24,345	0.1679	1.461	1.401	1.461	1.401	1.469	16,976	1.4341	-1.16%
2022-03-11	0	0.173	0.163	0.174	0.162	0.173	211,750	34,731	0.1640	1.478	1.392	1.486	1.384	1.478	24,790	1.4010	0.58%
2022-03-10	0	0.172	0.166	0.171	0.166	0.184	2,935,000	508,405	0.1732	1.469	1.418	1.461	1.418	1.572	343,610	1.4796	-3.37%
2022-03-09	0	0.178	0.178	0.180	0.178	0.189	227,250	40,536	0.1784	1.520	1.520	1.538	1.520	1.614	26,605	1.5236	-5.82%
2022-03-08	0	0.189	0.180	0.189	0.187	0.194	1,060,000	204,410	0.1928	1.614	1.538	1.614	1.597	1.657	124,098	1.6472	5.00%
2022-03-07	0	0.180	0.177	0.180	0.178	0.189	673,000	124,057	0.1843	1.538	1.512	1.538	1.520	1.614	78,790	1.5745	-2.70%
2022-03-04	0	0.185	0.176	0.186	0.176	0.185	1,040,250	185,171	0.1780	1.580	1.503	1.589	1.503	1.580	121,785	1.5205	2.21%
2022-03-03	0	0.181	0.176	0.188	-	-	0	0	-	1.546	1.503	1.606	-	-	0	-	0.00%
2022-03-02	0	0.181	0.180	0.190	0.180	0.189	126,750	22,892	0.1806	1.546	1.538	1.623	1.538	1.614	14,839	1.5427	0.56%
2022-03-01	0	0.180	0.178	0.185	0.173	0.198	2,806,150	543,450	0.1937	1.538	1.520	1.580	1.478	1.691	328,525	1.6542	-0.55%
2022-02-28	0	0.181	0.173	0.182	-	-	0	0	-	1.546	1.478	1.555	-	-	0	-	0.00%
2022-02-25	0	0.181	0.176	0.181	0.174	0.181	1,970,000	350,070	0.1777	1.546	1.503	1.546	1.486	1.546	230,634	1.5179	2.84%
2022-02-24	0	0.176	0.172	0.179	0.176	0.176	150,050	26,408	0.1760	1.503	1.469	1.529	1.503	1.503	17,567	1.5033	-2.22%
2022-02-23	0	0.180	0.175	0.180	0.175	0.180	135,000	24,200	0.1793	1.538	1.495	1.538	1.495	1.538	15,805	1.5312	1.12%
2022-02-22	0	0.178	0.175	0.180	0.172	0.192	4,685,000	873,600	0.1865	1.520	1.495	1.538	1.469	1.640	548,488	1.5927	1.14%
2022-02-21	0	0.176	0.172	0.176	-	-	0	0	-	1.503	1.469	1.503	-	-	0	-	0.00%
2022-02-18	0	0.176	0.176	0.180	-	-	0	0	-	1.503	1.503	1.538	-	-	0	-	0.00%
2022-02-17	0	0.176	0.175	0.180	0.169	0.180	5,758,250	999,047	0.1735	1.503	1.495	1.538	1.444	1.538	674,137	1.4820	0.57%
2022-02-16	0	0.175	0.174	0.182	0.173	0.175	1,066,500	185,505	0.1739	1.495	1.486	1.555	1.478	1.495	124,859	1.4857	-0.57%
2022-02-15	0	0.176	0.176	0.181	0.172	0.188	4,927,500	911,455	0.1850	1.503	1.503	1.546	1.469	1.606	576,878	1.5800	2.92%
2022-02-14	0	0.171	0.169	0.173	0.169	0.175	2,950,000	510,250	0.1730	1.461	1.444	1.478	1.444	1.495	345,366	1.4774	0.00%
2022-02-11	0	0.171	0.168	0.173	-	-	1,500	244	0.1627	1.461	1.435	1.478	-	-	176	1.3894	-1.16%
2022-02-10	0	0.173	0.167	0.173	0.168	0.173	3,860,000	648,530	0.1680	1.478	1.426	1.478	1.435	1.478	451,902	1.4351	0.58%
2022-02-09	0	0.172	0.169	0.174	-	-	500	80	0.1600	1.469	1.444	1.486	-	-	59	1.3667	-1.15%
2022-02-08	0	0.174	0.169	0.174	0.170	0.174	43,000	7,366	0.1713	1.486	1.444	1.486	1.452	1.486	5,034	1.4632	-0.57%
2022-02-07	0	0.175	0.174	0.176	0.174	0.185	4,625,000	840,010	0.1816	1.495	1.486	1.503	1.486	1.580	541,463	1.5514	-1.13%
2022-02-04	0	0.177	0.168	0.177	0.177	0.177	20,000	3,540	0.1770	1.512	1.435	1.512	1.512	1.512	2,341	1.5119	1.14%
2022-01-31	0	0.175	0.167	0.174	0.172	0.176	681,250	119,631	0.1756	1.495	1.426	1.486	1.469	1.503	79,756	1.5000	1.74%
2022-01-28	0	0.172	0.166	0.171	0.166	0.172	610,050	101,367	0.1662	1.469	1.418	1.461	1.418	1.469	71,420	1.4193	-0.58%
2022-01-27	0	0.173	0.168	0.174	0.164	0.174	3,400,000	558,540	0.1643	1.478	1.435	1.486	1.401	1.486	398,049	1.4032	1.76%
2022-01-26	0	0.170	0.167	0.172	0.167	0.176	567,750	98,989	0.1744	1.452	1.426	1.469	1.426	1.503	66,468	1.4893	-2.86%
2022-01-25	0	0.175	0.167	0.175	0.170	0.177	1,540,000	271,560	0.1763	1.495	1.426	1.495	1.452	1.512	180,293	1.5062	1.74%
2022-01-24	0	0.172	0.161	0.172	-	-	0	0	-	1.469	1.375	1.469	-	-	0	-	0.00%
2022-01-21	0	0.172	0.160	0.172	0.164	0.172	1,693,000	277,714	0.1640	1.469	1.367	1.469	1.401	1.469	198,205	1.4011	1.18%
2022-01-20	0	0.170	0.162	0.170	0.170	0.170	102,000	17,314	0.1697	1.452	1.384	1.452	1.452	1.452	11,941	1.4499	0.59%
2022-01-19	0	0.169	0.169	0.172	0.168	0.172	401,250	68,882	0.1717	1.444	1.444	1.469	1.435	1.469	46,976	1.4663	-5.59%
2022-01-18	0	0.179	0.171	0.180	0.171	0.179	230,000	39,760	0.1729	1.529	1.461	1.538	1.461	1.529	26,927	1.4766	2.29%
2022-01-17	0	0.175	0.175	0.180	0.173	0.187	3,305,000	612,665	0.1854	1.495	1.495	1.538	1.478	1.597	386,927	1.5834	0.00%
2022-01-14	0	0.175	0.166	0.175	0.166	0.178	3,810,000	639,150	0.1678	1.495	1.418	1.495	1.418	1.520	446,049	1.4329	-0.57%
2022-01-13	0	0.176	0.170	0.179	0.170	0.176	20,000	3,460	0.1730	1.503	1.452	1.529	1.452	1.503	2,341	1.4777	3.53%
2022-01-12	0	0.170	0.170	0.173	0.168	0.169	117,550	19,670	0.1673	1.452	1.452	1.478	1.435	1.444	13,762	1.4293	-3.41%
2022-01-11	0	0.176	0.169	0.184	0.174	0.188	347,750	61,517	0.1769	1.503	1.444	1.572	1.486	1.606	40,712	1.5110	-1.12%
2022-01-10	0	0.178	0.177	0.186	0.175	0.193	4,430,000	847,630	0.1913	1.520	1.512	1.589	1.495	1.649	518,634	1.6344	0.00%
2022-01-07	0	0.178	0.168	0.179	0.170	0.183	643,500	109,567	0.1703	1.520	1.435	1.529	1.452	1.563	75,337	1.4544	0.00%
2022-01-06	0	0.178	0.167	0.177	0.168	0.179	3,640,000	622,500	0.1710	1.520	1.426	1.512	1.435	1.529	426,146	1.4608	3.49%
2022-01-05	0	0.172	0.168	0.175	0.172	0.172	40,000	6,880	0.1720	1.469	1.435	1.495	1.469	1.469	4,683	1.4692	0.58%
2022-01-04	0	0.171	0.168	0.179	0.171	0.172	130,500	22,392	0.1716	1.461	1.435	1.529	1.461	1.469	15,278	1.4656	-5.00%
2022-01-03	0	0.180	0.171	0.184	0.175	0.195	2,540,000	476,340	0.1875	1.538	1.461	1.572	1.495	1.666	297,366	1.6019	0.00%
2021-12-31	0	0.180	0.164	0.180	-	-	0	0	-	1.538	1.401	1.538	-	-	0	-	-0.55%
2021-12-30	0	0.181	0.160	0.180	0.158	0.181	2,181,700	357,836	0.1640	1.546	1.367	1.538	1.350	1.546	255,419	1.4010	7.10%
2021-12-29	0	0.169	0.165	0.169	0.169	0.170	20,000	3,390	0.1695	1.444	1.409	1.444	1.444	1.452	2,341	1.4478	0.00%
2021-12-28	0	0.169	0.168	0.178	0.169	0.184	322,500	55,227	0.1712	1.444	1.435	1.520	1.444	1.572	37,756	1.4627	-6.11%
2021-12-24	0	0.180	0.177	0.180	0.180	0.180	20,000	3,600	0.1800	1.538	1.512	1.538	1.538	1.538	2,341	1.5375	0.00%
2021-12-23	0	0.180	0.177	0.180	-	-	0	0	-	1.538	1.512	1.538	-	-	0	-	0.00%
2021-12-22	0	0.180	0.177	0.180	0.177	0.180	122,500	21,982	0.1794	1.538	1.512	1.538	1.512	1.538	14,341	1.5328	0.00%
2021-12-21	0	0.180	0.172	0.179	0.174	0.205	6,280,150	1,246,750	0.1985	1.538	1.469	1.529	1.486	1.751	735,237	1.6957	-2.17%
2021-12-20	0	0.184	0.179	0.185	0.179	0.184	290,000	52,320	0.1804	1.572	1.529	1.580	1.529	1.572	33,951	1.5410	-0.54%
2021-12-17	0	0.185	0.180	0.185	0.180	0.187	502,500	92,087	0.1833	1.580	1.538	1.580	1.538	1.597	58,829	1.5653	-1.07%
2021-12-16	0	0.187	0.177	0.187	0.185	0.187	2,980,000	551,320	0.1850	1.597	1.512	1.597	1.580	1.597	348,878	1.5803	0.00%
2021-12-15	0	0.187	0.173	0.187	0.180	0.198	2,860,000	542,790	0.1898	1.597	1.478	1.597	1.538	1.691	334,829	1.6211	0.00%
2021-12-14	0	0.187	0.181	0.188	0.184	0.190	243,750	45,632	0.1872	1.597	1.546	1.606	1.572	1.623	28,537	1.5991	-1.58%
2021-12-13	0	0.190	0.180	0.190	0.184	0.198	3,787,500	743,415	0.1963	1.623	1.538	1.623	1.572	1.691	443,415	1.6766	2.70%
2021-12-10	0	0.185	0.175	0.184	0.176	0.185	67,500	12,057	0.1786	1.580	1.495	1.572	1.503	1.580	7,902	1.5257	-1.07%
2021-12-09	0	0.187	0.176	0.187	0.180	0.190	3,235,000	583,990	0.1805	1.597	1.503	1.597	1.538	1.623	378,732	1.5420	2.75%
2021-12-08	0	0.182	0.175	0.182	0.178	0.190	4,228,250	787,471	0.1862	1.555	1.495	1.555	1.520	1.623	495,015	1.5908	-4.21%
2021-12-07	0	0.190	0.182	0.190	0.180	0.200	4,547,250	861,091	0.1894	1.623	1.555	1.623	1.538	1.708	532,361	1.6175	3.83%
2021-12-06	0	0.183	0.182	0.193	0.183	0.193	2,035,000	390,565	0.1919	1.563	1.555	1.649	1.563	1.649	238,244	1.6393	-5.18%
2021-12-03	0	0.193	0.193	0.197	0.183	0.204	4,043,500	781,797	0.1933	1.649	1.649	1.683	1.563	1.742	473,385	1.6515	2.12%
2021-12-02	0	0.189	0.180	0.189	0.182	0.209	1,560,600	313,800	0.2011	1.614	1.538	1.614	1.555	1.785	182,704	1.7175	-4.06%
2021-12-01	0	0.197	0.178	0.198	0.173	0.197	3,060,000	566,960	0.1853	1.683	1.520	1.691	1.478	1.683	358,244	1.5826	13.22%
2021-11-30	0	0.174	0.174	0.182	0.173	0.198	1,011,000	186,572	0.1845	1.486	1.486	1.555	1.478	1.691	118,361	1.5763	-3.33%
2021-11-29	0	0.180	0.180	0.189	0.180	0.182	609,300	110,543	0.1814	1.538	1.538	1.614	1.538	1.555	71,333	1.5497	-4.76%
2021-11-26	0	0.189	0.180	0.190	0.181	0.196	1,163,250	215,850	0.1856	1.614	1.538	1.623	1.546	1.674	136,185	1.5850	-3.57%
2021-11-25	0	0.196	0.180	0.196	0.179	0.199	3,319,250	639,337	0.1926	1.674	1.538	1.674	1.529	1.700	388,595	1.6453	3.16%
2021-11-24	0	0.190	0.182	0.190	0.171	0.190	10,071,750	1,838,232	0.1825	1.623	1.555	1.623	1.461	1.623	1,179,132	1.5590	5.56%
2021-11-23	0	0.180	0.176	0.182	0.179	0.184	2,925,200	534,786	0.1828	1.538	1.503	1.555	1.529	1.572	342,462	1.5616	4.65%
2021-11-22	0	0.172	0.167	0.172	0.167	0.188	4,545,000	802,680	0.1766	1.469	1.426	1.469	1.426	1.606	532,098	1.5085	-2.82%
2021-11-19	0	0.177	0.166	0.177	0.164	0.180	2,899,000	489,917	0.1690	1.512	1.418	1.512	1.401	1.538	339,395	1.4435	4.12%
2021-11-18	0	0.170	0.170	0.178	0.159	0.175	5,151,400	879,229	0.1707	1.452	1.452	1.520	1.358	1.495	603,091	1.4579	4.29%
2021-11-17	0	0.163	0.164	0.168	0.162	0.173	1,485,000	248,515	0.1674	1.392	1.401	1.435	1.384	1.478	173,854	1.4294	-2.40%
2021-11-16	0	0.167	0.163	0.168	0.160	0.169	1,309,100	214,490	0.1638	1.426	1.392	1.435	1.367	1.444	153,260	1.3995	1.21%
2021-11-15	0	0.165	0.161	0.169	0.162	0.180	3,377,279	596,437	0.1766	1.409	1.375	1.444	1.384	1.538	395,389	1.5085	1.85%
2021-11-12	0	0.162	0.156	0.164	0.156	0.165	53,600	8,625	0.1609	1.384	1.333	1.401	1.333	1.409	6,275	1.3745	0.62%
2021-11-11	0	0.161	0.155	0.162	0.156	0.162	2,670,000	416,690	0.1561	1.375	1.324	1.384	1.333	1.384	312,585	1.3330	-1.23%
2021-11-10	0	0.163	0.156	0.165	-	-	0	0	-	1.392	1.333	1.409	-	-	0	-	-2.40%
2021-11-09	0	0.167	0.154	0.167	0.155	0.167	140,000	22,050	0.1575	1.426	1.315	1.426	1.324	1.426	16,390	1.3453	0.60%
2021-11-08	0	0.166	0.156	0.167	0.158	0.175	3,242,500	554,335	0.1710	1.418	1.333	1.426	1.350	1.495	379,610	1.4603	1.22%
2021-11-05	0	0.164	0.153	0.165	0.153	0.165	882,500	140,677	0.1594	1.401	1.307	1.409	1.307	1.409	103,317	1.3616	-0.61%
2021-11-04	0	0.165	0.154	0.166	0.152	0.165	2,227,550	343,771	0.1543	1.409	1.315	1.418	1.298	1.409	260,786	1.3182	4.43%
2021-11-03	0	0.158	0.154	0.158	0.159	0.164	402,000	65,150	0.1621	1.350	1.315	1.350	1.358	1.401	47,063	1.3843	2.60%
2021-11-02	0	0.154	0.153	0.160	0.154	0.158	1,047,500	165,247	0.1578	1.315	1.307	1.367	1.315	1.350	122,634	1.3475	0.00%
2021-11-01	0	0.154	0.154	0.163	0.150	0.165	1,363,000	213,477	0.1566	1.315	1.315	1.392	1.281	1.409	159,571	1.3378	0.00%
2021-10-29	0	0.154	0.154	0.161	0.154	0.154	50,450	7,764	0.1539	1.315	1.315	1.375	1.315	1.315	5,906	1.3145	-0.65%
2021-10-28	0	0.155	0.154	0.161	0.153	0.167	1,417,550	224,814	0.1586	1.324	1.315	1.375	1.307	1.426	165,957	1.3547	1.31%
2021-10-27	0	0.153	0.153	0.166	0.153	0.168	1,695,500	283,304	0.1671	1.307	1.307	1.418	1.307	1.435	198,498	1.4272	-3.16%
2021-10-26	0	0.158	0.152	0.158	0.151	0.165	1,844,100	283,854	0.1539	1.350	1.298	1.350	1.290	1.409	215,895	1.3148	-1.86%
2021-10-25	0	0.161	0.150	0.161	0.146	0.162	1,750,000	271,360	0.1551	1.375	1.281	1.375	1.247	1.384	204,878	1.3245	5.23%
2021-10-22	0	0.153	0.145	0.155	-	-	2,750	371	0.1349	1.307	1.239	1.324	-	-	322	1.1523	-1.29%
2021-10-21	0	0.155	0.152	0.155	0.151	0.157	885,000	134,465	0.1519	1.324	1.298	1.324	1.290	1.341	103,610	1.2978	-1.90%
2021-10-20	0	0.158	0.155	0.160	0.158	0.163	117,000	18,434	0.1576	1.350	1.324	1.367	1.350	1.392	13,698	1.3458	-4.82%
2021-10-19	0	0.166	0.156	0.166	0.158	0.166	528,250	84,045	0.1591	1.418	1.333	1.418	1.350	1.418	61,844	1.3590	2.47%
2021-10-18	0	0.162	0.161	0.164	0.160	0.169	1,339,000	220,390	0.1646	1.384	1.375	1.401	1.367	1.444	156,761	1.4059	0.00%
2021-10-15	0	0.162	0.162	0.170	0.160	0.170	411,000	67,657	0.1646	1.384	1.384	1.452	1.367	1.452	48,117	1.4061	0.00%
2021-10-12	0	0.162	0.162	0.170	0.159	0.173	4,607,650	768,301	0.1667	1.384	1.384	1.452	1.358	1.478	539,432	1.4243	0.00%
2021-10-11	0	0.162	0.158	0.166	0.159	0.174	1,961,450	333,703	0.1701	1.384	1.350	1.418	1.358	1.486	229,633	1.4532	0.00%
2021-10-08	0	0.162	0.156	0.165	0.155	0.162	1,130,000	177,460	0.1570	1.384	1.333	1.409	1.324	1.384	132,293	1.3414	-2.41%
2021-10-07	0	0.166	0.163	0.170	-	-	3,500	539	0.1540	1.418	1.392	1.452	-	-	410	1.3154	0.00%
2021-10-06	0	0.166	0.161	0.171	-	-	0	0	-	1.418	1.375	1.461	-	-	0	-	0.00%
2021-10-05	0	0.166	0.160	0.166	0.161	0.166	20,000	3,270	0.1635	1.418	1.367	1.418	1.375	1.418	2,341	1.3966	-1.19%
2021-10-04	0	0.168	0.160	0.175	0.163	0.184	4,420,900	761,972	0.1724	1.435	1.367	1.495	1.392	1.572	517,569	1.4722	0.00%
2021-09-30	0	0.168	0.160	0.170	0.160	0.172	1,672,500	277,747	0.1661	1.435	1.367	1.452	1.367	1.469	195,805	1.4185	1.20%
2021-09-29	0	0.166	0.158	0.168	-	-	0	0	-	1.418	1.350	1.435	-	-	0	-	-1.19%
2021-09-28	0	0.168	0.159	0.170	0.153	0.170	250,450	41,207	0.1645	1.435	1.358	1.452	1.307	1.452	29,321	1.4054	5.00%
2021-09-27	0	0.160	0.156	0.168	0.157	0.184	1,970,100	316,336	0.1606	1.367	1.333	1.435	1.341	1.572	230,646	1.3715	-15.34%
2021-09-24	0	0.189	0.160	0.189	0.159	0.189	2,760,000	483,620	0.1752	1.614	1.367	1.614	1.358	1.614	323,122	1.4967	8.00%
2021-09-23	0	0.175	0.156	0.175	0.154	0.176	3,710,350	617,957	0.1665	1.495	1.333	1.495	1.315	1.503	434,382	1.4226	12.90%
2021-09-21	0	0.155	0.144	-	0.144	0.155	204,000	29,957	0.1468	1.324	1.230	-	1.230	1.324	23,883	1.2543	4.73%
2021-09-20	0	0.148	0.145	0.153	0.141	0.150	634,900	93,236	0.1469	1.264	1.239	1.307	1.204	1.281	74,330	1.2544	-5.13%
2021-09-17	0	0.156	0.150	0.156	0.152	0.160	150,700	23,790	0.1579	1.333	1.281	1.333	1.298	1.367	17,643	1.3484	-6.02%
2021-09-16	0	0.166	0.160	0.166	0.156	0.172	1,621,500	267,878	0.1652	1.418	1.367	1.418	1.333	1.469	189,834	1.4111	1.22%
2021-09-15	0	0.164	0.160	0.168	0.164	0.165	85,200	13,971	0.1640	1.401	1.367	1.435	1.401	1.409	9,975	1.4007	-3.53%
2021-09-14	0	0.170	0.162	0.172	0.162	0.171	79,150	12,839	0.1622	1.452	1.384	1.469	1.384	1.461	9,266	1.3856	0.00%
2021-09-13	0	0.170	0.163	0.170	0.163	0.170	23,750	3,922	0.1651	1.452	1.392	1.452	1.392	1.452	2,780	1.4105	0.59%
2021-09-10	0	0.169	0.164	0.170	0.163	0.171	140,000	23,265	0.1662	1.444	1.401	1.452	1.392	1.461	16,390	1.4194	-1.17%
2021-09-09	0	0.171	0.168	0.176	0.171	0.190	4,418,500	814,773	0.1844	1.461	1.435	1.503	1.461	1.623	517,288	1.5751	0.59%
2021-09-08	0	0.170	0.161	0.170	0.158	0.170	646,000	107,320	0.1661	1.452	1.375	1.452	1.350	1.452	75,629	1.4190	-1.16%
2021-09-07	0	0.172	0.164	0.172	0.158	0.175	7,012,250	1,174,946	0.1676	1.469	1.401	1.469	1.350	1.495	820,946	1.4312	9.55%
2021-09-06	0	0.157	0.153	0.168	0.153	0.170	196,500	31,960	0.1626	1.341	1.307	1.435	1.307	1.452	23,005	1.3893	0.00%
2021-09-03	0	0.157	0.152	0.170	0.152	0.157	207,250	31,569	0.1523	1.341	1.298	1.452	1.298	1.341	24,263	1.3011	0.00%
2021-09-02	0	0.157	0.156	0.163	0.155	0.170	1,199,800	195,794	0.1632	1.341	1.333	1.392	1.324	1.452	140,464	1.3939	1.29%
2021-09-01	0	0.155	0.155	0.166	0.149	0.169	3,348,850	535,836	0.1600	1.324	1.324	1.418	1.273	1.444	392,060	1.3667	-7.19%
2021-08-31	0	0.167	0.146	0.167	0.167	0.167	30,000	5,010	0.1670	1.426	1.247	1.426	1.426	1.426	3,512	1.4265	9.87%
2021-08-30	0	0.152	0.146	0.154	0.144	0.159	209,850	31,634	0.1507	1.298	1.247	1.315	1.230	1.358	24,568	1.2876	1.33%
2021-08-27	0	0.150	0.148	0.156	0.150	0.150	13,750	2,006	0.1459	1.281	1.264	1.333	1.281	1.281	1,610	1.2462	-3.23%
2021-08-26	0	0.155	0.143	0.160	-	-	750	101	0.1347	1.324	1.221	1.367	-	-	88	1.1503	0.00%
2021-08-25	0	0.155	0.142	0.159	0.140	0.159	535,700	81,918	0.1529	1.324	1.213	1.358	1.196	1.358	62,716	1.3062	-0.64%
2021-08-24	0	0.156	0.143	0.160	0.141	0.156	244,350	34,857	0.1427	1.333	1.221	1.367	1.204	1.333	28,607	1.2185	4.00%
2021-08-23	0	0.150	-	0.160	-	-	0	0	-	1.281	-	1.367	-	-	0	-	0.00%
2021-08-20	0	0.150	0.140	0.169	0.140	0.143	662,650	92,907	0.1402	1.281	1.196	1.444	1.196	1.221	77,579	1.1976	0.00%
2021-08-19	0	0.150	0.146	0.161	0.146	0.150	110,000	16,460	0.1496	1.281	1.247	1.375	1.247	1.281	12,878	1.2781	-6.83%
2021-08-18	0	0.161	0.145	0.169	0.153	0.161	642,500	101,645	0.1582	1.375	1.239	1.444	1.307	1.375	75,220	1.3513	5.92%
2021-08-17	0	0.152	0.132	0.153	-	-	650	85	0.1308	1.298	1.127	1.307	-	-	76	1.1170	0.00%
2021-08-16	0	0.152	0.145	0.155	0.139	0.168	684,000	98,786	0.1444	1.298	1.239	1.324	1.187	1.435	80,078	1.2336	0.66%
2021-08-13	0	0.151	0.143	0.154	0.142	0.151	132,750	19,538	0.1472	1.290	1.221	1.315	1.213	1.290	15,541	1.2572	-2.58%
2021-08-12	0	0.155	0.137	0.162	-	-	2,000	270	0.1350	1.324	1.170	1.384	-	-	234	1.1531	0.00%
2021-08-11	0	0.155	0.143	0.165	0.150	0.155	990,500	149,427	0.1509	1.324	1.221	1.409	1.281	1.324	115,961	1.2886	0.00%
2021-08-10	0	0.155	0.152	0.160	0.155	0.187	3,243,000	564,842	0.1742	1.324	1.298	1.367	1.324	1.597	379,668	1.4877	0.00%
2021-08-09	0	0.155	0.156	0.168	0.155	0.168	1,270,000	212,660	0.1674	1.324	1.333	1.435	1.324	1.435	148,683	1.4303	-4.91%
2021-08-06	0	0.163	0.155	0.171	0.155	0.165	840,000	138,150	0.1645	1.392	1.324	1.461	1.324	1.409	98,341	1.4048	-0.61%
2021-08-05	0	0.164	0.136	0.164	0.150	0.172	83,000	13,377	0.1612	1.401	1.162	1.401	1.281	1.469	9,717	1.3766	-2.38%
2021-08-04	0	0.168	0.162	0.170	-	-	0	0	-	1.435	1.384	1.452	-	-	0	-	-2.33%
2021-08-03	0	0.172	0.161	0.176	0.154	0.190	1,171,750	216,713	0.1849	1.469	1.375	1.503	1.315	1.623	137,180	1.5798	-2.82%
2021-08-02	0	0.177	0.167	0.180	0.167	0.179	940,000	157,100	0.1671	1.512	1.426	1.538	1.426	1.529	110,049	1.4275	2.91%
2021-07-30	0	0.172	0.172	0.178	0.171	0.172	70,000	11,890	0.1699	1.469	1.469	1.520	1.461	1.469	8,195	1.4509	-3.37%
2021-07-29	0	0.178	0.173	0.188	0.178	0.180	95,000	17,030	0.1793	1.520	1.478	1.606	1.520	1.538	11,122	1.5312	-6.32%
2021-07-28	0	0.190	0.171	0.190	0.170	0.190	40,000	7,160	0.1790	1.623	1.461	1.623	1.452	1.623	4,683	1.5290	5.56%
2021-07-27	0	0.180	0.166	0.180	0.166	0.184	111,500	18,711	0.1678	1.538	1.418	1.538	1.418	1.572	13,054	1.4334	3.45%
2021-07-26	0	0.174	0.165	0.193	0.163	0.174	114,000	19,320	0.1695	1.486	1.409	1.649	1.392	1.486	13,346	1.4476	0.00%
2021-07-23	0	0.174	0.174	0.175	0.171	0.174	42,500	7,345	0.1728	1.486	1.486	1.495	1.461	1.486	4,976	1.4762	-4.92%
2021-07-22	0	0.183	0.175	0.183	0.169	0.189	60,500	11,220	0.1855	1.563	1.495	1.563	1.444	1.614	7,083	1.5841	-0.54%
2021-07-21	0	0.184	0.173	0.187	0.166	0.189	77,500	13,740	0.1773	1.572	1.478	1.597	1.418	1.614	9,073	1.5144	-2.65%
2021-07-20	0	0.189	0.178	0.190	0.178	0.193	4,180,000	769,460	0.1841	1.614	1.520	1.623	1.520	1.649	489,366	1.5724	8.62%
2021-07-19	0	0.174	0.166	0.180	-	-	2,500	400	0.1600	1.486	1.418	1.538	-	-	293	1.3667	0.00%
2021-07-16	0	0.174	0.167	0.181	0.174	0.174	28,700	4,860	0.1693	1.486	1.426	1.546	1.486	1.486	3,360	1.4464	-0.57%
2021-07-15	0	0.175	0.169	0.181	0.166	0.179	165,000	27,650	0.1676	1.495	1.444	1.546	1.418	1.529	19,317	1.4314	-3.31%
2021-07-14	0	0.181	0.177	0.181	0.161	0.181	30,000	5,230	0.1743	1.546	1.512	1.546	1.375	1.546	3,512	1.4891	0.00%
2021-07-13	0	0.181	0.168	0.185	0.168	0.181	26,000	4,462	0.1716	1.546	1.435	1.580	1.435	1.546	3,044	1.4659	-3.72%
2021-07-12	0	0.188	0.164	0.188	0.180	0.195	2,090,000	403,992	0.1933	1.606	1.401	1.606	1.538	1.666	244,683	1.6511	4.44%
2021-07-09	0	0.180	0.150	0.180	0.165	0.180	1,946,500	335,016	0.1721	1.538	1.281	1.538	1.409	1.538	227,883	1.4701	12.50%
2021-07-08	0	0.160	0.160	0.167	0.160	0.160	20,000	3,200	0.1600	1.367	1.367	1.426	1.367	1.367	2,341	1.3667	0.00%
2021-07-07	0	0.160	0.160	0.170	0.150	0.183	96,950	16,108	0.1661	1.367	1.367	1.452	1.281	1.563	11,350	1.4192	0.00%
2021-07-06	0	0.160	0.160	0.166	0.160	0.175	2,455,000	408,121	0.1662	1.367	1.367	1.418	1.367	1.495	287,415	1.4200	-9.60%
2021-07-05	0	0.177	0.177	0.188	0.177	0.177	34,000	5,930	0.1744	1.512	1.512	1.606	1.512	1.512	3,980	1.4898	-7.81%
2021-07-02	0	0.192	0.178	0.192	0.176	0.192	135,000	23,952	0.1774	1.640	1.520	1.640	1.503	1.640	15,805	1.5155	0.00%
2021-06-30	0	0.192	0.183	0.192	0.183	0.192	44,500	8,200	0.1843	1.640	1.563	1.640	1.563	1.640	5,210	1.5740	1.05%
2021-06-29	0	0.190	0.183	0.192	0.182	0.200	138,750	25,533	0.1840	1.623	1.563	1.640	1.555	1.708	16,244	1.5719	5.56%
2021-06-28	0	0.180	0.180	0.200	0.176	0.203	56,000	10,413	0.1859	1.538	1.538	1.708	1.503	1.734	6,556	1.5883	-5.26%
2021-06-25	0	0.190	0.184	0.192	0.181	0.191	34,350	6,307	0.1836	1.623	1.572	1.640	1.546	1.631	4,021	1.5683	-1.55%
2021-06-24	0	0.193	0.180	0.197	0.181	0.198	36,250	6,822	0.1882	1.649	1.538	1.683	1.546	1.691	4,244	1.6075	1.58%
2021-06-23	0	0.190	0.180	0.193	0.194	0.195	30,000	5,830	0.1943	1.623	1.538	1.649	1.657	1.666	3,512	1.6599	5.56%
2021-06-22	0	0.180	0.178	0.195	0.180	0.185	46,000	8,323	0.1809	1.538	1.520	1.666	1.538	1.580	5,385	1.5455	-6.25%
2021-06-21	0	0.192	0.180	0.195	0.194	0.194	12,500	2,377	0.1902	1.640	1.538	1.666	1.657	1.657	1,463	1.6243	2.67%
2021-06-18	0	0.187	0.184	0.195	0.187	0.204	126,250	23,958	0.1898	1.597	1.572	1.666	1.597	1.742	14,780	1.6209	-0.53%
2021-06-17	0	0.188	0.188	0.197	0.188	0.188	50,000	9,400	0.1880	1.606	1.606	1.683	1.606	1.606	5,854	1.6058	-3.59%
2021-06-16	0	0.195	0.187	0.195	0.186	0.202	3,610,500	700,640	0.1941	1.666	1.597	1.666	1.589	1.725	422,693	1.6576	1.56%
2021-06-15	0	0.192	0.184	0.192	0.183	0.200	162,500	31,240	0.1922	1.640	1.572	1.640	1.563	1.708	19,024	1.6421	-0.52%
2021-06-11	0	0.193	0.183	0.193	0.187	0.195	72,500	13,747	0.1896	1.649	1.563	1.649	1.597	1.666	8,488	1.6196	2.66%
2021-06-10	0	0.188	0.188	0.190	0.183	0.188	35,000	6,415	0.1833	1.606	1.606	1.623	1.563	1.606	4,098	1.5656	-1.05%
2021-06-09	0	0.190	0.184	0.191	0.182	0.191	24,500	4,519	0.1844	1.623	1.572	1.631	1.555	1.631	2,868	1.5755	0.00%
2021-06-08	0	0.190	0.181	0.193	0.183	0.194	77,000	14,420	0.1873	1.623	1.546	1.649	1.563	1.657	9,015	1.5996	0.00%
2021-06-07	0	0.190	0.183	0.195	-	-	0	0	-	1.623	1.563	1.666	-	-	0	-	0.00%
2021-06-04	0	0.190	0.186	0.197	0.190	0.199	210,050	40,589	0.1932	1.623	1.589	1.683	1.623	1.700	24,591	1.6505	-4.52%
2021-06-03	0	0.199	0.193	0.200	0.193	0.203	127,850	24,872	0.1945	1.700	1.649	1.708	1.649	1.734	14,968	1.6617	-0.50%
2021-06-02	0	0.200	0.195	0.200	0.188	0.204	3,807,500	750,535	0.1971	1.708	1.666	1.708	1.606	1.742	445,756	1.6837	0.00%
2021-06-01	0	0.200	0.194	0.200	0.194	0.205	327,000	65,514	0.2003	1.708	1.657	1.708	1.657	1.751	38,283	1.7113	0.00%
2021-05-31	0	0.200	0.193	0.202	0.192	0.203	290,500	57,019	0.1963	1.708	1.649	1.725	1.640	1.734	34,010	1.6765	-0.50%
2021-05-28	0	0.201	0.195	0.203	0.195	0.204	586,500	114,714	0.1956	1.717	1.666	1.734	1.666	1.742	68,663	1.6707	0.00%
2021-05-27	0	0.201	0.194	0.204	0.190	0.207	2,887,500	576,405	0.1996	1.717	1.657	1.742	1.623	1.768	338,049	1.7051	0.50%
2021-05-26	0	0.200	0.191	0.200	0.190	0.204	547,500	105,030	0.1918	1.708	1.631	1.708	1.623	1.742	64,098	1.6386	4.17%
2021-05-25	0	0.192	0.192	0.202	0.192	0.200	285,000	56,697	0.1989	1.640	1.640	1.725	1.640	1.708	33,366	1.6993	-6.34%
2021-05-24	0	0.205	0.197	0.205	0.196	0.205	53,700	10,673	0.1988	1.751	1.683	1.751	1.674	1.751	6,287	1.6977	0.00%
2021-05-21	0	0.205	0.195	0.205	0.196	0.205	173,250	34,367	0.1984	1.751	1.666	1.751	1.674	1.751	20,283	1.6944	1.99%
2021-05-20	0	0.201	0.195	0.202	0.194	0.205	73,700	14,470	0.1963	1.717	1.666	1.725	1.657	1.751	8,628	1.6770	1.01%
2021-05-18	0	0.199	0.199	0.203	0.194	0.195	229,450	44,684	0.1947	1.700	1.700	1.734	1.657	1.666	26,862	1.6634	-2.45%
2021-05-17	0	0.204	0.200	0.204	0.204	0.205	633,250	129,497	0.2045	1.742	1.708	1.742	1.742	1.751	74,137	1.7467	0.00%
2021-05-14	0	0.204	0.195	0.204	0.189	0.210	6,172,500	1,210,522	0.1961	1.742	1.666	1.742	1.614	1.794	722,634	1.6752	2.00%
2021-05-13	0	0.200	0.192	0.205	0.200	0.210	38,000	7,637	0.2010	1.708	1.640	1.751	1.708	1.794	4,449	1.7167	-4.31%
2021-05-12	0	0.209	0.202	0.209	0.194	0.210	1,474,800	306,474	0.2078	1.785	1.725	1.785	1.657	1.794	172,660	1.7750	6.63%
2021-05-11	0	0.196	0.196	0.210	0.195	0.209	50,850	10,138	0.1994	1.674	1.674	1.794	1.666	1.785	5,953	1.7030	-6.22%
2021-05-10	0	0.209	0.197	0.209	0.194	0.209	820,500	162,283	0.1978	1.785	1.683	1.785	1.657	1.785	96,059	1.6894	7.18%
2021-05-07	0	0.195	0.190	0.203	0.195	0.198	114,500	22,317	0.1949	1.666	1.623	1.734	1.666	1.691	13,405	1.6648	-3.94%
2021-05-06	0	0.203	0.191	0.203	0.186	0.203	405,500	78,666	0.1940	1.734	1.631	1.734	1.589	1.734	47,473	1.6571	0.00%
2021-05-05	0	0.203	0.203	0.210	0.200	0.209	137,000	27,628	0.2017	1.734	1.734	1.794	1.708	1.785	16,039	1.7225	-0.49%
2021-05-04	0	0.204	0.204	0.210	0.201	0.210	1,252,500	260,782	0.2082	1.742	1.742	1.794	1.717	1.794	146,634	1.7785	1.49%
2021-05-03	0	0.201	0.201	0.215	0.195	0.218	425,000	88,180	0.2075	1.717	1.717	1.836	1.666	1.862	49,756	1.7722	-3.37%
2021-04-30	0	0.208	0.200	0.209	0.199	0.230	3,784,500	823,426	0.2176	1.777	1.708	1.785	1.700	1.965	443,063	1.8585	0.00%
2021-04-29	0	0.208	0.200	0.210	0.192	0.210	1,027,500	211,510	0.2058	1.777	1.708	1.794	1.640	1.794	120,293	1.7583	-0.95%
2021-04-28	0	0.210	0.191	0.210	0.202	0.213	612,500	128,105	0.2092	1.794	1.631	1.794	1.725	1.819	71,707	1.7865	3.96%
2021-04-27	0	0.202	0.186	0.192	0.202	0.208	109,500	21,978	0.2007	1.725	1.589	1.640	1.725	1.777	12,820	1.7144	-2.42%
2021-04-26	0	0.207	0.200	0.207	0.190	0.209	571,700	109,484	0.1915	1.768	1.708	1.768	1.623	1.785	66,931	1.6358	8.95%
2021-04-23	0	0.190	0.180	0.210	0.190	0.210	2,705,000	538,125	0.1989	1.623	1.538	1.794	1.623	1.794	316,683	1.6993	-5.94%
2021-04-22	0	0.202	0.201	0.207	0.201	0.221	2,876,650	607,726	0.2113	1.725	1.717	1.768	1.717	1.888	336,779	1.8045	-1.46%
2021-04-21	0	0.205	0.197	0.205	0.177	0.205	3,583,500	682,176	0.1904	1.751	1.683	1.751	1.512	1.751	419,532	1.6260	13.26%
2021-04-20	0	0.181	0.181	0.194	0.172	0.199	3,027,500	569,352	0.1881	1.546	1.546	1.657	1.469	1.700	354,439	1.6063	4.62%
2021-04-19	0	0.173	0.173	0.180	0.171	0.181	560,000	96,660	0.1726	1.478	1.478	1.538	1.461	1.546	65,561	1.4744	-0.57%
2021-04-16	0	0.174	0.168	0.182	0.174	0.174	69,550	12,008	0.1727	1.486	1.435	1.555	1.486	1.486	8,142	1.4747	0.00%
2021-04-15	0	0.174	0.173	0.182	0.174	0.180	866,250	155,123	0.1791	1.486	1.478	1.555	1.486	1.538	101,415	1.5296	0.58%
2021-04-14	0	0.173	0.170	0.180	0.173	0.180	2,620,250	457,089	0.1744	1.478	1.452	1.538	1.478	1.538	306,761	1.4900	-3.89%
2021-04-13	0	0.180	0.176	0.184	0.176	0.185	1,940,000	350,350	0.1806	1.538	1.503	1.572	1.503	1.580	227,122	1.5426	4.65%
2021-04-12	0	0.172	0.172	0.178	0.167	0.199	3,901,000	710,655	0.1822	1.469	1.469	1.520	1.426	1.700	456,702	1.5561	2.99%
2021-04-09	0	0.167	0.166	0.177	0.165	0.178	157,500	26,590	0.1688	1.426	1.418	1.512	1.409	1.520	18,439	1.4421	4.37%
2021-04-08	0	0.160	0.159	0.175	0.160	0.175	274,500	47,082	0.1715	1.367	1.358	1.495	1.367	1.495	32,137	1.4651	0.63%
2021-04-07	0	0.159	0.159	0.176	0.159	0.184	550,000	90,930	0.1653	1.358	1.358	1.503	1.358	1.572	64,390	1.4122	9.66%
2021-04-01	0	0.145	0.122	0.145	0.158	0.159	935,000	148,220	0.1585	1.239	1.042	1.239	1.350	1.358	109,463	1.3541	-8.23%
2021-03-31	0	0.158	0.158	0.165	0.151	0.178	1,610,000	253,590	0.1575	1.350	1.350	1.409	1.290	1.520	188,488	1.3454	-6.51%
2021-03-30	0	0.169	0.169	0.178	0.168	0.190	564,200	97,647	0.1731	1.444	1.444	1.520	1.435	1.623	66,053	1.4783	-6.63%
2021-03-29	0	0.181	0.181	0.186	0.181	0.186	293,800	54,209	0.1845	1.546	1.546	1.589	1.546	1.589	34,396	1.5760	-7.65%
2021-03-26	0	0.196	0.190	0.199	0.196	0.197	237,500	46,490	0.1957	1.674	1.623	1.700	1.674	1.683	27,805	1.6720	-2.00%
2021-03-25	0	0.200	0.196	0.216	0.196	0.219	677,000	138,175	0.2041	1.708	1.674	1.845	1.674	1.871	79,259	1.7433	-2.44%
2021-03-24	0	0.205	0.205	0.218	0.203	0.205	320,000	65,400	0.2044	1.751	1.751	1.862	1.734	1.751	37,463	1.7457	6.22%
2021-03-23	0	0.193	0.193	0.203	0.190	0.200	175,000	33,895	0.1937	1.649	1.649	1.734	1.623	1.708	20,488	1.6544	-3.50%
2021-03-22	0	0.200	0.196	0.208	0.196	0.217	3,802,300	765,139	0.2012	1.708	1.674	1.777	1.674	1.854	445,147	1.7188	2.56%
2021-03-19	0	0.195	0.183	0.198	-	-	100	17	0.1700	1.666	1.563	1.691	-	-	12	1.4521	-1.52%
2021-03-18	0	0.198	0.198	0.200	0.193	0.208	198,250	39,418	0.1988	1.691	1.691	1.708	1.649	1.777	23,210	1.6983	2.59%
2021-03-17	0	0.193	0.193	0.199	0.191	0.202	762,000	151,739	0.1991	1.649	1.649	1.700	1.631	1.725	89,210	1.7009	-5.39%
2021-03-16	0	0.204	0.204	0.205	0.204	0.205	280,250	57,033	0.2035	1.742	1.742	1.751	1.742	1.751	32,810	1.7383	0.00%
2021-03-15	0	0.204	0.204	0.215	0.202	0.224	1,675,000	357,235	0.2133	1.742	1.742	1.836	1.725	1.913	196,098	1.8217	-2.39%
2021-03-12	0	0.209	0.205	0.210	0.202	0.209	130,000	26,330	0.2025	1.785	1.751	1.794	1.725	1.785	15,220	1.7300	2.45%
2021-03-11	0	0.204	0.204	0.210	0.202	0.205	194,000	39,536	0.2038	1.742	1.742	1.794	1.725	1.751	22,712	1.7407	-0.49%
2021-03-10	0	0.205	0.205	0.215	0.198	0.219	2,137,600	445,837	0.2086	1.751	1.751	1.836	1.691	1.871	250,256	1.7815	-2.38%
2021-03-09	0	0.210	0.201	0.210	0.200	0.219	279,400	58,409	0.2091	1.794	1.717	1.794	1.708	1.871	32,710	1.7856	2.44%
2021-03-08	0	0.205	-	0.213	0.205	0.205	305,250	62,550	0.2049	1.751	-	1.819	1.751	1.751	35,737	1.7503	0.00%
2021-03-05	0	0.205	0.205	0.211	0.205	0.205	209,500	42,818	0.2044	1.751	1.751	1.802	1.751	1.751	24,527	1.7458	-2.38%
2021-03-04	0	0.210	0.210	0.214	0.202	0.215	994,000	206,381	0.2076	1.794	1.794	1.828	1.725	1.836	116,371	1.7735	3.45%
2021-03-03	0	0.203	0.203	0.209	0.201	0.214	98,250	19,977	0.2033	1.734	1.734	1.785	1.717	1.828	11,502	1.7368	-1.93%
2021-03-02	0	0.207	0.205	0.213	0.202	0.222	472,650	100,463	0.2126	1.768	1.751	1.819	1.725	1.896	55,335	1.8156	-3.72%
2021-03-01	0	0.215	0.201	0.214	-	-	5,500	1,072	0.1949	1.836	1.717	1.828	-	-	644	1.6648	0.00%
2021-02-26	0	0.215	0.205	0.215	0.201	0.218	35,750	7,330	0.2050	1.836	1.751	1.836	1.717	1.862	4,185	1.7513	-2.27%
2021-02-25	0	0.220	0.220	0.230	0.209	0.243	1,084,500	255,234	0.2353	1.879	1.879	1.965	1.785	2.076	126,966	2.0103	0.92%
2021-02-24	0	0.218	0.209	0.220	0.218	0.233	2,442,150	535,316	0.2192	1.862	1.785	1.879	1.862	1.990	285,910	1.8723	0.93%
2021-02-23	0	0.216	0.216	0.218	0.210	0.216	967,625	206,336	0.2132	1.845	1.845	1.862	1.794	1.845	113,283	1.8214	2.86%
2021-02-22	0	0.210	0.210	0.213	0.208	0.213	695,600	146,226	0.2102	1.794	1.794	1.819	1.777	1.819	81,436	1.7956	-3.67%
2021-02-19	0	0.218	0.210	0.219	0.206	0.225	1,726,850	384,579	0.2227	1.862	1.794	1.871	1.760	1.922	202,168	1.9023	0.00%
2021-02-18	0	0.218	0.218	0.219	0.202	0.219	831,650	180,927	0.2176	1.862	1.862	1.871	1.725	1.871	97,364	1.8583	0.00%
2021-02-17	0	0.218	0.218	0.225	0.208	0.231	866,850	191,974	0.2215	1.862	1.862	1.922	1.777	1.973	101,485	1.8917	-1.80%
2021-02-16	0	0.222	0.206	0.223	0.201	0.230	3,386,600	731,729	0.2161	1.896	1.760	1.905	1.717	1.965	396,480	1.8456	-0.45%
2021-02-11	0	0.223	0.200	0.230	-	-	2,250	440	0.1956	1.905	1.708	1.965	-	-	263	1.6704	0.00%
2021-02-10	0	0.223	0.223	0.230	0.216	0.235	174,000	38,187	0.2195	1.905	1.905	1.965	1.845	2.007	20,371	1.8746	-2.19%
2021-02-09	0	0.228	0.221	0.230	0.220	0.230	234,750	52,727	0.2246	1.948	1.888	1.965	1.879	1.965	27,483	1.9185	-0.87%
2021-02-08	0	0.230	0.230	0.235	0.220	0.238	1,083,500	249,822	0.2306	1.965	1.965	2.007	1.879	2.033	126,849	1.9694	-3.36%
2021-02-05	0	0.238	0.230	0.238	0.230	0.250	1,048,100	256,399	0.2446	2.033	1.965	2.033	1.965	2.135	122,704	2.0896	3.48%
2021-02-04	0	0.230	0.228	0.230	0.228	0.240	3,361,400	777,470	0.2313	1.965	1.948	1.965	1.948	2.050	393,530	1.9756	0.44%
2021-02-03	0	0.229	0.229	0.230	0.200	0.229	1,540,750	334,477	0.2171	1.956	1.956	1.965	1.708	1.956	180,380	1.8543	14.50%
2021-02-02	0	0.200	0.200	0.205	0.200	0.204	543,250	108,690	0.2001	1.708	1.708	1.751	1.708	1.742	63,600	1.7090	-1.96%
2021-02-01	0	0.204	0.204	0.210	0.201	0.225	841,500	179,775	0.2136	1.742	1.742	1.794	1.717	1.922	98,517	1.8248	-9.73%
2021-01-29	0	0.226	0.217	0.230	0.200	0.240	11,294,450	2,554,047	0.2261	1.930	1.854	1.965	1.708	2.050	1,322,277	1.9316	13.00%
2021-01-28	0	0.200	0.195	0.206	0.171	0.211	8,818,050	1,746,744	0.1981	1.708	1.666	1.760	1.461	1.802	1,032,357	1.6920	27.39%
2021-01-27	0	0.157	0.157	0.168	0.151	0.157	210,000	32,910	0.1567	1.341	1.341	1.435	1.290	1.341	24,585	1.3386	0.00%
2021-01-26	0	0.157	0.157	0.168	0.153	0.157	193,550	29,798	0.1540	1.341	1.341	1.435	1.307	1.341	22,660	1.3150	-7.65%
2021-01-25	0	0.170	0.152	0.170	0.151	0.173	2,406,800	387,388	0.1610	1.452	1.298	1.452	1.290	1.478	281,772	1.3748	0.00%
2021-01-22	0	0.170	0.170	0.174	0.170	0.177	138,750	24,155	0.1741	1.452	1.452	1.486	1.452	1.512	16,244	1.4870	-2.86%
2021-01-21	0	0.175	0.175	0.180	0.175	0.177	590,700	103,581	0.1754	1.495	1.495	1.538	1.495	1.512	69,155	1.4978	0.00%
2021-01-20	0	0.175	0.172	0.175	0.166	0.199	1,527,000	292,659	0.1917	1.495	1.469	1.495	1.418	1.700	178,771	1.6371	2.94%
2021-01-19	0	0.170	0.164	0.172	0.164	0.176	410,150	69,475	0.1694	1.452	1.401	1.469	1.401	1.503	48,018	1.4469	-2.30%
2021-01-18	0	0.174	0.173	0.195	0.172	0.187	1,934,300	342,666	0.1772	1.486	1.478	1.666	1.469	1.597	226,455	1.5132	-5.43%
2021-01-15	0	0.184	0.183	0.188	0.184	0.186	336,500	61,893	0.1839	1.572	1.563	1.606	1.572	1.589	39,395	1.5711	-2.13%
2021-01-14	0	0.188	0.188	0.193	0.186	0.193	936,000	176,700	0.1888	1.606	1.606	1.649	1.589	1.649	109,580	1.6125	-6.47%
2021-01-13	0	0.201	0.201	0.207	0.198	0.208	416,750	83,006	0.1992	1.717	1.717	1.768	1.691	1.777	48,790	1.7013	-3.37%
2021-01-12	0	0.208	0.200	0.210	0.200	0.210	154,650	31,910	0.2063	1.777	1.708	1.794	1.708	1.794	18,105	1.7625	1.46%
2021-01-11	0	0.205	0.205	0.210	0.202	0.205	289,150	58,972	0.2039	1.751	1.751	1.794	1.725	1.751	33,852	1.7421	-1.91%
2021-01-08	0	0.209	0.204	0.210	0.201	0.226	1,101,000	245,213	0.2227	1.785	1.742	1.794	1.717	1.930	128,898	1.9024	1.95%
2021-01-07	0	0.205	0.205	0.211	0.205	0.206	1,645,500	338,112	0.2055	1.751	1.751	1.802	1.751	1.760	192,644	1.7551	-2.38%
2021-01-06	0	0.210	0.210	0.215	0.210	0.211	285,000	59,922	0.2103	1.794	1.794	1.836	1.794	1.802	33,366	1.7959	-1.41%
2021-01-05	0	0.213	0.213	0.215	0.207	0.225	577,500	125,722	0.2177	1.819	1.819	1.836	1.768	1.922	67,610	1.8595	1.91%
2021-01-04	0	0.209	0.209	0.218	0.203	0.219	724,350	153,376	0.2117	1.785	1.785	1.862	1.734	1.871	84,802	1.8086	-4.57%
2020-12-31	0	0.219	0.211	0.219	0.200	0.220	1,216,500	258,946	0.2129	1.871	1.802	1.871	1.708	1.879	142,420	1.8182	4.29%
2020-12-30	0	0.210	0.204	0.210	0.200	0.225	3,223,200	692,772	0.2149	1.794	1.742	1.794	1.708	1.922	377,350	1.8359	0.00%
2020-12-29	0	0.210	0.198	0.217	0.191	0.210	1,009,500	206,668	0.2047	1.794	1.691	1.854	1.631	1.794	118,185	1.7487	0.00%
2020-12-28	0	0.210	0.210	0.217	0.199	0.219	1,398,288	283,755	0.2029	1.794	1.794	1.854	1.700	1.871	163,702	1.7334	-2.33%
2020-12-24	0	0.215	0.205	0.215	0.209	0.217	1,031,750	222,329	0.2155	1.836	1.751	1.836	1.785	1.854	120,790	1.8406	0.47%
2020-12-23	0	0.214	0.200	0.214	0.201	0.230	3,061,250	637,191	0.2081	1.828	1.708	1.828	1.717	1.965	358,390	1.7779	0.94%
2020-12-22	0	0.212	0.201	0.218	0.202	0.230	1,162,500	256,543	0.2207	1.811	1.717	1.862	1.725	1.965	136,098	1.8850	-5.78%
2020-12-21	0	0.225	0.212	0.225	0.204	0.229	539,800	115,747	0.2144	1.922	1.811	1.922	1.742	1.956	63,196	1.8316	4.65%
2020-12-18	0	0.215	0.209	0.215	0.200	0.229	4,119,750	888,952	0.2158	1.836	1.785	1.836	1.708	1.956	482,312	1.8431	4.88%
2020-12-17	0	0.205	0.190	0.205	0.178	0.216	4,574,750	892,837	0.1952	1.751	1.623	1.751	1.520	1.845	535,580	1.6670	12.02%
2020-12-16	0	0.183	0.173	0.183	0.168	0.190	3,309,500	601,221	0.1817	1.563	1.478	1.563	1.435	1.623	387,454	1.5517	4.57%
2020-12-15	0	0.175	0.172	0.175	0.165	0.175	689,500	118,169	0.1714	1.495	1.469	1.495	1.409	1.495	80,722	1.4639	4.17%
2020-12-14	0	0.168	0.168	0.175	0.168	0.170	441,600	74,127	0.1679	1.435	1.435	1.495	1.435	1.452	51,700	1.4338	-1.18%
2020-12-11	0	0.170	0.168	0.175	0.168	0.170	355,000	59,935	0.1688	1.452	1.435	1.495	1.435	1.452	41,561	1.4421	0.00%
2020-12-10	0	0.170	0.170	0.174	0.161	0.179	647,700	111,330	0.1719	1.452	1.452	1.486	1.375	1.529	75,828	1.4682	5.59%
2020-12-09	0	0.161	0.161	0.170	0.161	0.161	384,400	61,838	0.1609	1.375	1.375	1.452	1.375	1.375	45,003	1.3741	-0.62%
2020-12-08	0	0.162	0.162	0.175	0.162	0.163	207,500	33,612	0.1620	1.384	1.384	1.495	1.384	1.392	24,293	1.3836	-7.43%
2020-12-07	0	0.175	0.176	0.177	0.170	0.178	293,750	50,717	0.1727	1.495	1.503	1.512	1.452	1.520	34,390	1.4747	4.79%
2020-12-04	0	0.167	0.165	0.171	0.165	0.168	1,262,600	209,672	0.1661	1.426	1.409	1.461	1.409	1.435	147,817	1.4185	1.21%
2020-12-03	0	0.165	0.158	0.168	0.157	0.167	2,508,750	406,114	0.1619	1.409	1.350	1.435	1.341	1.426	293,707	1.3827	10.00%
2020-12-02	0	0.150	0.150	0.160	0.146	0.150	604,000	89,234	0.1477	1.281	1.281	1.367	1.247	1.281	70,712	1.2619	2.04%
2020-12-01	0	0.147	0.147	0.157	0.146	0.147	215,000	31,532	0.1467	1.256	1.256	1.341	1.247	1.256	25,171	1.2527	0.68%
2020-11-30	0	0.146	0.143	0.146	0.146	0.163	452,850	70,203	0.1550	1.247	1.221	1.247	1.247	1.392	53,017	1.3242	-10.98%
2020-11-27	0	0.164	0.155	0.164	0.143	0.164	2,168,700	332,377	0.1533	1.401	1.324	1.401	1.221	1.401	253,897	1.3091	13.89%
2020-11-26	0	0.144	0.144	0.148	0.144	0.144	117,750	16,898	0.1435	1.230	1.230	1.264	1.230	1.230	13,785	1.2258	-2.04%
2020-11-25	0	0.147	0.144	0.150	0.142	0.150	1,041,250	153,595	0.1475	1.256	1.230	1.281	1.213	1.281	121,902	1.2600	-1.34%
2020-11-24	0	0.149	0.145	0.149	0.137	0.149	1,681,700	244,956	0.1457	1.273	1.239	1.273	1.170	1.273	196,882	1.2442	4.20%
2020-11-23	0	0.143	0.143	0.145	0.140	0.164	1,149,400	166,662	0.1450	1.221	1.221	1.239	1.196	1.401	134,564	1.2385	0.00%
2020-11-20	0	0.143	0.140	0.147	0.133	0.168	6,340,850	913,567	0.1441	1.221	1.196	1.256	1.136	1.435	742,343	1.2307	-2.05%
2020-11-19	0	0.146	0.144	0.148	0.144	0.147	2,026,500	295,567	0.1459	1.247	1.230	1.264	1.230	1.256	237,249	1.2458	8.96%
2020-11-18	0	0.134	0.134	0.145	0.133	0.136	1,500,000	201,950	0.1346	1.145	1.145	1.239	1.136	1.162	175,610	1.1500	-4.29%
2020-11-17	0	0.140	0.140	0.147	0.138	0.149	1,986,500	278,470	0.1402	1.196	1.196	1.256	1.179	1.273	232,566	1.1974	-4.76%
2020-11-16	0	0.147	0.147	0.154	0.147	0.157	540,000	80,210	0.1485	1.256	1.256	1.315	1.256	1.341	63,220	1.2688	-5.77%
2020-11-13	0	0.156	0.141	0.156	0.140	0.160	2,020,900	294,136	0.1455	1.333	1.204	1.333	1.196	1.367	236,593	1.2432	-0.64%
2020-11-12	0	0.157	0.145	0.157	0.140	0.165	1,722,250	249,087	0.1446	1.341	1.239	1.341	1.196	1.409	201,629	1.2354	-1.87%
2020-11-11	0	0.160	0.153	0.160	0.142	0.167	195,700	29,178	0.1491	1.367	1.307	1.367	1.213	1.426	22,911	1.2735	1.91%
2020-11-10	0	0.157	0.153	0.157	0.153	0.167	786,500	121,288	0.1542	1.341	1.307	1.341	1.307	1.426	92,078	1.3172	0.64%
2020-11-09	0	0.156	0.148	0.156	0.142	0.169	1,357,700	212,990	0.1569	1.333	1.264	1.333	1.213	1.444	158,950	1.3400	1.30%
2020-11-06	0	0.154	0.149	0.154	0.150	0.174	2,955,900	466,171	0.1577	1.315	1.273	1.315	1.281	1.486	346,057	1.3471	-5.52%
2020-11-05	0	0.163	0.156	0.163	0.145	0.195	12,253,100	2,111,529	0.1723	1.392	1.333	1.392	1.239	1.666	1,434,509	1.4720	-3.55%
2020-11-04	0	0.169	0.166	0.171	0.140	0.171	4,251,300	673,983	0.1585	1.444	1.418	1.461	1.196	1.461	497,713	1.3542	20.71%
2020-11-03	0	0.140	0.140	0.145	0.138	0.145	2,386,000	336,023	0.1408	1.196	1.196	1.239	1.179	1.239	279,337	1.2029	-7.89%
2020-11-02	0	0.152	0.151	0.152	0.136	0.158	3,806,150	568,721	0.1494	1.298	1.290	1.298	1.162	1.350	445,598	1.2763	-1.94%
2020-10-30	0	0.155	0.155	0.157	0.151	0.175	7,787,500	1,249,798	0.1605	1.324	1.324	1.341	1.290	1.495	911,707	1.3708	2.65%
2020-10-29	0	0.151	0.150	0.151	0.151	0.173	14,549,750	2,307,659	0.1586	1.290	1.281	1.290	1.290	1.478	1,703,385	1.3547	-12.72%
2020-10-28	0	0.173	0.171	0.173	0.126	0.190	58,736,350	9,885,861	0.1683	1.478	1.461	1.478	1.076	1.623	6,876,451	1.4376	37.30%
2020-10-27	0	0.126	0.125	0.129	0.085	0.150	56,906,150	7,365,814	0.1294	1.076	1.068	1.102	0.726	1.281	6,662,183	1.1056	57.50%
2020-10-23	0	0.080	0.080	0.091	0.075	0.091	2,220,750	193,216	0.0870	0.683	0.683	0.777	0.641	0.777	259,990	0.7432	11.11%
2020-10-22	0	0.072	0.072	0.075	0.072	0.073	158,750	11,406	0.0718	0.615	0.615	0.641	0.615	0.624	18,585	0.6137	-4.00%
2020-10-21	0	0.075	0.072	0.075	-	-	0	0	-	0.641	0.615	0.641	-	-	0	-	0.00%
2020-10-20	0	0.075	0.075	0.077	0.072	0.075	169,000	12,272	0.0726	0.641	0.641	0.658	0.615	0.641	19,785	0.6203	2.74%
2020-10-19	0	0.073	0.072	0.079	0.073	0.073	238,500	17,335	0.0727	0.624	0.615	0.675	0.624	0.624	27,922	0.6208	1.39%
2020-10-16	0	0.072	0.072	0.079	0.070	0.078	1,194,250	88,897	0.0744	0.615	0.615	0.675	0.598	0.666	139,815	0.6358	-4.00%
2020-10-15	0	0.075	0.074	0.078	0.075	0.075	51,450	3,746	0.0728	0.641	0.632	0.666	0.641	0.641	6,023	0.6219	1.35%
2020-10-14	0	0.074	0.074	0.078	0.074	0.074	17,050	1,221	0.0716	0.632	0.632	0.666	0.632	0.632	1,996	0.6117	-5.13%
2020-10-12	0	0.078	0.074	0.078	0.074	0.079	513,000	39,652	0.0773	0.666	0.632	0.666	0.632	0.675	60,059	0.6602	5.41%
2020-10-09	0	0.074	0.074	0.077	0.071	0.074	219,500	15,991	0.0729	0.632	0.632	0.658	0.606	0.632	25,698	0.6223	-1.33%
2020-10-08	0	0.075	0.075	0.079	-	-	5,600	392	0.0700	0.641	0.641	0.675	-	-	656	0.5979	0.00%
2020-10-07	0	0.075	0.075	0.079	0.075	0.075	21,400	1,548	0.0723	0.641	0.641	0.675	0.641	0.641	2,505	0.6179	-1.32%
2020-10-06	0	0.076	0.075	0.079	-	-	2,500	177	0.0708	0.649	0.641	0.675	-	-	293	0.6048	0.00%
2020-10-05	0	0.076	0.076	0.079	0.076	0.079	245,000	18,708	0.0764	0.649	0.649	0.675	0.649	0.675	28,683	0.6522	-2.56%
2020-09-30	0	0.078	0.076	0.084	0.078	0.078	130,000	10,140	0.0780	0.666	0.649	0.717	0.666	0.666	15,220	0.6663	0.00%
2020-09-29	0	0.078	0.078	0.083	0.074	0.082	1,901,000	150,145	0.0790	0.666	0.666	0.709	0.632	0.700	222,556	0.6746	2.63%
2020-09-28	0	0.076	0.076	0.080	0.076	0.080	145,000	11,331	0.0781	0.649	0.649	0.683	0.649	0.683	16,976	0.6675	2.70%
2020-09-25	0	0.074	0.074	0.080	0.074	0.074	110,000	8,140	0.0740	0.632	0.632	0.683	0.632	0.632	12,878	0.6321	-2.63%
2020-09-24	0	0.076	0.076	0.080	0.076	0.076	195,000	14,790	0.0758	0.649	0.649	0.683	0.649	0.649	22,829	0.6479	-5.00%
2020-09-23	0	0.080	0.076	0.082	0.080	0.080	12,700	991	0.0780	0.683	0.649	0.700	0.683	0.683	1,487	0.6665	0.00%
2020-09-22	0	0.080	0.076	0.080	0.076	0.080	140,100	11,047	0.0789	0.683	0.649	0.683	0.649	0.683	16,402	0.6735	0.00%
2020-09-21	0	0.080	0.076	0.080	0.075	0.080	202,500	15,765	0.0779	0.683	0.649	0.683	0.641	0.683	23,707	0.6650	2.56%
2020-09-18	0	0.078	0.077	0.078	0.073	0.081	1,280,100	96,456	0.0754	0.666	0.658	0.666	0.624	0.692	149,865	0.6436	0.00%
2020-09-17	0	0.078	0.073	0.078	0.081	0.081	126,500	10,172	0.0804	0.666	0.624	0.666	0.692	0.692	14,810	0.6868	-2.50%
2020-09-16	0	0.080	0.075	0.082	-	-	0	0	-	0.683	0.641	0.700	-	-	0	-	0.00%
2020-09-15	0	0.080	0.075	0.081	0.073	0.080	85,000	6,575	0.0774	0.683	0.641	0.692	0.624	0.683	9,951	0.6607	0.00%
2020-09-14	0	0.080	0.076	0.083	0.080	0.082	285,000	22,910	0.0804	0.683	0.649	0.709	0.683	0.700	33,366	0.6866	3.90%
2020-09-11	0	0.077	0.077	0.081	0.076	0.081	380,000	29,552	0.0778	0.658	0.658	0.692	0.649	0.692	44,488	0.6643	2.67%
2020-09-10	0	0.075	0.075	0.086	0.075	0.076	300,000	22,560	0.0752	0.641	0.641	0.735	0.641	0.649	35,122	0.6423	-1.32%
2020-09-09	0	0.076	0.076	0.085	0.076	0.076	20,000	1,520	0.0760	0.649	0.649	0.726	0.649	0.649	2,341	0.6492	0.00%
2020-09-08	0	0.076	0.076	0.080	0.076	0.079	50,000	3,880	0.0776	0.649	0.649	0.683	0.649	0.675	5,854	0.6628	-1.30%
2020-09-07	0	0.077	0.076	0.085	0.074	0.077	221,000	16,917	0.0765	0.658	0.649	0.726	0.632	0.658	25,873	0.6538	-1.28%
2020-09-04	0	0.078	0.078	0.088	0.077	0.091	31,000	2,484	0.0801	0.666	0.666	0.752	0.658	0.777	3,629	0.6844	-1.27%
2020-09-03	0	0.079	0.079	0.087	0.079	0.079	439,050	34,648	0.0789	0.675	0.675	0.743	0.675	0.675	51,401	0.6741	-2.47%
2020-09-02	0	0.081	0.081	0.089	0.081	0.081	175,000	14,145	0.0808	0.692	0.692	0.760	0.692	0.692	20,488	0.6904	-5.81%
2020-09-01	0	0.086	0.080	0.090	0.086	0.092	597,500	52,505	0.0879	0.735	0.683	0.769	0.735	0.786	69,951	0.7506	4.88%
2020-08-31	0	0.082	0.082	0.092	0.081	0.091	365,250	30,828	0.0844	0.700	0.700	0.786	0.692	0.777	42,761	0.7209	-9.89%
2020-08-28	0	0.091	0.084	0.092	0.090	0.092	375,000	34,095	0.0909	0.777	0.717	0.786	0.769	0.786	43,902	0.7766	-1.09%
2020-08-27	0	0.092	0.092	0.096	0.076	0.092	31,422,250	2,492,492	0.0793	0.786	0.786	0.820	0.649	0.786	3,678,702	0.6775	22.67%
2020-08-26	0	0.075	0.075	0.081	0.075	0.082	266,500	20,700	0.0777	0.641	0.641	0.692	0.641	0.700	31,200	0.6635	-8.54%
2020-08-25	0	0.082	0.082	0.088	0.073	0.081	1,120,250	85,796	0.0766	0.700	0.700	0.752	0.624	0.692	131,151	0.6542	1.23%
2020-08-24	0	0.081	0.076	0.086	0.076	0.081	772,500	59,339	0.0768	0.692	0.649	0.735	0.649	0.692	90,439	0.6561	2.53%
2020-08-21	0	0.079	0.079	0.089	0.079	0.079	12,250	956	0.0780	0.675	0.675	0.760	0.675	0.675	1,434	0.6666	2.60%
2020-08-20	0	0.077	0.077	0.088	0.075	0.089	515,000	39,960	0.0776	0.658	0.658	0.752	0.641	0.760	60,293	0.6628	2.67%
2020-08-19	0	0.075	0.075	0.078	0.075	0.078	316,000	23,800	0.0753	0.641	0.641	0.666	0.641	0.666	36,995	0.6433	0.00%
2020-08-18	0	0.075	0.075	0.081	0.076	0.085	566,000	45,835	0.0810	0.641	0.641	0.692	0.649	0.726	66,263	0.6917	-1.32%
2020-08-17	0	0.076	0.076	0.082	0.076	0.086	1,680,000	134,745	0.0802	0.649	0.649	0.700	0.649	0.735	196,683	0.6851	-2.56%
2020-08-14	0	0.078	0.078	0.086	0.076	0.098	3,682,250	320,742	0.0871	0.666	0.666	0.735	0.649	0.837	431,093	0.7440	1.30%
2020-08-13	0	0.077	0.077	0.081	0.077	0.082	287,250	22,887	0.0797	0.658	0.658	0.692	0.658	0.700	33,629	0.6806	2.67%
2020-08-12	0	0.075	0.074	0.083	0.074	0.080	260,750	20,089	0.0770	0.641	0.632	0.709	0.632	0.683	30,527	0.6581	1.35%
2020-08-11	0	0.074	0.074	0.085	0.072	0.080	602,500	45,950	0.0763	0.632	0.632	0.726	0.615	0.683	70,537	0.6514	4.23%
2020-08-10	0	0.071	0.071	0.079	0.071	0.076	320,500	23,398	0.0730	0.606	0.606	0.675	0.606	0.649	37,522	0.6236	-5.33%
2020-08-07	0	0.075	0.075	0.080	0.073	0.080	365,000	28,575	0.0783	0.641	0.641	0.683	0.624	0.683	42,732	0.6687	-1.32%
2020-08-06	0	0.076	0.074	0.079	0.072	0.080	650,500	49,154	0.0756	0.649	0.632	0.675	0.615	0.683	76,156	0.6454	1.33%
2020-08-05	0	0.075	0.075	0.080	0.071	0.075	601,700	44,526	0.0740	0.641	0.641	0.683	0.606	0.641	70,443	0.6321	4.17%
2020-08-04	0	0.072	0.072	0.081	0.068	0.086	977,500	82,272	0.0842	0.615	0.615	0.692	0.581	0.735	114,439	0.7189	2.86%
2020-08-03	0	0.070	0.070	0.080	0.068	0.073	120,000	8,320	0.0693	0.598	0.598	0.683	0.581	0.624	14,049	0.5922	-5.41%
2020-07-31	0	0.074	0.073	0.085	0.074	0.074	16,750	1,179	0.0704	0.632	0.624	0.726	0.632	0.632	1,961	0.6012	2.78%
2020-07-30	0	0.072	0.072	0.080	0.071	0.080	82,000	5,972	0.0728	0.615	0.615	0.683	0.606	0.683	9,600	0.6221	0.00%
2020-07-29	0	0.072	0.072	0.077	0.069	0.075	1,352,800	96,755	0.0715	0.615	0.615	0.658	0.589	0.641	158,377	0.6109	-2.70%
2020-07-28	0	0.074	0.071	0.080	0.070	0.109	2,598,500	201,270	0.0775	0.632	0.606	0.683	0.598	0.931	304,215	0.6616	-5.13%
2020-07-27	0	0.078	0.078	0.089	0.078	0.080	90,400	7,100	0.0785	0.666	0.666	0.760	0.666	0.683	10,583	0.6709	-8.24%
2020-07-24	0	0.085	0.080	0.092	0.080	0.085	85,000	7,130	0.0839	0.726	0.683	0.786	0.683	0.726	9,951	0.7165	0.00%
2020-07-23	0	0.085	0.085	0.090	0.085	0.085	50,000	4,250	0.0850	0.726	0.726	0.769	0.726	0.726	5,854	0.7260	-1.16%
2020-07-22	0	0.086	0.086	0.096	0.086	0.087	407,800	35,148	0.0862	0.735	0.735	0.820	0.735	0.743	47,742	0.7362	-1.15%
2020-07-21	0	0.087	0.087	0.095	0.086	0.090	1,184,250	104,482	0.0882	0.743	0.743	0.811	0.735	0.769	138,644	0.7536	-2.25%
2020-07-20	0	0.089	0.089	0.090	0.089	0.091	190,550	17,199	0.0903	0.760	0.760	0.769	0.760	0.777	22,308	0.7710	-2.20%
2020-07-17	0	0.091	0.091	0.098	0.091	0.101	525,800	50,490	0.0960	0.777	0.777	0.837	0.777	0.863	61,557	0.8202	0.00%
2020-07-16	0	0.091	0.091	0.099	0.091	0.091	78,050	7,050	0.0903	0.777	0.777	0.846	0.777	0.777	9,138	0.7715	-4.21%
2020-07-15	0	0.095	0.093	0.105	0.093	0.096	895,500	84,968	0.0949	0.811	0.794	0.897	0.794	0.820	104,839	0.8105	-4.04%
2020-07-14	0	0.099	0.095	0.100	0.093	0.099	196,500	18,835	0.0959	0.846	0.811	0.854	0.794	0.846	23,005	0.8187	-1.98%
2020-07-13	0	0.101	0.101	0.107	0.098	0.110	2,126,600	224,307	0.1055	0.863	0.863	0.914	0.837	0.940	248,968	0.9009	1.00%
2020-07-10	0	0.100	0.095	0.100	0.090	0.102	1,374,050	135,021	0.0983	0.854	0.811	0.854	0.769	0.871	160,864	0.8393	4.17%
2020-07-09	0	0.096	0.096	0.099	0.087	0.107	3,036,250	284,781	0.0938	0.820	0.820	0.846	0.743	0.914	355,463	0.8012	9.09%
2020-07-08	0	0.088	0.088	0.092	0.088	0.094	822,150	74,764	0.0909	0.752	0.752	0.786	0.752	0.803	96,252	0.7768	-5.38%
2020-07-07	0	0.093	0.091	0.093	0.085	0.095	1,881,750	169,503	0.0901	0.794	0.777	0.794	0.726	0.811	220,302	0.7694	9.41%
2020-07-06	0	0.085	0.085	0.089	0.080	0.089	1,753,750	148,193	0.0845	0.726	0.726	0.760	0.683	0.760	205,317	0.7218	-1.16%
2020-07-03	0	0.086	0.086	0.089	0.084	0.092	460,000	41,120	0.0894	0.735	0.735	0.760	0.717	0.786	53,854	0.7636	0.00%
2020-07-02	0	0.086	0.086	0.093	0.085	0.105	2,895,500	266,218	0.0919	0.735	0.735	0.794	0.726	0.897	338,985	0.7853	-5.49%
2020-06-30	0	0.091	0.086	0.091	0.081	0.100	4,885,750	434,124	0.0889	0.777	0.735	0.777	0.692	0.854	571,990	0.7590	10.98%
2020-06-29	0	0.082	0.080	0.082	0.069	0.149	31,026,450	3,166,205	0.1020	0.700	0.683	0.700	0.589	1.273	3,632,365	0.8717	15.49%
2020-06-26	0	0.071	0.069	0.082	0.071	0.073	460,000	32,970	0.0717	0.606	0.589	0.700	0.606	0.624	53,854	0.6122	-5.33%
2020-06-24	0	0.075	0.074	0.080	0.068	0.080	1,206,100	92,791	0.0769	0.641	0.632	0.683	0.581	0.683	141,202	0.6572	11.94%
2020-06-23	0	0.067	0.067	0.077	0.067	0.067	52,800	3,449	0.0653	0.572	0.572	0.658	0.572	0.572	6,181	0.5580	-1.47%
2020-06-22	0	0.068	0.068	0.077	0.066	0.070	176,950	11,797	0.0667	0.581	0.581	0.658	0.564	0.598	20,716	0.5695	-2.86%
2020-06-19	0	0.070	0.070	0.077	0.067	0.070	304,500	20,904	0.0687	0.598	0.598	0.658	0.572	0.598	35,649	0.5864	6.06%
2020-06-18	0	0.066	0.066	0.075	0.066	0.079	206,710	14,713	0.0712	0.564	0.564	0.641	0.564	0.675	24,200	0.6080	1.54%
2020-06-17	0	0.065	0.065	0.080	0.065	0.070	355,600	24,035	0.0676	0.555	0.555	0.683	0.555	0.598	41,631	0.5773	-7.14%
2020-06-16	0	0.070	0.069	0.074	0.067	0.075	1,794,100	125,400	0.0699	0.598	0.589	0.632	0.572	0.641	210,041	0.5970	1.45%
2020-06-15	0	0.069	0.069	0.073	0.069	0.075	1,079,000	75,903	0.0703	0.589	0.589	0.624	0.589	0.641	126,322	0.6009	-8.00%
2020-06-12	0	0.075	0.073	0.080	0.070	0.080	381,750	28,309	0.0742	0.641	0.624	0.683	0.598	0.683	44,693	0.6334	2.74%
2020-06-11	0	0.073	0.070	0.073	0.070	0.080	1,793,250	134,107	0.0748	0.624	0.598	0.624	0.598	0.683	209,941	0.6388	-2.67%
2020-06-10	0	0.075	0.075	0.084	0.071	0.075	839,750	61,234	0.0729	0.641	0.641	0.717	0.606	0.641	98,312	0.6229	0.00%
2020-06-09	0	0.075	0.075	0.082	0.070	0.086	587,500	47,507	0.0809	0.641	0.641	0.700	0.598	0.735	68,780	0.6907	4.17%
2020-06-08	0	0.072	0.072	0.078	0.072	0.077	670,052	49,915	0.0745	0.615	0.615	0.666	0.615	0.658	78,445	0.6363	-11.11%
2020-06-05	0	0.081	0.078	0.081	0.070	0.099	5,196,200	419,033	0.0806	0.692	0.666	0.692	0.598	0.846	608,336	0.6888	20.90%
2020-06-04	0	0.067	0.066	0.069	0.051	0.068	362,100	23,484	0.0649	0.572	0.564	0.589	0.436	0.581	42,392	0.5540	1.52%
2020-06-03	0	0.066	0.066	0.067	0.066	0.071	828,000	56,670	0.0684	0.564	0.564	0.572	0.564	0.606	96,937	0.5846	-8.33%
2020-06-02	0	0.072	0.071	0.072	0.071	0.073	1,481,800	106,584	0.0719	0.615	0.606	0.615	0.606	0.624	173,479	0.6144	1.41%
2020-06-01	0	0.071	0.069	0.078	0.069	0.071	837,100	58,326	0.0697	0.606	0.589	0.666	0.589	0.606	98,002	0.5952	0.00%
2020-05-29	0	0.071	0.071	0.074	0.070	0.075	125,000	8,931	0.0714	0.606	0.606	0.632	0.598	0.641	14,634	0.6103	-1.39%
2020-05-28	0	0.072	0.072	0.075	0.072	0.079	761,500	56,404	0.0741	0.615	0.615	0.641	0.615	0.675	89,151	0.6327	-4.00%
2020-05-27	0	0.075	0.075	0.080	0.072	0.080	538,950	40,653	0.0754	0.641	0.641	0.683	0.615	0.683	63,097	0.6443	-7.41%
2020-05-26	0	0.081	0.081	0.084	0.070	0.085	5,598,650	425,383	0.0760	0.692	0.692	0.717	0.598	0.726	655,452	0.6490	-10.00%
2020-05-25	0	0.090	0.090	0.093	0.090	0.103	2,713,800	247,481	0.0912	0.769	0.769	0.794	0.769	0.880	317,713	0.7789	-16.67%
2020-05-22	0	0.108	0.105	0.108	0.105	0.120	3,009,000	326,931	0.1087	0.923	0.897	0.923	0.897	1.025	352,273	0.9281	-11.48%
2020-05-21	0	0.122	0.122	0.125	0.100	0.131	8,516,050	971,567	0.1141	1.042	1.042	1.068	0.854	1.119	997,001	0.9745	-39.00%
2020-05-20	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-05-19	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-05-18	0	0.010	-	0.010	-	-	2,000,000	20,000	0.0100	1.708	-	1.708	-	-	11,707	1.7083	0.00%
2020-05-15	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-05-14	0	0.010	-	0.010	0.010	0.010	850,000	7,410	0.0087	1.708	-	1.708	1.708	1.708	4,976	1.4893	0.00%
2020-05-13	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-05-12	0	0.010	-	0.010	-	-	2,000	2	0.0010	1.708	-	1.708	-	-	12	0.1708	0.00%
2020-05-11	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	1.708	-	1.708	1.708	1.708	293	1.7083	0.00%
2020-05-08	0	0.010	-	0.010	0.010	0.010	620,000	6,200	0.0100	1.708	-	1.708	1.708	1.708	3,629	1.7083	0.00%
2020-05-07	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-05-06	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-05-05	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-05-04	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-29	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-28	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-27	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-24	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-23	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-22	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-21	0	0.010	-	0.010	0.010	0.010	360,000	2,950	0.0082	1.708	-	1.708	1.708	1.708	2,107	1.3999	0.00%
2020-04-20	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	1.708	-	1.708	1.708	1.708	585	1.7083	0.00%
2020-04-17	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	1.708	-	1.708	1.708	1.708	351	1.7083	0.00%
2020-04-16	0	0.010	-	0.010	0.010	0.010	250,000	2,500	0.0100	1.708	-	1.708	1.708	1.708	1,463	1.7083	0.00%
2020-04-15	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	1.708	-	1.708	1.708	1.708	585	1.7083	0.00%
2020-04-14	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-09	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-08	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-04-07	0	0.010	-	0.010	0.010	0.010	3,600,000	36,000	0.0100	1.708	-	1.708	1.708	1.708	21,073	1.7083	0.00%
2020-04-06	0	0.010	-	0.010	0.010	0.010	90,000	900	0.0100	1.708	-	1.708	1.708	1.708	527	1.7083	0.00%
2020-04-03	0	0.010	-	0.010	0.010	0.010	830,000	3,980	0.0048	1.708	-	1.708	1.708	1.708	4,859	0.8192	0.00%
2020-04-02	0	0.010	-	0.010	0.010	0.010	130,000	1,300	0.0100	1.708	-	1.708	1.708	1.708	761	1.7083	0.00%
2020-04-01	0	0.010	-	0.010	0.010	0.010	20,000	200	0.0100	1.708	-	1.708	1.708	1.708	117	1.7083	0.00%
2020-03-31	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	1.708	-	1.708	1.708	1.708	1,171	1.7083	0.00%
2020-03-30	0	0.010	-	0.010	0.010	0.010	280,000	2,800	0.0100	1.708	-	1.708	1.708	1.708	1,639	1.7083	0.00%
2020-03-27	0	0.010	-	0.010	-	-	9,000	54	0.0060	1.708	-	1.708	-	-	53	1.0250	0.00%
2020-03-26	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	1.708	-	1.708	1.708	1.708	59	1.7083	0.00%
2020-03-25	0	0.010	-	0.010	-	-	105,000	505	0.0048	1.708	-	1.708	-	-	615	0.8216	0.00%
2020-03-24	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	1.708	-	1.708	1.708	1.708	2,927	1.7083	0.00%
2020-03-23	0	0.010	-	0.010	0.010	0.010	1,040,000	10,400	0.0100	1.708	-	1.708	1.708	1.708	6,088	1.7083	0.00%
2020-03-20	0	0.010	-	0.010	0.010	0.010	1,805,000	18,005	0.0100	1.708	-	1.708	1.708	1.708	10,566	1.7041	0.00%
2020-03-19	0	0.010	-	0.010	0.010	0.010	330,000	3,300	0.0100	1.708	-	1.708	1.708	1.708	1,932	1.7083	0.00%
2020-03-18	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-03-17	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-03-16	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	1.708	-	1.708	1.708	1.708	585	1.7083	0.00%
2020-03-13	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-03-12	0	0.010	-	0.010	0.010	0.010	119,000	1,109	0.0093	1.708	-	1.708	1.708	1.708	697	1.5921	0.00%
2020-03-11	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	1.708	-	1.708	1.708	1.708	293	1.7083	0.00%
2020-03-10	0	0.010	-	0.010	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
2020-03-09	0	0.010	-	0.010	0.010	0.010	3,480,000	34,800	0.0100	1.708	-	1.708	1.708	1.708	20,371	1.7083	0.00%
2020-03-06	0	0.010	-	0.010	0.010	0.010	5,860,000	55,500	0.0095	1.708	-	1.708	1.708	1.708	34,302	1.6180	0.00%
2020-03-05	0	0.010	-	0.010	0.010	0.011	83,342,000	825,156	0.0099	1.708	-	1.708	1.708	1.879	487,856	1.6914	-16.67%
2020-03-04	0	0.012	0.011	0.012	0.011	0.012	4,740,000	52,180	0.0110	2.050	1.879	2.050	1.879	2.050	27,746	1.8806	0.00%
2020-03-03	0	0.012	0.011	0.012	0.011	0.012	6,600,000	72,850	0.0110	2.050	1.879	2.050	1.879	2.050	38,634	1.8856	0.00%
2020-03-02	0	0.012	0.011	0.012	0.011	0.012	3,210,000	38,350	0.0119	2.050	1.879	2.050	1.879	2.050	18,790	2.0410	0.00%
2020-02-28	0	0.012	0.011	0.012	0.011	0.012	6,680,000	73,720	0.0110	2.050	1.879	2.050	1.879	2.050	39,102	1.8853	0.00%
2020-02-27	0	0.012	0.011	0.012	0.011	0.012	3,937,000	44,295	0.0113	2.050	1.879	2.050	1.879	2.050	23,046	1.9220	0.00%
2020-02-26	0	0.012	0.011	0.012	0.011	0.012	814,000	9,508	0.0117	2.050	1.879	2.050	1.879	2.050	4,765	1.9954	0.00%
2020-02-25	0	0.012	0.011	0.012	0.011	0.012	5,525,000	61,590	0.0111	2.050	1.879	2.050	1.879	2.050	32,341	1.9044	9.09%
2020-02-24	0	0.011	0.011	0.012	0.011	0.012	4,730,000	55,060	0.0116	1.879	1.879	2.050	1.879	2.050	27,688	1.9886	-8.33%
2020-02-21	0	0.012	0.011	0.012	0.011	0.013	2,510,000	30,050	0.0120	2.050	1.879	2.050	1.879	2.221	14,693	2.0452	0.00%
2020-02-20	0	0.012	0.011	0.012	0.011	0.012	3,520,000	41,440	0.0118	2.050	1.879	2.050	1.879	2.050	20,605	2.0112	0.00%
2020-02-19	0	0.012	0.011	0.013	0.011	0.013	3,050,000	36,020	0.0118	2.050	1.879	2.221	1.879	2.221	17,854	2.0175	-7.69%
2020-02-18	0	0.013	0.011	0.013	0.012	0.013	640,000	7,810	0.0122	2.221	1.879	2.221	2.050	2.221	3,746	2.0847	0.00%
2020-02-17	0	0.013	0.012	0.013	0.011	0.013	12,870,000	159,200	0.0124	2.221	2.050	2.221	1.879	2.221	75,337	2.1132	8.33%
2020-02-14	0	0.012	0.011	0.012	0.012	0.012	1,050,000	12,600	0.0120	2.050	1.879	2.050	2.050	2.050	6,146	2.0500	-7.69%
2020-02-13	0	0.013	0.012	0.013	0.011	0.013	5,590,000	67,210	0.0120	2.221	2.050	2.221	1.879	2.221	32,722	2.0540	8.33%
2020-02-12	0	0.012	0.011	0.012	0.011	0.012	56,490,000	632,330	0.0112	2.050	1.879	2.050	1.879	2.050	330,673	1.9123	-7.69%
2020-02-11	0	0.013	0.012	0.013	0.012	0.013	1,600,000	19,320	0.0121	2.221	2.050	2.221	2.050	2.221	9,366	2.0628	0.00%
2020-02-10	0	0.013	0.012	0.013	-	-	0	0	-	2.221	2.050	2.221	-	-	0	-	0.00%
2020-02-07	0	0.013	0.012	0.013	0.012	0.013	840,000	10,110	0.0120	2.221	2.050	2.221	2.050	2.221	4,917	2.0561	0.00%
2020-02-06	0	0.013	0.012	0.013	0.012	0.013	430,000	5,520	0.0128	2.221	2.050	2.221	2.050	2.221	2,517	2.1930	0.00%
2020-02-05	0	0.013	0.012	0.013	0.013	0.013	890,000	11,570	0.0130	2.221	2.050	2.221	2.221	2.221	5,210	2.2208	8.33%
2020-02-04	0	0.012	0.011	0.012	0.011	0.013	6,560,000	78,730	0.0120	2.050	1.879	2.050	1.879	2.221	38,400	2.0503	0.00%
2020-02-03	0	0.012	0.012	0.013	0.012	0.014	16,005,000	197,910	0.0124	2.050	2.050	2.221	2.050	2.392	93,688	2.1124	-7.69%
2020-01-31	0	0.013	0.013	0.014	0.013	0.014	12,460,000	162,110	0.0130	2.221	2.221	2.392	2.221	2.392	72,937	2.2226	-7.14%
2020-01-30	0	0.014	0.013	0.014	0.013	0.014	10,734,000	140,330	0.0131	2.392	2.221	2.392	2.221	2.392	62,833	2.2334	0.00%
2020-01-29	0	0.014	0.013	0.014	0.013	0.014	3,540,000	46,040	0.0130	2.392	2.221	2.392	2.221	2.392	20,722	2.2218	0.00%
2020-01-24	0	0.014	0.013	0.014	-	-	0	0	-	2.392	2.221	2.392	-	-	0	-	0.00%
2020-01-23	0	0.014	0.013	0.014	-	-	0	0	-	2.392	2.221	2.392	-	-	0	-	0.00%
2020-01-22	0	0.014	0.013	0.014	0.013	0.014	2,060,000	28,600	0.0139	2.392	2.221	2.392	2.221	2.392	12,059	2.3718	0.00%
2020-01-21	0	0.014	0.013	0.014	0.013	0.014	840,000	10,940	0.0130	2.392	2.221	2.392	2.221	2.392	4,917	2.2249	0.00%
2020-01-20	0	0.014	0.013	0.015	0.013	0.014	6,648,000	91,402	0.0137	2.392	2.221	2.562	2.221	2.392	38,915	2.3488	7.69%
2020-01-17	0	0.013	0.013	0.014	0.013	0.013	2,055,000	26,700	0.0130	2.221	2.221	2.392	2.221	2.221	12,029	2.2196	-7.14%
2020-01-16	0	0.014	0.013	0.014	0.013	0.014	1,250,000	17,260	0.0138	2.392	2.221	2.392	2.221	2.392	7,317	2.3589	0.00%
2020-01-15	0	0.014	0.013	0.014	0.013	0.014	2,625,000	35,120	0.0134	2.392	2.221	2.392	2.221	2.392	15,366	2.2856	0.00%
2020-01-14	0	0.014	0.013	0.014	0.013	0.014	6,520,000	90,770	0.0139	2.392	2.221	2.392	2.221	2.392	38,166	2.3783	0.00%
2020-01-13	0	0.014	0.013	0.014	0.013	0.014	2,170,000	30,160	0.0139	2.392	2.221	2.392	2.221	2.392	12,702	2.3743	-6.67%
2020-01-10	0	0.015	0.014	0.015	0.014	0.015	4,030,000	56,430	0.0140	2.562	2.392	2.562	2.392	2.562	23,590	2.3921	7.14%
2020-01-09	0	0.014	0.013	0.014	0.013	0.014	330,000	4,320	0.0131	2.392	2.221	2.392	2.221	2.392	1,932	2.2364	0.00%
2020-01-08	0	0.014	0.013	0.014	0.013	0.014	859,000	11,160	0.0130	2.392	2.221	2.392	2.221	2.392	5,028	2.2194	7.69%
2020-01-07	0	0.013	0.013	0.014	0.013	0.013	1,246,000	16,180	0.0130	2.221	2.221	2.392	2.221	2.221	7,294	2.2184	-7.14%
2020-01-06	0	0.014	0.013	0.014	0.013	0.014	1,630,000	21,820	0.0134	2.392	2.221	2.392	2.221	2.392	9,541	2.2869	0.00%
2020-01-03	0	0.014	0.014	0.015	0.013	0.014	820,000	11,130	0.0136	2.392	2.392	2.562	2.221	2.392	4,800	2.3188	0.00%
2020-01-02	0	0.014	0.014	0.015	0.014	0.015	3,515,000	49,200	0.0140	2.392	2.392	2.562	2.392	2.562	20,576	2.3912	0.00%
2019-12-31	0	0.014	0.014	0.015	0.014	0.015	1,620,000	23,480	0.0145	2.392	2.392	2.562	2.392	2.562	9,483	2.4760	0.00%
2019-12-30	0	0.014	0.013	0.014	0.013	0.014	2,640,000	36,460	0.0138	2.392	2.221	2.392	2.221	2.392	15,454	2.3593	-6.67%
2019-12-27	0	0.015	0.014	0.015	0.014	0.015	3,990,000	55,890	0.0140	2.562	2.392	2.562	2.392	2.562	23,356	2.3930	7.14%
2019-12-24	0	0.014	0.013	0.014	0.014	0.015	3,050,000	42,750	0.0140	2.392	2.221	2.392	2.392	2.562	17,854	2.3945	0.00%
2019-12-23	0	0.014	0.013	0.014	0.014	0.015	2,110,000	29,550	0.0140	2.392	2.221	2.392	2.392	2.562	12,351	2.3925	-6.67%
2019-12-20	0	0.015	0.014	0.015	0.013	0.015	3,813,000	52,640	0.0138	2.562	2.392	2.562	2.221	2.562	22,320	2.3584	7.14%
2019-12-19	0	0.014	0.013	0.014	0.013	0.014	2,220,000	30,880	0.0139	2.392	2.221	2.392	2.221	2.392	12,995	2.3763	0.00%
2019-12-18	0	0.014	0.014	0.015	0.014	0.015	1,651,000	23,120	0.0140	2.392	2.392	2.562	2.392	2.562	9,664	2.3923	0.00%
2019-12-17	0	0.014	0.014	0.015	0.013	0.015	22,740,000	318,370	0.0140	2.392	2.392	2.562	2.221	2.562	133,112	2.3917	0.00%
2019-12-16	0	0.014	0.013	0.014	0.013	0.014	3,130,000	42,190	0.0135	2.392	2.221	2.392	2.221	2.392	18,322	2.3027	0.00%
2019-12-13	0	0.014	0.013	0.014	0.013	0.014	13,920,000	181,060	0.0130	2.392	2.221	2.392	2.221	2.392	81,483	2.2221	0.00%
2019-12-12	0	0.014	0.013	0.014	0.013	0.014	4,368,000	58,886	0.0135	2.392	2.221	2.392	2.221	2.392	25,569	2.3030	0.00%
2019-12-11	0	0.014	0.013	0.014	0.013	0.014	4,610,000	59,950	0.0130	2.392	2.221	2.392	2.221	2.392	26,985	2.2216	7.69%
2019-12-10	0	0.013	0.013	0.014	0.013	0.013	12,420,000	161,460	0.0130	2.221	2.221	2.392	2.221	2.221	72,702	2.2208	-7.14%
2019-12-09	0	0.014	0.013	0.014	0.013	0.014	740,000	10,030	0.0136	2.392	2.221	2.392	2.221	2.392	4,332	2.3155	0.00%
2019-12-06	0	0.014	0.013	0.014	0.013	0.014	3,749,440	48,772	0.0130	2.392	2.221	2.392	2.221	2.392	21,948	2.2222	0.00%
2019-12-05	0	0.014	0.013	0.014	0.013	0.014	1,520,000	19,770	0.0130	2.392	2.221	2.392	2.221	2.392	8,898	2.2220	0.00%
2019-12-04	0	0.014	0.013	0.014	0.013	0.014	120,000	1,570	0.0131	2.392	2.221	2.392	2.221	2.392	702	2.2351	0.00%
2019-12-03	0	0.014	0.013	0.014	0.013	0.015	2,678,000	37,894	0.0142	2.392	2.221	2.392	2.221	2.562	15,676	2.4173	0.00%
2019-12-02	0	0.014	0.013	0.014	0.014	0.015	3,970,000	55,590	0.0140	2.392	2.221	2.392	2.392	2.562	23,239	2.3921	0.00%
2019-11-29	0	0.014	0.013	0.014	0.013	0.014	282,000	3,680	0.0130	2.392	2.221	2.392	2.221	2.392	1,651	2.2293	0.00%
2019-11-28	0	0.014	0.013	0.014	0.013	0.014	1,300,000	16,920	0.0130	2.392	2.221	2.392	2.221	2.392	7,610	2.2235	0.00%
2019-11-27	0	0.014	0.013	0.014	0.013	0.014	15,522,000	217,220	0.0140	2.392	2.221	2.392	2.221	2.392	90,860	2.3907	0.00%
2019-11-26	0	0.014	0.013	0.014	0.013	0.014	3,220,000	42,560	0.0132	2.392	2.221	2.392	2.221	2.392	18,849	2.2580	0.00%
2019-11-25	0	0.014	0.013	0.014	0.013	0.014	2,890,000	38,290	0.0132	2.392	2.221	2.392	2.221	2.392	16,917	2.2634	0.00%
2019-11-22	0	0.014	0.013	0.014	0.013	0.014	726,000	9,430	0.0130	2.392	2.221	2.392	2.221	2.392	4,250	2.2190	0.00%
2019-11-21	0	0.014	0.013	0.014	0.013	0.014	773,000	10,050	0.0130	2.392	2.221	2.392	2.221	2.392	4,525	2.2211	7.69%
2019-11-20	0	0.013	0.013	0.015	0.013	0.015	1,820,000	24,380	0.0134	2.221	2.221	2.562	2.221	2.562	10,654	2.2884	-7.14%
2019-11-19	0	0.014	0.013	0.014	0.013	0.014	1,460,000	19,010	0.0130	2.392	2.221	2.392	2.221	2.392	8,546	2.2243	0.00%
2019-11-18	0	0.014	0.014	0.015	0.014	0.014	935,000	13,070	0.0140	2.392	2.392	2.562	2.392	2.392	5,473	2.3880	-6.67%
2019-11-15	0	0.015	0.014	0.015	0.013	0.015	3,050,000	43,580	0.0143	2.562	2.392	2.562	2.221	2.562	17,854	2.4410	0.00%
2019-11-14	0	0.015	0.013	0.015	0.013	0.015	1,390,000	19,120	0.0138	2.562	2.221	2.562	2.221	2.562	8,137	2.3499	0.00%
2019-11-13	0	0.015	0.014	0.015	0.015	0.015	2,010,000	30,150	0.0150	2.562	2.392	2.562	2.562	2.562	11,766	2.5625	0.00%
2019-11-12	0	0.015	0.014	0.015	0.014	0.015	733,000	10,263	0.0140	2.562	2.392	2.562	2.392	2.562	4,291	2.3919	0.00%
2019-11-11	0	0.015	0.014	0.015	0.014	0.015	710,000	10,040	0.0141	2.562	2.392	2.562	2.392	2.562	4,156	2.4157	0.00%
2019-11-08	0	0.015	0.014	0.015	0.014	0.015	6,013,000	90,179	0.0150	2.562	2.392	2.562	2.392	2.562	35,198	2.5620	0.00%
2019-11-07	0	0.015	0.014	0.015	0.014	0.015	1,230,000	17,230	0.0140	2.562	2.392	2.562	2.392	2.562	7,200	2.3931	0.00%
2019-11-06	0	0.015	0.014	0.015	0.014	0.015	6,295,000	88,220	0.0140	2.562	2.392	2.562	2.392	2.562	36,849	2.3941	0.00%
2019-11-05	0	0.015	0.014	0.015	0.014	0.015	9,190,000	130,270	0.0142	2.562	2.392	2.562	2.392	2.562	53,795	2.4216	0.00%
2019-11-04	0	0.015	0.014	0.015	0.014	0.015	2,016,000	28,346	0.0141	2.562	2.392	2.562	2.392	2.562	11,801	2.4020	0.00%
2019-11-01	0	0.015	0.014	0.015	0.014	0.015	3,450,000	49,340	0.0143	2.562	2.392	2.562	2.392	2.562	20,195	2.4432	7.14%
2019-10-31	0	0.014	0.014	0.015	0.014	0.015	1,220,000	17,100	0.0140	2.392	2.392	2.562	2.392	2.562	7,141	2.3945	-6.67%
2019-10-30	0	0.015	0.014	0.015	0.014	0.015	5,110,000	74,550	0.0146	2.562	2.392	2.562	2.392	2.562	29,912	2.4923	0.00%
2019-10-29	0	0.015	0.014	0.015	0.014	0.015	1,819,000	26,130	0.0144	2.562	2.392	2.562	2.392	2.562	10,648	2.4540	0.00%
2019-10-28	0	0.015	0.014	0.015	0.014	0.015	10,083,000	146,170	0.0145	2.562	2.392	2.562	2.392	2.562	59,022	2.4765	0.00%
2019-10-25	0	0.015	0.014	0.015	-	-	0	0	-	2.562	2.392	2.562	-	-	0	-	0.00%
2019-10-24	0	0.015	0.014	0.015	0.014	0.015	4,310,000	60,360	0.0140	2.562	2.392	2.562	2.392	2.562	25,229	2.3925	0.00%
2019-10-23	0	0.015	0.014	0.015	0.014	0.015	2,610,000	36,750	0.0141	2.562	2.392	2.562	2.392	2.562	15,278	2.4054	0.00%
2019-10-22	0	0.015	0.014	0.015	0.014	0.015	820,000	12,130	0.0148	2.562	2.392	2.562	2.392	2.562	4,800	2.5271	0.00%
2019-10-21	0	0.015	0.014	0.015	0.014	0.015	471,000	6,986	0.0148	2.562	2.392	2.562	2.392	2.562	2,757	2.5338	0.00%
2019-10-18	0	0.015	0.014	0.015	0.014	0.015	125,000	1,755	0.0140	2.562	2.392	2.562	2.392	2.562	732	2.3985	0.00%
2019-10-17	0	0.015	0.014	0.015	0.014	0.015	7,740,000	109,860	0.0142	2.562	2.392	2.562	2.392	2.562	45,307	2.4248	0.00%
2019-10-16	0	0.015	0.014	0.015	0.014	0.015	2,340,000	33,030	0.0141	2.562	2.392	2.562	2.392	2.562	13,698	2.4114	7.14%
2019-10-15	0	0.014	0.014	0.015	0.014	0.015	2,280,000	31,930	0.0140	2.392	2.392	2.562	2.392	2.562	13,346	2.3924	-6.67%
2019-10-14	0	0.015	0.014	0.015	0.014	0.015	760,000	10,650	0.0140	2.562	2.392	2.562	2.392	2.562	4,449	2.3939	0.00%
2019-10-11	0	0.015	0.014	0.015	0.014	0.015	1,643,000	23,010	0.0140	2.562	2.392	2.562	2.392	2.562	9,618	2.3925	0.00%
2019-10-10	0	0.015	0.014	0.015	0.014	0.015	1,140,000	15,970	0.0140	2.562	2.392	2.562	2.392	2.562	6,673	2.3932	0.00%
2019-10-09	0	0.015	0.014	0.015	0.014	0.015	7,152,000	104,535	0.0146	2.562	2.392	2.562	2.392	2.562	41,865	2.4969	7.14%
2019-10-08	0	0.014	0.014	0.015	0.014	0.015	37,720,000	528,120	0.0140	2.392	2.392	2.562	2.392	2.562	220,800	2.3918	-6.67%
2019-10-04	0	0.015	0.014	0.015	0.014	0.015	1,099,000	15,420	0.0140	2.562	2.392	2.562	2.392	2.562	6,433	2.3970	0.00%
2019-10-03	0	0.015	0.014	0.015	0.014	0.015	2,830,000	40,840	0.0144	2.562	2.392	2.562	2.392	2.562	16,566	2.4653	0.00%
2019-10-02	0	0.015	0.014	0.015	0.014	0.015	6,157,000	92,105	0.0150	2.562	2.392	2.562	2.392	2.562	36,041	2.5556	7.14%
2019-09-30	0	0.014	0.014	0.015	0.014	0.016	9,450,000	138,370	0.0146	2.392	2.392	2.562	2.392	2.733	55,317	2.5014	-6.67%
2019-09-27	0	0.015	0.015	0.016	0.014	0.015	11,900,000	178,340	0.0150	2.562	2.562	2.733	2.392	2.562	69,659	2.5602	0.00%
2019-09-26	0	0.015	0.014	0.015	0.014	0.015	3,253,000	48,418	0.0149	2.562	2.392	2.562	2.392	2.562	19,042	2.5427	7.14%
2019-09-25	0	0.014	0.014	0.015	0.014	0.016	22,160,000	329,570	0.0149	2.392	2.392	2.562	2.392	2.733	129,717	2.5407	0.00%
2019-09-24	0	0.014	0.014	0.015	0.014	0.015	2,100,000	29,500	0.0140	2.392	2.392	2.562	2.392	2.562	12,293	2.3998	-6.67%
2019-09-23	0	0.015	0.014	0.015	0.014	0.016	12,360,000	179,210	0.0145	2.562	2.392	2.562	2.392	2.733	72,351	2.4769	0.00%
2019-09-20	0	0.015	0.014	0.015	0.014	0.015	12,589,000	188,550	0.0150	2.562	2.392	2.562	2.392	2.562	73,692	2.5586	-6.25%
2019-09-19	0	0.016	0.015	0.016	0.014	0.017	85,350,000	1,328,190	0.0156	2.733	2.562	2.733	2.392	2.904	499,610	2.6585	14.29%
2019-09-18	0	0.014	0.014	0.015	0.014	0.015	7,510,000	111,150	0.0148	2.392	2.392	2.562	2.392	2.562	43,961	2.5284	-6.67%
2019-09-17	0	0.015	0.014	0.015	0.013	0.015	8,405,000	117,740	0.0140	2.562	2.392	2.562	2.221	2.562	49,200	2.3931	0.00%
2019-09-16	0	0.015	0.014	0.015	0.014	0.015	3,020,000	43,760	0.0145	2.562	2.392	2.562	2.392	2.562	17,678	2.4754	7.14%
2019-09-13	0	0.014	0.014	0.015	0.014	0.015	3,260,000	48,010	0.0147	2.392	2.392	2.562	2.392	2.562	19,083	2.5159	0.00%
2019-09-12	0	0.014	0.014	0.015	0.014	0.014	4,645,000	65,010	0.0140	2.392	2.392	2.562	2.392	2.392	27,190	2.3909	0.00%
2019-09-11	0	0.014	0.013	0.014	0.013	0.014	2,700,000	36,020	0.0133	2.392	2.221	2.392	2.221	2.392	15,805	2.2790	0.00%
2019-09-10	0	0.014	0.014	0.015	0.014	0.014	1,810,000	25,300	0.0140	2.392	2.392	2.562	2.392	2.392	10,595	2.3879	0.00%
2019-09-09	0	0.014	0.014	0.015	0.013	0.015	9,257,000	128,540	0.0139	2.392	2.392	2.562	2.221	2.562	54,187	2.3721	0.00%
2019-09-06	0	0.014	0.014	0.015	0.013	0.015	26,110,000	366,400	0.0140	2.392	2.392	2.562	2.221	2.562	152,839	2.3973	7.69%
2019-09-05	0	0.013	0.013	0.014	0.013	0.014	3,010,000	42,020	0.0140	2.221	2.221	2.392	2.221	2.392	17,620	2.3849	0.00%
2019-09-04	0	0.013	0.013	0.014	0.013	0.014	1,795,000	23,340	0.0130	2.221	2.221	2.392	2.221	2.392	10,507	2.2213	-7.14%
2019-09-03	0	0.014	0.013	0.014	0.013	0.014	4,270,000	57,770	0.0135	2.392	2.221	2.392	2.221	2.392	24,995	2.3113	7.69%
2019-09-02	0	0.013	0.013	0.014	0.013	0.013	490,000	6,370	0.0130	2.221	2.221	2.392	2.221	2.221	2,868	2.2208	0.00%
2019-08-30	0	0.013	0.013	0.014	0.013	0.014	3,935,000	51,240	0.0130	2.221	2.221	2.392	2.221	2.392	23,034	2.2245	0.00%
2019-08-29	0	0.013	0.013	0.014	0.013	0.013	5,388,250	70,022	0.0130	2.221	2.221	2.392	2.221	2.221	31,541	2.2200	0.00%
2019-08-28	0	0.013	0.013	0.014	0.013	0.013	740,000	9,605	0.0130	2.221	2.221	2.392	2.221	2.221	4,332	2.2174	0.00%
2019-08-27	0	0.013	0.013	0.014	0.013	0.014	3,420,000	45,810	0.0134	2.221	2.221	2.392	2.221	2.392	20,020	2.2883	0.00%
2019-08-26	0	0.013	0.013	0.014	0.013	0.013	301,000	3,910	0.0130	2.221	2.221	2.392	2.221	2.221	1,762	2.2191	-7.14%
2019-08-23	0	0.014	0.013	0.014	0.013	0.014	7,477,000	104,450	0.0140	2.392	2.221	2.392	2.221	2.392	43,768	2.3865	0.00%
2019-08-22	0	0.014	0.014	0.015	0.014	0.015	5,290,000	74,070	0.0140	2.392	2.392	2.562	2.392	2.562	30,966	2.3920	-6.67%
2019-08-21	0	0.015	0.014	0.015	0.013	0.015	5,600,000	78,140	0.0140	2.562	2.392	2.562	2.221	2.562	32,780	2.3837	15.38%
2019-08-20	0	0.013	0.013	0.014	0.013	0.014	1,050,000	14,090	0.0134	2.221	2.221	2.392	2.221	2.392	6,146	2.2924	-7.14%
2019-08-19	0	0.014	0.013	0.014	0.013	0.014	9,700,000	135,300	0.0139	2.392	2.221	2.392	2.221	2.392	56,780	2.3829	7.69%
2019-08-16	0	0.013	0.013	0.014	0.013	0.014	15,220,000	199,380	0.0131	2.221	2.221	2.392	2.221	2.392	89,093	2.2379	-7.14%
2019-08-15	0	0.014	0.014	0.015	0.013	0.015	4,770,000	67,230	0.0141	2.392	2.392	2.562	2.221	2.562	27,922	2.4078	-6.67%
2019-08-14	0	0.015	0.014	0.015	0.013	0.015	7,563,000	103,590	0.0137	2.562	2.392	2.562	2.221	2.562	44,271	2.3399	15.38%
2019-08-13	0	0.013	0.013	0.014	0.013	0.015	3,690,000	51,660	0.0140	2.221	2.221	2.392	2.221	2.562	21,600	2.3917	-7.14%
2019-08-12	0	0.014	0.014	0.015	0.014	0.015	2,571,000	36,702	0.0143	2.392	2.392	2.562	2.392	2.562	15,050	2.4387	0.00%
2019-08-09	0	0.014	0.013	0.014	0.013	0.014	29,140,000	406,500	0.0139	2.392	2.221	2.392	2.221	2.392	170,576	2.3831	7.69%
2019-08-08	0	0.013	0.013	0.014	0.013	0.014	8,846,000	116,320	0.0131	2.221	2.221	2.392	2.221	2.392	51,781	2.2464	0.00%
2019-08-07	0	0.013	0.013	0.014	0.013	0.014	2,470,000	32,170	0.0130	2.221	2.221	2.392	2.221	2.392	14,459	2.2250	-7.14%
2019-08-06	0	0.014	0.013	0.014	0.013	0.014	14,935,000	196,655	0.0132	2.392	2.221	2.392	2.221	2.392	87,424	2.2494	7.69%
2019-08-05	0	0.013	0.013	0.014	0.013	0.015	9,750,000	135,870	0.0139	2.221	2.221	2.392	2.221	2.562	57,073	2.3806	-7.14%
2019-08-02	0	0.014	0.014	0.015	0.014	0.015	7,950,000	111,480	0.0140	2.392	2.392	2.562	2.392	2.562	46,537	2.3955	-12.50%
2019-08-01	0	0.016	0.015	0.016	0.015	0.016	14,050,000	214,610	0.0153	2.733	2.562	2.733	2.562	2.733	82,244	2.6094	6.67%
2019-07-31	0	0.015	0.014	0.015	0.015	0.015	13,660,000	204,900	0.0150	2.562	2.392	2.562	2.562	2.562	79,961	2.5625	-6.25%
2019-07-30	0	0.016	0.015	0.016	0.015	0.016	36,180,000	548,250	0.0152	2.733	2.562	2.733	2.562	2.733	211,785	2.5887	0.00%
2019-07-29	0	0.016	0.015	0.016	0.014	0.017	36,570,000	575,390	0.0157	2.733	2.562	2.733	2.392	2.904	214,068	2.6879	6.67%
2019-07-26	0	0.015	0.015	0.016	0.014	0.017	97,990,000	1,506,930	0.0154	2.562	2.562	2.733	2.392	2.904	573,600	2.6271	-11.76%
2019-07-25	0	0.017	0.016	0.017	0.013	0.025	439,233,000	8,354,716	0.0190	2.904	2.733	2.904	2.221	4.271	2,571,120	3.2494	30.77%
2019-07-24	0	0.013	0.013	0.014	0.013	0.014	4,480,000	58,280	0.0130	2.221	2.221	2.392	2.221	2.392	26,224	2.2224	-7.14%
2019-07-23	0	0.014	0.013	0.014	0.012	0.014	15,997,000	210,490	0.0132	2.392	2.221	2.392	2.050	2.392	93,641	2.2478	0.00%
2019-07-22	0	0.014	0.013	0.015	0.014	0.015	10,490,000	147,280	0.0140	2.392	2.221	2.562	2.392	2.562	61,405	2.3985	0.00%
2019-07-19	0	0.014	0.013	0.014	0.013	0.014	3,500,000	47,460	0.0136	2.392	2.221	2.392	2.221	2.392	20,488	2.3165	7.69%
2019-07-18	0	0.013	0.013	0.014	0.013	0.013	2,520,000	32,760	0.0130	2.221	2.221	2.392	2.221	2.221	14,751	2.2208	0.00%
2019-07-17	0	0.013	0.013	0.014	0.013	0.013	265,000	3,430	0.0129	2.221	2.221	2.392	2.221	2.221	1,551	2.2112	-7.14%
2019-07-16	0	0.014	0.012	0.014	0.012	0.014	7,062,000	91,660	0.0130	2.392	2.050	2.392	2.050	2.392	41,339	2.2173	7.69%
2019-07-15	0	0.013	0.013	0.014	0.013	0.014	10,231,000	133,000	0.0130	2.221	2.221	2.392	2.221	2.392	59,889	2.2208	0.00%
2019-07-12	0	0.013	0.013	0.014	0.013	0.014	555,000	7,290	0.0131	2.221	2.221	2.392	2.221	2.392	3,249	2.2439	0.00%
2019-07-11	0	0.013	0.013	0.014	0.013	0.014	175,000	2,300	0.0131	2.221	2.221	2.392	2.221	2.392	1,024	2.2452	-7.14%
2019-07-10	0	0.014	0.013	0.014	0.013	0.014	2,370,000	32,810	0.0138	2.392	2.221	2.392	2.221	2.392	13,873	2.3650	7.69%
2019-07-09	0	0.013	0.013	0.014	0.013	0.014	582,000	7,586	0.0130	2.221	2.221	2.392	2.221	2.392	3,407	2.2267	0.00%
2019-07-08	0	0.013	0.013	0.014	0.013	0.014	1,070,000	13,980	0.0131	2.221	2.221	2.392	2.221	2.392	6,263	2.2320	-7.14%
2019-07-05	0	0.014	0.014	0.015	0.013	0.014	2,230,000	31,110	0.0140	2.392	2.392	2.562	2.221	2.392	13,054	2.3832	-6.67%
2019-07-04	0	0.015	0.014	0.015	0.013	0.015	1,758,000	24,660	0.0140	2.562	2.392	2.562	2.221	2.562	10,291	2.3963	7.14%
2019-07-03	0	0.014	0.014	0.015	0.013	0.014	2,555,000	34,540	0.0135	2.392	2.392	2.562	2.221	2.392	14,956	2.3094	0.00%
2019-07-02	0	0.014	0.014	0.015	0.013	0.014	3,770,000	52,280	0.0139	2.392	2.392	2.562	2.221	2.392	22,068	2.3690	0.00%
2019-06-28	0	0.014	0.014	0.015	0.013	0.013	50,000	650	0.0130	2.392	2.392	2.562	2.221	2.221	293	2.2208	0.00%
2019-06-27	0	0.014	0.014	0.015	0.013	0.014	10,210,000	142,740	0.0140	2.392	2.392	2.562	2.221	2.392	59,766	2.3883	0.00%
2019-06-26	0	0.014	0.014	0.015	0.014	0.015	950,000	13,700	0.0144	2.392	2.392	2.562	2.392	2.562	5,561	2.4636	-6.67%
2019-06-25	0	0.015	0.014	0.015	0.014	0.015	423,000	5,940	0.0140	2.562	2.392	2.562	2.392	2.562	2,476	2.3989	7.14%
2019-06-24	0	0.014	0.014	0.015	0.014	0.015	1,333,000	18,742	0.0141	2.392	2.392	2.562	2.392	2.562	7,803	2.4019	-6.67%
2019-06-21	0	0.015	0.014	0.015	0.013	0.015	15,440,000	211,250	0.0137	2.562	2.392	2.562	2.221	2.562	90,380	2.3373	0.00%
2019-06-20	0	0.015	0.014	0.015	0.015	0.015	32,000	470	0.0147	2.562	2.392	2.562	2.562	2.562	187	2.5091	0.00%
2019-06-19	0	0.015	0.014	0.015	0.014	0.014	20,000	280	0.0140	2.562	2.392	2.562	2.392	2.392	117	2.3917	0.00%
2019-06-18	0	0.015	0.014	0.015	0.014	0.015	6,820,000	99,480	0.0146	2.562	2.392	2.562	2.392	2.562	39,922	2.4919	0.00%
2019-06-17	0	0.015	0.014	0.015	0.014	0.015	4,620,000	65,300	0.0141	2.562	2.392	2.562	2.392	2.562	27,044	2.4146	0.00%
2019-06-14	0	0.015	0.014	0.015	0.015	0.015	780,000	11,700	0.0150	2.562	2.392	2.562	2.562	2.562	4,566	2.5625	0.00%
2019-06-13	0	0.015	0.014	0.015	0.014	0.015	11,100,000	162,130	0.0146	2.562	2.392	2.562	2.392	2.562	64,976	2.4952	0.00%
2019-06-12	0	0.015	0.015	0.016	0.015	0.016	16,196,000	251,850	0.0156	2.562	2.562	2.733	2.562	2.733	94,806	2.6565	0.00%
2019-06-11	0	0.015	0.014	0.015	0.014	0.015	6,041,000	87,610	0.0145	2.562	2.392	2.562	2.392	2.562	35,362	2.4775	0.00%
2019-06-10	0	0.015	0.014	0.015	0.014	0.015	70,000	1,000	0.0143	2.562	2.392	2.562	2.392	2.562	410	2.4405	0.00%
2019-06-06	0	0.015	0.014	0.015	0.014	0.015	7,150,000	101,720	0.0142	2.562	2.392	2.562	2.392	2.562	41,854	2.4304	7.14%
2019-06-05	0	0.014	0.013	0.014	0.014	0.016	21,377,000	304,260	0.0142	2.392	2.221	2.392	2.392	2.733	125,134	2.4315	0.00%
2019-06-04	0	0.014	0.014	0.015	0.014	0.016	1,370,000	20,270	0.0148	2.392	2.392	2.562	2.392	2.733	8,020	2.5276	-6.67%
2019-06-03	0	0.015	0.014	0.015	0.015	0.016	9,920,000	149,310	0.0151	2.562	2.392	2.562	2.562	2.733	58,068	2.5713	0.00%
2019-05-31	0	0.015	0.015	0.016	0.015	0.016	350,000	5,450	0.0156	2.562	2.562	2.733	2.562	2.733	2,049	2.6601	-6.25%
2019-05-30	0	0.016	0.015	0.016	0.015	0.016	100,000	1,520	0.0152	2.733	2.562	2.733	2.562	2.733	585	2.5967	6.67%
2019-05-29	0	0.015	0.015	0.016	0.015	0.015	1,100,000	16,500	0.0150	2.562	2.562	2.733	2.562	2.562	6,439	2.5625	0.00%
2019-05-28	0	0.015	0.015	0.016	0.015	0.016	1,130,000	16,960	0.0150	2.562	2.562	2.733	2.562	2.733	6,615	2.5640	-6.25%
2019-05-27	0	0.016	0.016	0.017	0.015	0.017	4,385,000	70,490	0.0161	2.733	2.733	2.904	2.562	2.904	25,668	2.7462	0.00%
2019-05-24	0	0.016	0.016	0.017	0.016	0.016	200,000	3,200	0.0160	2.733	2.733	2.904	2.733	2.733	1,171	2.7333	0.00%
2019-05-23	0	0.016	0.016	0.017	0.016	0.017	6,324,000	102,244	0.0162	2.733	2.733	2.904	2.733	2.904	37,019	2.7620	0.00%
2019-05-22	0	0.016	0.016	0.017	0.016	0.017	5,930,000	98,590	0.0166	2.733	2.733	2.904	2.733	2.904	34,712	2.8402	0.00%
2019-05-21	0	0.016	0.016	0.017	0.016	0.017	5,655,000	90,515	0.0160	2.733	2.733	2.904	2.733	2.904	33,102	2.7344	0.00%
2019-05-20	0	0.016	0.016	0.017	0.016	0.016	2,500,000	40,000	0.0160	2.733	2.733	2.904	2.733	2.733	14,634	2.7333	-5.88%
2019-05-17	0	0.017	0.016	0.017	0.017	0.017	5,180,000	88,060	0.0170	2.904	2.733	2.904	2.904	2.904	30,322	2.9042	0.00%
2019-05-16	0	0.017	0.017	0.018	0.017	0.017	860,000	14,620	0.0170	2.904	2.904	3.075	2.904	2.904	5,034	2.9042	0.00%
2019-05-15	0	0.017	0.017	0.018	0.017	0.018	380,000	6,640	0.0175	2.904	2.904	3.075	2.904	3.075	2,224	2.9851	0.00%
2019-05-14	0	0.017	0.017	0.018	0.017	0.017	4,618,000	78,474	0.0170	2.904	2.904	3.075	2.904	2.904	27,032	2.9030	-5.56%
2019-05-10	0	0.018	0.017	0.018	0.017	0.018	2,190,000	37,350	0.0171	3.075	2.904	3.075	2.904	3.075	12,820	2.9135	5.88%
2019-05-09	0	0.017	0.017	0.018	0.017	0.017	1,000,000	17,000	0.0170	2.904	2.904	3.075	2.904	2.904	5,854	2.9042	0.00%
2019-05-08	0	0.017	0.016	0.018	0.016	0.018	667,000	11,275	0.0169	2.904	2.733	3.075	2.733	3.075	3,904	2.8878	-5.56%
2019-05-07	0	0.018	0.017	0.018	0.017	0.018	2,031,000	35,422	0.0174	3.075	2.904	3.075	2.904	3.075	11,889	2.9794	5.88%
2019-05-06	0	0.017	0.017	0.018	0.017	0.018	14,240,000	250,210	0.0176	2.904	2.904	3.075	2.904	3.075	83,356	3.0017	-5.56%
2019-05-03	0	0.018	0.018	0.019	0.018	0.019	1,290,000	23,250	0.0180	3.075	3.075	3.246	3.075	3.246	7,551	3.0790	-5.26%
2019-05-02	0	0.019	0.018	0.020	0.018	0.019	4,675,000	88,390	0.0189	3.246	3.075	3.417	3.075	3.246	27,366	3.2299	0.00%
2019-04-30	0	0.019	0.018	0.019	0.018	0.019	7,530,000	141,710	0.0188	3.246	3.075	3.246	3.075	3.246	44,078	3.2150	0.00%
2019-04-29	0	0.019	0.018	0.019	0.018	0.019	1,131,000	20,528	0.0182	3.246	3.075	3.246	3.075	3.246	6,620	3.1007	0.00%
2019-04-26	0	0.019	0.018	0.019	0.018	0.019	2,910,000	52,430	0.0180	3.246	3.075	3.246	3.075	3.246	17,034	3.0779	0.00%
2019-04-25	0	0.019	0.018	0.019	0.018	0.019	11,190,000	202,130	0.0181	3.246	3.075	3.246	3.075	3.246	65,502	3.0858	0.00%
2019-04-24	0	0.019	0.018	0.019	0.018	0.019	5,810,000	104,840	0.0180	3.246	3.075	3.246	3.075	3.246	34,010	3.0826	0.00%
2019-04-23	0	0.019	0.018	0.019	0.019	0.019	13,360,000	253,840	0.0190	3.246	3.075	3.246	3.246	3.246	78,205	3.2458	-5.00%
2019-04-18	0	0.020	0.020	0.021	0.019	0.020	5,089,400	100,720	0.0198	3.417	3.417	3.587	3.246	3.417	29,792	3.3808	0.00%
2019-04-17	0	0.020	0.020	0.021	0.019	0.021	2,995,000	59,870	0.0200	3.417	3.417	3.587	3.246	3.587	17,532	3.4150	0.00%
2019-04-16	0	0.020	0.020	0.021	0.020	0.021	7,550,000	152,600	0.0202	3.417	3.417	3.587	3.417	3.587	44,195	3.4529	-4.76%
2019-04-15	0	0.021	0.019	0.021	0.020	0.021	10,882,000	219,978	0.0202	3.587	3.246	3.587	3.417	3.587	63,700	3.4534	5.00%
2019-04-12	0	0.020	0.020	0.021	0.019	0.020	3,127,000	62,431	0.0200	3.417	3.417	3.587	3.246	3.417	18,304	3.4107	0.00%
2019-04-11	0	0.020	0.020	0.021	0.019	0.022	24,300,000	488,550	0.0201	3.417	3.417	3.587	3.246	3.758	142,244	3.4346	-4.76%
2019-04-10	0	0.021	0.021	0.022	0.021	0.022	4,686,000	99,672	0.0213	3.587	3.587	3.758	3.587	3.758	27,430	3.6337	-4.55%
2019-04-09	0	0.022	0.021	0.022	0.021	0.022	6,390,000	134,450	0.0210	3.758	3.587	3.758	3.587	3.758	37,405	3.5945	0.00%
2019-04-08	0	0.022	0.021	0.022	0.020	0.022	5,100,000	108,560	0.0213	3.758	3.587	3.758	3.417	3.758	29,854	3.6364	0.00%
2019-04-04	0	0.022	0.021	0.022	0.020	0.022	1,010,000	21,200	0.0210	3.758	3.587	3.758	3.417	3.758	5,912	3.5858	4.76%
2019-04-03	0	0.021	0.021	0.022	0.020	0.022	10,148,000	212,640	0.0210	3.587	3.587	3.758	3.417	3.758	59,403	3.5796	0.00%
2019-04-02	0	0.021	0.020	0.021	0.021	0.022	4,652,000	100,020	0.0215	3.587	3.417	3.587	3.587	3.758	27,231	3.6730	0.00%
2019-04-01	0	0.021	0.021	0.022	0.021	0.023	15,770,000	338,250	0.0214	3.587	3.587	3.758	3.587	3.929	92,312	3.6642	-4.55%
2019-03-29	0	0.022	0.021	0.022	0.021	0.022	5,550,000	118,060	0.0213	3.758	3.587	3.758	3.587	3.758	32,488	3.6340	0.00%
2019-03-28	0	0.022	0.021	0.022	0.021	0.022	1,660,000	36,500	0.0220	3.758	3.587	3.758	3.587	3.758	9,717	3.7563	0.00%
2019-03-27	0	0.022	0.022	0.023	0.022	0.023	4,600,000	101,540	0.0221	3.758	3.758	3.929	3.758	3.929	26,927	3.7710	0.00%
2019-03-26	0	0.022	0.022	0.023	0.021	0.024	24,180,000	542,730	0.0224	3.758	3.758	3.929	3.587	4.100	141,541	3.8344	4.76%
2019-03-25	0	0.021	0.021	0.022	0.021	0.023	3,550,000	75,760	0.0213	3.587	3.587	3.758	3.587	3.929	20,780	3.6457	-8.70%
2019-03-22	0	0.023	0.021	0.023	0.021	0.023	3,190,000	70,670	0.0222	3.929	3.587	3.929	3.587	3.929	18,673	3.7846	9.52%
2019-03-21	0	0.021	0.021	0.023	0.021	0.023	27,240,000	586,780	0.0215	3.587	3.587	3.929	3.587	3.929	159,454	3.6799	-8.70%
2019-03-20	0	0.023	0.022	0.023	0.022	0.024	35,960,000	799,500	0.0222	3.929	3.758	3.929	3.758	4.100	210,498	3.7981	-4.17%
2019-03-19	0	0.024	0.023	0.024	0.022	0.026	54,030,000	1,297,150	0.0240	4.100	3.929	4.100	3.758	4.442	316,273	4.1014	-4.00%
2019-03-18	0	0.025	0.024	0.025	0.024	0.027	192,125,000	4,912,125	0.0256	4.271	4.100	4.271	4.100	4.613	1,124,634	4.3678	4.17%
2019-03-15	0	0.024	0.024	0.025	0.023	0.025	56,540,000	1,344,100	0.0238	4.100	4.100	4.271	3.929	4.271	330,966	4.0611	-4.00%
2019-03-14	0	0.025	0.024	0.025	0.021	0.026	222,018,000	5,277,955	0.0238	4.271	4.100	4.271	3.587	4.442	1,299,618	4.0612	19.05%
2019-03-13	0	0.021	0.020	0.021	0.020	0.021	13,900,000	286,870	0.0206	3.587	3.417	3.587	3.417	3.587	81,366	3.5257	5.00%
2019-03-12	0	0.020	0.020	0.021	0.020	0.022	53,546,000	1,121,970	0.0210	3.417	3.417	3.587	3.417	3.758	313,440	3.5795	0.00%
2019-03-11	0	0.020	0.019	0.020	0.018	0.022	85,110,000	1,690,040	0.0199	3.417	3.246	3.417	3.075	3.758	498,205	3.3923	-4.76%
2019-03-08	0	0.021	0.020	0.021	0.020	0.025	87,040,000	1,945,920	0.0224	3.587	3.417	3.587	3.417	4.271	509,502	3.8193	-16.00%
2019-03-07	0	0.025	0.024	0.025	0.019	0.025	176,008,000	4,086,450	0.0232	4.271	4.100	4.271	3.246	4.271	1,030,291	3.9663	25.00%
2019-03-06	0	0.020	0.019	0.020	0.019	0.021	15,200,000	301,960	0.0199	3.417	3.246	3.417	3.246	3.587	88,976	3.3937	0.00%
2019-03-05	0	0.020	0.020	0.021	0.020	0.021	8,113,000	166,265	0.0205	3.417	3.417	3.587	3.417	3.587	47,491	3.5010	-4.76%
2019-03-04	0	0.021	0.020	0.021	0.019	0.022	26,520,000	550,990	0.0208	3.587	3.417	3.587	3.246	3.758	155,239	3.5493	0.00%
2019-03-01	0	0.021	0.020	0.021	0.018	0.021	64,540,000	1,224,930	0.0190	3.587	3.417	3.587	3.075	3.587	377,795	3.2423	10.53%
2019-02-28	0	0.019	0.018	0.019	0.018	0.020	16,998,000	321,726	0.0189	3.246	3.075	3.246	3.075	3.417	99,500	3.2334	0.00%
2019-02-27	0	0.019	0.019	0.020	0.019	0.021	17,440,000	337,820	0.0194	3.246	3.246	3.417	3.246	3.587	102,088	3.3091	-5.00%
2019-02-26	0	0.020	0.020	0.021	0.019	0.022	58,040,000	1,176,710	0.0203	3.417	3.417	3.587	3.246	3.758	339,746	3.4635	-9.09%
2019-02-25	0	0.022	0.021	0.022	0.018	0.028	273,892,000	5,924,834	0.0216	3.758	3.587	3.758	3.075	4.783	1,603,270	3.6955	15.79%
2019-02-22	0	0.019	0.018	0.019	0.016	0.019	47,534,000	845,792	0.0178	3.246	3.075	3.246	2.733	3.246	278,248	3.0397	18.75%
2019-02-21	0	0.016	0.016	0.017	0.016	0.017	19,555,000	318,080	0.0163	2.733	2.733	2.904	2.733	2.904	114,468	2.7788	0.00%
2019-02-20	0	0.016	0.016	0.017	0.015	0.017	35,360,000	564,260	0.0160	2.733	2.733	2.904	2.562	2.904	206,985	2.7261	6.67%
2019-02-19	0	0.015	0.015	0.016	0.015	0.016	1,560,000	23,940	0.0153	2.562	2.562	2.733	2.562	2.733	9,132	2.6216	0.00%
2019-02-18	0	0.015	0.015	0.016	0.015	0.016	545,000	8,490	0.0156	2.562	2.562	2.733	2.562	2.733	3,190	2.6612	-6.25%
2019-02-15	0	0.016	0.015	0.016	0.014	0.016	13,075,000	197,895	0.0151	2.733	2.562	2.733	2.392	2.733	76,537	2.5856	0.00%
2019-02-14	0	0.016	0.015	0.016	0.014	0.018	40,123,000	642,620	0.0160	2.733	2.562	2.733	2.392	3.075	234,866	2.7361	6.67%
2019-02-13	0	0.015	0.014	0.015	0.014	0.015	1,175,000	16,680	0.0142	2.562	2.392	2.562	2.392	2.562	6,878	2.4251	0.00%
2019-02-12	0	0.015	0.014	0.015	0.014	0.015	510,000	7,150	0.0140	2.562	2.392	2.562	2.392	2.562	2,985	2.3950	0.00%
2019-02-11	0	0.015	0.014	0.015	0.014	0.015	510,000	7,170	0.0141	2.562	2.392	2.562	2.392	2.562	2,985	2.4017	0.00%
2019-02-08	0	0.015	0.014	0.015	0.014	0.015	290,000	4,090	0.0141	2.562	2.392	2.562	2.392	2.562	1,698	2.4093	0.00%
2019-02-04	0	0.015	0.014	0.015	-	-	0	0	-	2.562	2.392	2.562	-	-	0	-	0.00%
2019-02-01	0	0.015	0.014	0.015	0.014	0.015	130,000	1,850	0.0142	2.562	2.392	2.562	2.392	2.562	761	2.4311	0.00%
2019-01-31	0	0.015	0.014	0.015	0.014	0.015	1,195,000	17,635	0.0148	2.562	2.392	2.562	2.392	2.562	6,995	2.5210	0.00%
2019-01-30	0	0.015	0.014	0.015	0.014	0.015	600,000	8,780	0.0146	2.562	2.392	2.562	2.392	2.562	3,512	2.4999	0.00%
2019-01-29	0	0.015	0.014	0.015	0.014	0.015	200,000	2,850	0.0143	2.562	2.392	2.562	2.392	2.562	1,171	2.4344	0.00%
2019-01-28	0	0.015	0.014	0.015	0.014	0.015	4,815,000	71,630	0.0149	2.562	2.392	2.562	2.392	2.562	28,185	2.5414	0.00%
2019-01-25	0	0.015	0.014	0.015	0.014	0.015	1,220,000	18,130	0.0149	2.562	2.392	2.562	2.392	2.562	7,141	2.5387	0.00%
2019-01-24	0	0.015	0.014	0.015	0.014	0.015	2,110,000	30,600	0.0145	2.562	2.392	2.562	2.392	2.562	12,351	2.4775	0.00%
2019-01-23	0	0.015	0.014	0.015	-	-	0	0	-	2.562	2.392	2.562	-	-	0	-	0.00%
2019-01-22	0	0.015	0.014	0.015	0.014	0.015	1,740,000	25,930	0.0149	2.562	2.392	2.562	2.392	2.562	10,185	2.5458	0.00%
2019-01-21	0	0.015	0.014	0.015	0.014	0.015	400,000	5,990	0.0150	2.562	2.392	2.562	2.392	2.562	2,341	2.5582	0.00%
2019-01-18	0	0.015	0.014	0.015	0.014	0.015	2,205,000	30,950	0.0140	2.562	2.392	2.562	2.392	2.562	12,907	2.3979	0.00%
2019-01-17	0	0.015	0.014	0.015	0.014	0.015	967,000	13,590	0.0141	2.562	2.392	2.562	2.392	2.562	5,660	2.4009	0.00%
2019-01-16	0	0.015	0.014	0.015	-	-	0	0	-	2.562	2.392	2.562	-	-	0	-	0.00%
2019-01-15	0	0.015	0.014	0.015	0.014	0.016	2,083,000	29,970	0.0144	2.562	2.392	2.562	2.392	2.733	12,193	2.4579	0.00%
2019-01-14	0	0.015	0.014	0.015	0.014	0.015	682,000	9,640	0.0141	2.562	2.392	2.562	2.392	2.562	3,992	2.4147	-6.25%
2019-01-11	0	0.016	0.014	0.016	0.015	0.016	3,905,000	58,630	0.0150	2.733	2.392	2.733	2.562	2.733	22,859	2.5649	6.67%
2019-01-10	0	0.015	0.014	0.015	0.014	0.015	2,350,000	34,100	0.0145	2.562	2.392	2.562	2.392	2.562	13,756	2.4789	0.00%
2019-01-09	0	0.015	0.014	0.015	0.014	0.016	4,580,000	68,500	0.0150	2.562	2.392	2.562	2.392	2.733	26,810	2.5550	-6.25%
2019-01-08	0	0.016	0.015	0.016	0.015	0.016	5,150,000	78,320	0.0152	2.733	2.562	2.733	2.562	2.733	30,146	2.5980	0.00%
2019-01-07	0	0.016	0.015	0.016	0.015	0.016	1,256,000	19,666	0.0157	2.733	2.562	2.733	2.562	2.733	7,352	2.6748	0.00%
2019-01-04	0	0.016	0.015	0.016	0.015	0.016	8,970,000	134,640	0.0150	2.733	2.562	2.733	2.562	2.733	52,507	2.5642	0.00%
2019-01-03	0	0.016	0.015	0.016	0.015	0.016	2,493,000	37,433	0.0150	2.733	2.562	2.733	2.562	2.733	14,593	2.5651	0.00%
2019-01-02	0	0.016	0.015	0.016	0.015	0.016	810,000	12,190	0.0150	2.733	2.562	2.733	2.562	2.733	4,741	2.5709	0.00%
2018-12-31	0	0.016	0.015	0.016	-	-	0	0	-	2.733	2.562	2.733	-	-	0	-	0.00%
2018-12-28	0	0.016	0.015	0.016	0.015	0.016	2,215,000	34,165	0.0154	2.733	2.562	2.733	2.562	2.733	12,966	2.6350	0.00%
2018-12-27	0	0.016	0.015	0.016	0.015	0.016	1,330,000	20,640	0.0155	2.733	2.562	2.733	2.562	2.733	7,785	2.6511	0.00%
2018-12-24	0	0.016	0.015	0.016	0.015	0.016	610,000	9,750	0.0160	2.733	2.562	2.733	2.562	2.733	3,571	2.7305	0.00%
2018-12-21	0	0.016	0.015	0.016	0.015	0.016	1,129,000	16,920	0.0150	2.733	2.562	2.733	2.562	2.733	6,609	2.5602	0.00%
2018-12-20	0	0.016	0.015	0.016	0.015	0.017	1,760,000	27,500	0.0156	2.733	2.562	2.733	2.562	2.904	10,302	2.6693	6.67%
2018-12-19	0	0.015	0.015	0.016	0.015	0.016	10,985,000	173,880	0.0158	2.562	2.562	2.733	2.562	2.733	64,302	2.7041	0.00%
2018-12-18	0	0.015	0.015	0.016	0.015	0.016	4,875,000	75,115	0.0154	2.562	2.562	2.733	2.562	2.733	28,537	2.6322	-6.25%
2018-12-17	0	0.016	0.015	0.016	0.015	0.016	2,690,000	42,790	0.0159	2.733	2.562	2.733	2.562	2.733	15,746	2.7175	0.00%
2018-12-14	0	0.016	0.015	0.016	0.016	0.016	420,000	6,720	0.0160	2.733	2.562	2.733	2.733	2.733	2,459	2.7333	0.00%
2018-12-13	0	0.016	0.015	0.016	0.015	0.016	2,712,000	41,304	0.0152	2.733	2.562	2.733	2.562	2.733	15,875	2.6018	0.00%
2018-12-12	0	0.016	0.015	0.016	0.016	0.016	120,000	1,920	0.0160	2.733	2.562	2.733	2.733	2.733	702	2.7333	0.00%
2018-12-11	0	0.016	0.015	0.016	0.014	0.016	5,350,000	80,540	0.0151	2.733	2.562	2.733	2.392	2.733	31,317	2.5718	14.29%
2018-12-10	0	0.014	0.014	0.015	0.014	0.015	1,330,000	19,050	0.0143	2.392	2.392	2.562	2.392	2.562	7,785	2.4469	-6.67%
2018-12-07	0	0.015	0.014	0.015	0.015	0.016	15,570,000	233,920	0.0150	2.562	2.392	2.562	2.562	2.733	91,141	2.5666	0.00%
2018-12-06	0	0.015	0.015	0.016	0.015	0.016	2,350,000	35,290	0.0150	2.562	2.562	2.733	2.562	2.733	13,756	2.5654	-6.25%
2018-12-05	0	0.016	0.015	0.016	-	-	0	0	-	2.733	2.562	2.733	-	-	0	-	0.00%
2018-12-04	0	0.016	0.016	0.017	0.015	0.016	9,840,000	157,420	0.0160	2.733	2.733	2.904	2.562	2.733	57,600	2.7330	6.67%
2018-12-03	0	0.015	0.015	0.016	0.015	0.016	3,330,000	51,270	0.0154	2.562	2.562	2.733	2.562	2.733	19,493	2.6302	-6.25%
2018-11-30	0	0.016	0.015	0.016	0.016	0.017	6,382,000	102,322	0.0160	2.733	2.562	2.733	2.733	2.904	37,358	2.7390	0.00%
2018-11-29	0	0.016	0.015	0.016	0.015	0.020	72,940,000	1,271,080	0.0174	2.733	2.562	2.733	2.562	3.417	426,966	2.9770	0.00%
2018-11-28	0	0.016	0.015	0.016	0.015	0.016	4,240,000	63,790	0.0150	2.733	2.562	2.733	2.562	2.733	24,820	2.5702	6.67%
2018-11-27	0	0.015	0.014	0.015	0.014	0.015	4,060,000	58,710	0.0145	2.562	2.392	2.562	2.392	2.562	23,766	2.4704	0.00%
2018-11-26	0	0.015	0.015	0.016	0.015	0.016	18,450,000	278,380	0.0151	2.562	2.562	2.733	2.562	2.733	108,000	2.5776	0.00%
2018-11-23	0	0.015	0.014	0.015	0.014	0.015	2,629,000	39,150	0.0149	2.562	2.392	2.562	2.392	2.562	15,389	2.5440	0.00%
2018-11-22	0	0.015	0.014	0.015	0.014	0.016	15,649,000	234,775	0.0150	2.562	2.392	2.562	2.392	2.733	91,604	2.5629	-6.25%
2018-11-21	0	0.016	0.015	0.016	0.015	0.016	520,000	7,820	0.0150	2.733	2.562	2.733	2.562	2.733	3,044	2.5691	0.00%
2018-11-20	0	0.016	0.015	0.016	0.015	0.016	360,000	5,720	0.0159	2.733	2.562	2.733	2.562	2.733	2,107	2.7144	0.00%
2018-11-19	0	0.016	0.015	0.017	0.015	0.016	2,630,000	42,060	0.0160	2.733	2.562	2.904	2.562	2.733	15,395	2.7320	-5.88%
2018-11-16	0	0.017	0.015	0.017	0.015	0.018	11,155,000	189,645	0.0170	2.904	2.562	2.904	2.562	3.075	65,298	2.9043	0.00%
2018-11-15	0	0.017	0.016	0.017	0.016	0.017	8,820,000	141,990	0.0161	2.904	2.733	2.904	2.733	2.904	51,629	2.7502	0.00%
2018-11-14	0	0.017	0.016	0.017	0.016	0.017	30,000	490	0.0163	2.904	2.733	2.904	2.733	2.904	176	2.7903	0.00%
2018-11-13	0	0.017	0.016	0.017	0.016	0.017	2,980,000	47,690	0.0160	2.904	2.733	2.904	2.733	2.904	17,444	2.7339	0.00%
2018-11-12	0	0.017	0.016	0.017	0.015	0.017	270,000	4,310	0.0160	2.904	2.733	2.904	2.562	2.904	1,580	2.7270	0.00%
2018-11-09	0	0.017	0.016	0.017	0.015	0.017	2,340,000	36,830	0.0157	2.904	2.733	2.904	2.562	2.904	13,698	2.6888	6.25%
2018-11-08	0	0.016	0.016	0.017	0.016	0.017	1,060,000	17,760	0.0168	2.733	2.733	2.904	2.733	2.904	6,205	2.8623	-5.88%
2018-11-07	0	0.017	0.015	0.017	0.015	0.017	1,205,000	18,965	0.0157	2.904	2.562	2.904	2.562	2.904	7,054	2.6887	0.00%
2018-11-06	0	0.017	0.016	0.017	0.015	0.017	5,666,050	90,570	0.0160	2.904	2.733	2.904	2.562	2.904	33,167	2.7307	6.25%
2018-11-05	0	0.016	0.015	0.016	0.014	0.016	10,510,000	158,360	0.0151	2.733	2.562	2.733	2.392	2.733	61,522	2.5740	6.67%
2018-11-02	0	0.015	0.013	0.015	0.013	0.015	3,060,000	42,740	0.0140	2.562	2.221	2.562	2.221	2.562	17,912	2.3861	7.14%
2018-11-01	0	0.014	0.013	0.014	0.013	0.015	16,570,000	231,230	0.0140	2.392	2.221	2.392	2.221	2.562	96,995	2.3839	0.00%
2018-10-31	0	0.014	0.013	0.014	0.013	0.014	3,090,000	40,190	0.0130	2.392	2.221	2.392	2.221	2.392	18,088	2.2219	0.00%
2018-10-30	0	0.014	0.013	0.014	0.013	0.014	4,300,000	58,320	0.0136	2.392	2.221	2.392	2.221	2.392	25,171	2.3170	0.00%
2018-10-29	0	0.014	0.014	0.015	0.014	0.014	510,000	7,140	0.0140	2.392	2.392	2.562	2.392	2.392	2,985	2.3917	0.00%
2018-10-26	0	0.014	0.014	0.015	0.014	0.014	200,000	2,800	0.0140	2.392	2.392	2.562	2.392	2.392	1,171	2.3917	0.00%
2018-10-25	0	0.014	0.014	0.015	0.014	0.015	340,000	4,770	0.0140	2.392	2.392	2.562	2.392	2.562	1,990	2.3967	0.00%
2018-10-24	0	0.014	0.014	0.015	0.014	0.016	2,975,000	44,560	0.0150	2.392	2.392	2.562	2.392	2.733	17,415	2.5588	0.00%
2018-10-23	0	0.014	0.014	0.015	0.014	0.015	2,020,000	30,190	0.0149	2.392	2.392	2.562	2.392	2.562	11,824	2.5532	-6.67%
2018-10-22	0	0.015	0.014	0.015	0.014	0.015	300,000	4,250	0.0142	2.562	2.392	2.562	2.392	2.562	1,756	2.4201	7.14%
2018-10-19	0	0.014	0.014	0.015	0.014	0.014	898,000	12,540	0.0140	2.392	2.392	2.562	2.392	2.392	5,257	2.3856	0.00%
2018-10-18	0	0.014	0.014	0.015	0.014	0.015	6,475,000	97,030	0.0150	2.392	2.392	2.562	2.392	2.562	37,902	2.5600	-6.67%
2018-10-16	0	0.015	0.015	0.016	0.015	0.015	1,282,000	19,230	0.0150	2.562	2.562	2.733	2.562	2.562	7,504	2.5625	0.00%
2018-10-15	0	0.015	0.015	0.016	0.014	0.019	11,595,000	174,300	0.0150	2.562	2.562	2.733	2.392	3.246	67,873	2.5680	7.14%
2018-10-12	0	0.014	0.013	0.015	0.013	0.014	7,615,000	105,410	0.0138	2.392	2.221	2.562	2.221	2.392	44,576	2.3647	0.00%
2018-10-11	0	0.014	0.013	0.014	0.013	0.014	7,800,000	107,645	0.0138	2.392	2.221	2.392	2.221	2.392	45,659	2.3576	-6.67%
2018-10-10	0	0.015	0.014	0.015	0.014	0.015	2,555,000	38,040	0.0149	2.562	2.392	2.562	2.392	2.562	14,956	2.5434	0.00%
2018-10-09	0	0.015	0.014	0.015	0.014	0.015	2,030,000	30,250	0.0149	2.562	2.392	2.562	2.392	2.562	11,883	2.5457	0.00%
2018-10-08	0	0.015	0.015	0.016	0.014	0.015	175,000	2,520	0.0144	2.562	2.562	2.733	2.392	2.562	1,024	2.4600	7.14%
2018-10-05	0	0.014	0.014	0.016	0.014	0.015	50,000	710	0.0142	2.392	2.392	2.733	2.392	2.562	293	2.4258	-6.67%
2018-10-04	0	0.015	0.015	0.016	0.015	0.015	3,100,000	46,500	0.0150	2.562	2.562	2.733	2.562	2.562	18,146	2.5625	0.00%
2018-10-03	0	0.015	0.015	0.016	0.015	0.015	2,339,000	35,040	0.0150	2.562	2.562	2.733	2.562	2.562	13,692	2.5592	0.00%
2018-10-02	0	0.015	0.015	0.016	0.014	0.016	3,940,000	59,260	0.0150	2.562	2.562	2.733	2.392	2.733	23,063	2.5694	0.00%
2018-09-28	0	0.015	0.015	0.016	0.015	0.015	6,910,000	103,650	0.0150	2.562	2.562	2.733	2.562	2.562	40,449	2.5625	0.00%
2018-09-27	0	0.015	0.015	0.016	0.015	0.016	2,340,000	35,770	0.0153	2.562	2.562	2.733	2.562	2.733	13,698	2.6114	0.00%
2018-09-26	0	0.015	0.015	0.016	0.015	0.016	1,540,000	23,110	0.0150	2.562	2.562	2.733	2.562	2.733	9,015	2.5636	-6.25%
2018-09-24	0	0.016	0.015	0.016	0.016	0.016	1,005,000	16,050	0.0160	2.733	2.562	2.733	2.733	2.733	5,883	2.7282	6.67%
2018-09-21	0	0.015	0.015	0.016	0.015	0.015	390,000	5,850	0.0150	2.562	2.562	2.733	2.562	2.562	2,283	2.5625	0.00%
2018-09-20	0	0.015	0.015	0.016	0.015	0.016	2,420,000	37,500	0.0155	2.562	2.562	2.733	2.562	2.733	14,166	2.6472	0.00%
2018-09-19	0	0.015	0.015	0.016	0.015	0.016	1,080,000	16,590	0.0154	2.562	2.562	2.733	2.562	2.733	6,322	2.6242	-6.25%
2018-09-18	0	0.016	0.015	0.016	0.015	0.016	2,310,000	36,660	0.0159	2.733	2.562	2.733	2.562	2.733	13,522	2.7111	0.00%
2018-09-17	0	0.016	0.015	0.016	0.015	0.016	1,054,000	16,800	0.0159	2.733	2.562	2.733	2.562	2.733	6,170	2.7230	0.00%
2018-09-14	0	0.016	0.015	0.016	0.015	0.016	20,790,000	332,630	0.0160	2.733	2.562	2.733	2.562	2.733	121,698	2.7333	0.00%
2018-09-13	0	0.016	0.015	0.016	0.015	0.017	23,170,000	353,860	0.0153	2.733	2.562	2.733	2.562	2.904	135,629	2.6090	0.00%
2018-09-12	0	0.016	0.015	0.016	0.016	0.017	18,855,000	301,790	0.0160	2.733	2.562	2.733	2.733	2.904	110,371	2.7343	-5.88%
2018-09-11	0	0.017	0.016	0.017	0.016	0.017	4,010,000	67,170	0.0168	2.904	2.733	2.904	2.733	2.904	23,473	2.8616	0.00%
2018-09-10	0	0.017	0.016	0.018	0.017	0.018	11,160,000	190,080	0.0170	2.904	2.733	3.075	2.904	3.075	65,327	2.9097	0.00%
2018-09-07	0	0.017	0.017	0.018	0.017	0.017	2,230,000	37,910	0.0170	2.904	2.904	3.075	2.904	2.904	13,054	2.9042	0.00%
2018-09-06	0	0.017	0.017	0.018	0.017	0.018	2,080,000	35,880	0.0173	2.904	2.904	3.075	2.904	3.075	12,176	2.9469	-5.56%
2018-09-05	0	0.018	0.017	0.018	0.017	0.018	3,270,000	58,610	0.0179	3.075	2.904	3.075	2.904	3.075	19,141	3.0619	0.00%
2018-09-04	0	0.018	0.018	0.019	0.018	0.018	1,000,000	18,000	0.0180	3.075	3.075	3.246	3.075	3.075	5,854	3.0750	0.00%
2018-09-03	0	0.018	0.018	0.019	0.018	0.019	4,010,000	75,180	0.0187	3.075	3.075	3.246	3.075	3.246	23,473	3.2028	-5.26%
2018-08-31	0	0.019	0.018	0.019	0.018	0.019	360,000	6,490	0.0180	3.246	3.075	3.246	3.075	3.246	2,107	3.0797	0.00%
2018-08-30	0	0.019	0.018	0.019	0.018	0.019	558,000	10,014	0.0179	3.246	3.075	3.246	3.075	3.246	3,266	3.0658	0.00%
2018-08-29	0	0.019	0.018	0.019	0.018	0.019	350,000	6,400	0.0183	3.246	3.075	3.246	3.075	3.246	2,049	3.1238	0.00%
2018-08-28	0	0.019	0.018	0.019	0.018	0.019	6,430,000	116,640	0.0181	3.246	3.075	3.246	3.075	3.246	37,639	3.0989	0.00%
2018-08-27	0	0.019	0.018	0.019	0.018	0.019	1,234,000	23,140	0.0188	3.246	3.075	3.246	3.075	3.246	7,223	3.2035	0.00%
2018-08-24	0	0.019	0.019	0.020	0.019	0.020	2,620,000	49,790	0.0190	3.246	3.246	3.417	3.246	3.417	15,337	3.2465	0.00%
2018-08-23	0	0.019	0.019	0.020	0.018	0.019	1,130,000	21,070	0.0186	3.246	3.246	3.417	3.075	3.246	6,615	3.1854	0.00%
2018-08-22	0	0.019	0.019	0.020	0.018	0.019	2,180,000	41,410	0.0190	3.246	3.246	3.417	3.075	3.246	12,761	3.2450	0.00%
2018-08-21	0	0.019	0.019	0.020	0.019	0.020	5,185,000	99,530	0.0192	3.246	3.246	3.417	3.246	3.417	30,351	3.2793	5.56%
2018-08-20	0	0.018	0.018	0.019	0.018	0.020	2,670,000	48,120	0.0180	3.075	3.075	3.246	3.075	3.417	15,629	3.0788	-10.00%
2018-08-17	0	0.020	0.018	0.020	0.019	0.020	1,050,000	20,050	0.0191	3.417	3.075	3.417	3.246	3.417	6,146	3.2621	5.26%
2018-08-16	0	0.019	0.019	0.020	0.019	0.020	9,271,000	180,065	0.0194	3.246	3.246	3.417	3.246	3.417	54,269	3.3180	-5.00%
2018-08-15	0	0.020	0.020	0.021	0.020	0.020	2,950,000	59,000	0.0200	3.417	3.417	3.587	3.417	3.417	17,268	3.4167	0.00%
2018-08-14	0	0.020	0.020	0.021	0.020	0.021	520,000	10,900	0.0210	3.417	3.417	3.587	3.417	3.587	3,044	3.5809	-4.76%
2018-08-13	0	0.021	0.021	0.022	0.021	0.021	8,780,000	184,380	0.0210	3.587	3.587	3.758	3.587	3.587	51,395	3.5875	0.00%
2018-08-10	0	0.021	0.021	0.022	0.020	0.021	47,955,000	1,006,705	0.0210	3.587	3.587	3.758	3.417	3.587	280,712	3.5863	-4.55%
2018-08-09	0	0.022	0.021	0.022	0.021	0.022	22,638,000	475,376	0.0210	3.758	3.587	3.758	3.587	3.758	132,515	3.5873	4.76%
2018-08-08	0	0.021	0.020	0.021	0.020	0.021	10,965,000	226,160	0.0206	3.587	3.417	3.587	3.417	3.587	64,185	3.5235	5.00%
2018-08-07	0	0.020	0.020	0.021	0.020	0.020	6,400,000	128,000	0.0200	3.417	3.417	3.587	3.417	3.417	37,463	3.4167	0.00%
2018-08-06	0	0.020	0.020	0.021	0.020	0.021	14,800,000	296,140	0.0200	3.417	3.417	3.587	3.417	3.587	86,634	3.4183	5.26%
2018-08-03	0	0.019	0.019	0.021	0.019	0.024	72,895,000	1,476,510	0.0203	3.246	3.246	3.587	3.246	4.100	426,702	3.4603	-5.00%
2018-08-02	0	0.020	0.019	0.020	0.019	0.020	840,000	16,770	0.0200	3.417	3.246	3.417	3.246	3.417	4,917	3.4106	0.00%
2018-08-01	0	0.020	0.019	0.020	0.019	0.020	980,000	18,660	0.0190	3.417	3.246	3.417	3.246	3.417	5,737	3.2528	0.00%
2018-07-31	0	0.020	0.019	0.020	0.018	0.020	7,050,000	133,580	0.0189	3.417	3.246	3.417	3.075	3.417	41,268	3.2369	0.00%
2018-07-30	0	0.020	0.019	0.020	0.019	0.020	3,990,000	76,370	0.0191	3.417	3.246	3.417	3.246	3.417	23,356	3.2698	0.00%
2018-07-27	0	0.020	0.019	0.020	0.019	0.020	4,560,000	86,710	0.0190	3.417	3.246	3.417	3.246	3.417	26,693	3.2485	0.00%
2018-07-26	0	0.020	0.019	0.020	0.019	0.020	23,611,000	448,574	0.0190	3.417	3.246	3.417	3.246	3.417	138,211	3.2456	0.00%
2018-07-25	0	0.020	0.019	0.020	0.019	0.020	1,830,000	36,200	0.0198	3.417	3.246	3.417	3.246	3.417	10,712	3.3793	0.00%
2018-07-24	0	0.020	0.019	0.020	0.019	0.021	47,820,000	951,400	0.0199	3.417	3.246	3.417	3.246	3.587	279,922	3.3988	0.00%
2018-07-23	0	0.020	0.020	0.021	0.020	0.021	9,950,000	206,670	0.0208	3.417	3.417	3.587	3.417	3.587	58,244	3.5484	-4.76%
2018-07-20	0	0.021	0.021	0.022	0.021	0.022	13,054,000	276,694	0.0212	3.587	3.587	3.758	3.587	3.758	76,414	3.6210	0.00%
2018-07-19	0	0.021	0.021	0.022	0.021	0.021	8,952,000	187,885	0.0210	3.587	3.587	3.758	3.587	3.587	52,402	3.5855	0.00%
2018-07-18	0	0.021	0.021	0.022	0.020	0.022	7,820,000	162,870	0.0208	3.587	3.587	3.758	3.417	3.758	45,776	3.5580	0.00%
2018-07-17	0	0.021	0.021	0.022	0.020	0.021	11,156,000	234,148	0.0210	3.587	3.587	3.758	3.417	3.587	65,303	3.5855	0.00%
2018-07-16	0	0.021	0.021	0.022	0.020	0.022	5,630,000	118,340	0.0210	3.587	3.587	3.758	3.417	3.758	32,956	3.5908	0.00%
2018-07-13	0	0.021	0.021	0.022	0.021	0.022	9,940,000	208,760	0.0210	3.587	3.587	3.758	3.587	3.758	58,185	3.5878	0.00%
2018-07-12	0	0.021	0.021	0.022	0.021	0.022	11,786,000	251,652	0.0214	3.587	3.587	3.758	3.587	3.758	68,991	3.6476	0.00%
2018-07-11	0	0.021	0.021	0.022	0.021	0.021	13,947,000	292,804	0.0210	3.587	3.587	3.758	3.587	3.587	81,641	3.5865	0.00%
2018-07-10	0	0.021	0.020	0.021	0.020	0.021	10,700,000	224,630	0.0210	3.587	3.417	3.587	3.417	3.587	62,634	3.5864	0.00%
2018-07-09	0	0.021	0.021	0.022	0.020	0.021	41,735,000	875,910	0.0210	3.587	3.587	3.758	3.417	3.587	244,302	3.5854	0.00%
2018-07-06	0	0.021	0.021	0.022	0.020	0.021	21,280,000	446,130	0.0210	3.587	3.587	3.758	3.417	3.587	124,566	3.5815	0.00%
2018-07-05	0	0.021	0.021	0.022	0.020	0.021	20,746,000	434,998	0.0210	3.587	3.587	3.758	3.417	3.587	121,440	3.5820	0.00%
2018-07-04	0	0.021	0.021	0.022	0.020	0.022	14,910,000	313,080	0.0210	3.587	3.587	3.758	3.417	3.758	87,278	3.5872	0.00%
2018-07-03	0	0.021	0.021	0.022	0.020	0.021	71,542,000	1,502,089	0.0210	3.587	3.587	3.758	3.417	3.587	418,782	3.5868	0.00%
2018-06-29	0	0.021	0.021	0.022	0.020	0.022	25,805,000	538,715	0.0209	3.587	3.587	3.758	3.417	3.758	151,054	3.5664	-4.55%
2018-06-28	0	0.022	0.021	0.022	0.021	0.022	23,075,000	485,606	0.0210	3.758	3.587	3.758	3.587	3.758	135,073	3.5951	4.76%
2018-06-27	0	0.021	0.021	0.022	0.021	0.022	52,439,000	1,118,943	0.0213	3.587	3.587	3.758	3.587	3.758	306,960	3.6452	-4.55%
2018-06-26	0	0.022	0.022	0.023	0.021	0.022	53,677,000	1,146,492	0.0214	3.758	3.758	3.929	3.587	3.758	314,207	3.6488	0.00%
2018-06-25	0	0.022	0.021	0.022	0.021	0.023	136,619,000	2,985,854	0.0219	3.758	3.587	3.758	3.587	3.929	799,721	3.7336	0.00%
2018-06-22	0	0.022	0.020	0.022	0.019	0.022	115,676,000	2,382,606	0.0206	3.758	3.417	3.758	3.246	3.758	677,128	3.5187	15.79%
2018-06-21	0	0.019	0.019	0.020	0.018	0.020	130,798,000	2,475,680	0.0189	3.246	3.246	3.417	3.075	3.417	765,647	3.2334	0.00%
2018-06-20	0	0.019	0.019	0.020	0.018	0.019	95,914,000	1,808,190	0.0189	3.246	3.246	3.417	3.075	3.246	561,448	3.2206	5.56%
2018-06-19	0	0.018	0.018	0.020	0.018	0.020	114,390,000	2,176,030	0.0190	3.075	3.075	3.417	3.075	3.417	669,600	3.2497	-5.26%
2018-06-15	0	0.019	0.019	0.020	0.017	0.021	186,391,000	3,526,200	0.0189	3.246	3.246	3.417	2.904	3.587	1,091,069	3.2319	11.76%
2018-06-14	0	0.017	0.016	0.017	0.016	0.017	3,617,000	57,844	0.0160	2.904	2.733	2.904	2.733	2.904	21,173	2.7320	0.00%
2018-06-13	0	0.017	0.016	0.017	0.016	0.017	4,583,000	73,373	0.0160	2.904	2.733	2.904	2.733	2.904	26,827	2.7350	0.00%
2018-06-12	0	0.017	0.016	0.017	0.016	0.017	565,000	9,055	0.0160	2.904	2.733	2.904	2.733	2.904	3,307	2.7379	0.00%
2018-06-11	0	0.017	0.016	0.017	0.016	0.017	1,276,000	21,386	0.0168	2.904	2.733	2.904	2.733	2.904	7,469	2.8632	6.25%
2018-06-08	0	0.016	0.016	0.017	0.016	0.017	780,000	13,110	0.0168	2.733	2.733	2.904	2.733	2.904	4,566	2.8713	-5.88%
2018-06-07	0	0.017	0.016	0.017	0.016	0.017	2,228,000	35,626	0.0160	2.904	2.733	2.904	2.733	2.904	13,042	2.7316	0.00%
2018-06-06	0	0.017	0.016	0.017	0.016	0.017	2,882,000	48,643	0.0169	2.904	2.733	2.904	2.733	2.904	16,870	2.8834	0.00%
2018-06-05	0	0.017	0.016	0.017	0.017	0.017	15,100	221	0.0146	2.904	2.733	2.904	2.904	2.904	88	2.5003	0.00%
2018-06-04	0	0.017	0.016	0.017	0.016	0.017	2,630,000	42,380	0.0161	2.904	2.733	2.904	2.733	2.904	15,395	2.7528	0.00%
2018-06-01	0	0.017	0.016	0.017	0.016	0.017	8,270,000	132,330	0.0160	2.904	2.733	2.904	2.733	2.904	48,410	2.7335	0.00%
2018-05-31	0	0.017	0.016	0.017	0.016	0.017	1,044,000	16,683	0.0160	2.904	2.733	2.904	2.733	2.904	6,111	2.7299	6.25%
2018-05-30	0	0.016	0.016	0.017	0.016	0.017	17,275,000	287,380	0.0166	2.733	2.733	2.904	2.733	2.904	101,122	2.8419	-5.88%
2018-05-29	0	0.017	0.017	0.018	0.017	0.018	39,635,000	687,040	0.0173	2.904	2.904	3.075	2.904	3.075	232,010	2.9613	0.00%
2018-05-28	0	0.017	0.016	0.017	0.016	0.017	520,000	8,760	0.0168	2.904	2.733	2.904	2.733	2.904	3,044	2.8779	6.25%
2018-05-25	0	0.016	0.016	0.017	0.016	0.016	520,000	8,320	0.0160	2.733	2.733	2.904	2.733	2.733	3,044	2.7333	-5.88%
2018-05-24	0	0.017	0.016	0.017	0.016	0.017	3,730,000	60,060	0.0161	2.904	2.733	2.904	2.733	2.904	21,834	2.7507	6.25%
2018-05-23	0	0.016	0.016	0.017	0.016	0.016	9,615,000	153,840	0.0160	2.733	2.733	2.904	2.733	2.733	56,283	2.7333	-5.88%
2018-05-21	0	0.017	0.016	0.017	0.016	0.017	4,002,000	67,160	0.0168	2.904	2.733	2.904	2.733	2.904	23,426	2.8669	6.25%
2018-05-18	0	0.016	0.016	0.017	0.015	0.017	68,184,913	1,090,580	0.0160	2.733	2.733	2.904	2.562	2.904	399,131	2.7324	-5.88%
2018-05-17	0	0.017	0.016	0.017	0.016	0.018	6,380,000	109,210	0.0171	2.904	2.733	2.904	2.733	3.075	37,346	2.9242	0.00%
2018-05-16	0	0.017	0.017	0.018	0.016	0.017	2,140,000	35,980	0.0168	2.904	2.904	3.075	2.733	2.904	12,527	2.8722	-5.56%
2018-05-15	0	0.018	0.016	0.018	0.016	0.018	12,264,000	206,318	0.0168	3.075	2.733	3.075	2.733	3.075	71,789	2.8739	5.88%
2018-05-14	0	0.017	0.017	0.018	0.017	0.018	12,098,000	207,219	0.0171	2.904	2.904	3.075	2.904	3.075	70,818	2.9261	-5.56%
2018-05-11	0	0.018	0.017	0.018	0.016	0.018	20,220,000	343,150	0.0170	3.075	2.904	3.075	2.733	3.075	118,361	2.8992	5.88%
2018-05-10	0	0.017	0.017	0.018	0.017	0.018	1,686,000	30,246	0.0179	2.904	2.904	3.075	2.904	3.075	9,869	3.0647	-5.56%
2018-05-09	0	0.018	0.018	0.019	0.017	0.019	8,730,000	157,060	0.0180	3.075	3.075	3.246	2.904	3.246	51,102	3.0734	0.00%
2018-05-08	0	0.018	0.018	0.019	0.018	0.019	8,170,000	148,060	0.0181	3.075	3.075	3.246	3.075	3.246	47,824	3.0959	0.00%
2018-05-07	0	0.018	0.018	0.019	0.018	0.019	3,205,000	59,835	0.0187	3.075	3.075	3.246	3.075	3.246	18,761	3.1893	-5.26%
2018-05-04	0	0.019	0.018	0.019	0.018	0.019	7,850,000	149,110	0.0190	3.246	3.075	3.246	3.075	3.246	45,951	3.2450	0.00%
2018-05-03	0	0.019	0.018	0.019	0.018	0.019	7,370,000	139,160	0.0189	3.246	3.075	3.246	3.075	3.246	43,141	3.2257	5.56%
2018-05-02	0	0.018	0.018	0.019	0.018	0.018	1,633,000	29,269	0.0179	3.075	3.075	3.246	3.075	3.075	9,559	3.0619	-5.26%
2018-04-30	0	0.019	0.018	0.019	0.017	0.019	12,890,000	232,520	0.0180	3.246	3.075	3.246	2.904	3.246	75,454	3.0816	11.76%
2018-04-27	0	0.017	0.017	0.018	0.017	0.018	5,595,000	96,730	0.0173	2.904	2.904	3.075	2.904	3.075	32,751	2.9535	-5.56%
2018-04-26	0	0.018	0.017	0.018	0.017	0.018	5,520,000	94,480	0.0171	3.075	2.904	3.075	2.904	3.075	32,312	2.9240	5.88%
2018-04-25	0	0.017	0.017	0.018	0.017	0.017	1,055,000	17,910	0.0170	2.904	2.904	3.075	2.904	2.904	6,176	2.9001	0.00%
2018-04-24	0	0.017	0.017	0.018	0.017	0.017	2,171,000	36,901	0.0170	2.904	2.904	3.075	2.904	2.904	12,708	2.9037	0.00%
2018-04-23	0	0.017	0.016	0.018	0.016	0.018	5,590,000	96,490	0.0173	2.904	2.733	3.075	2.733	3.075	32,722	2.9488	-5.56%
2018-04-20	0	0.018	0.017	0.018	0.016	0.018	14,760,000	251,670	0.0171	3.075	2.904	3.075	2.733	3.075	86,400	2.9128	5.88%
2018-04-19	0	0.017	0.016	0.017	0.016	0.017	9,875,000	165,385	0.0167	2.904	2.733	2.904	2.733	2.904	57,805	2.8611	0.00%
2018-04-18	0	0.017	0.016	0.017	0.016	0.017	11,366,000	182,187	0.0160	2.904	2.733	2.904	2.733	2.904	66,533	2.7383	0.00%
2018-04-17	0	0.017	0.017	0.018	0.017	0.018	4,372,000	74,410	0.0170	2.904	2.904	3.075	2.904	3.075	25,592	2.9075	0.00%
2018-04-16	0	0.017	0.016	0.017	0.017	0.018	8,688,000	147,740	0.0170	2.904	2.733	2.904	2.904	3.075	50,857	2.9050	-5.56%
2018-04-13	0	0.018	0.017	0.018	0.017	0.018	4,747,000	81,015	0.0171	3.075	2.904	3.075	2.904	3.075	27,787	2.9155	0.00%
2018-04-12	0	0.018	0.017	0.018	0.017	0.018	3,707,000	65,354	0.0176	3.075	2.904	3.075	2.904	3.075	21,700	3.0118	-5.26%
2018-04-11	0	0.019	0.018	0.019	0.018	0.019	11,998,000	215,934	0.0180	3.246	3.075	3.246	3.075	3.246	70,232	3.0746	5.56%
2018-04-10	0	0.018	0.018	0.019	0.018	0.019	1,500,000	27,500	0.0183	3.075	3.075	3.246	3.075	3.246	8,780	3.1319	-5.26%
2018-04-09	0	0.019	0.019	0.020	0.017	0.019	9,642,000	178,498	0.0185	3.246	3.246	3.417	2.904	3.246	56,441	3.1626	5.56%
2018-04-06	0	0.018	0.018	0.019	0.017	0.018	1,665,000	29,650	0.0178	3.075	3.075	3.246	2.904	3.075	9,746	3.0422	0.00%
2018-04-04	0	0.018	0.018	0.019	0.017	0.018	13,755,000	246,615	0.0179	3.075	3.075	3.246	2.904	3.075	80,517	3.0629	0.00%
2018-04-03	0	0.018	0.017	0.018	0.016	0.018	11,380,000	190,600	0.0167	3.075	2.904	3.075	2.733	3.075	66,615	2.8612	0.00%
2018-03-29	0	0.018	0.017	0.018	0.017	0.018	2,095,000	36,025	0.0172	3.075	2.904	3.075	2.904	3.075	12,263	2.9376	5.88%
2018-03-28	0	0.017	0.017	0.018	0.017	0.018	9,825,000	168,005	0.0171	2.904	2.904	3.075	2.904	3.075	57,512	2.9212	0.00%
2018-03-27	0	0.017	0.017	0.018	0.017	0.018	4,170,000	71,520	0.0172	2.904	2.904	3.075	2.904	3.075	24,410	2.9300	0.00%
2018-03-26	0	0.017	0.017	0.018	0.016	0.018	6,070,000	103,690	0.0171	2.904	2.904	3.075	2.733	3.075	35,532	2.9182	0.00%
2018-03-23	0	0.017	0.017	0.018	0.017	0.018	12,265,000	211,515	0.0172	2.904	2.904	3.075	2.904	3.075	71,795	2.9461	-5.56%
2018-03-22	0	0.018	0.018	0.019	0.018	0.019	8,110,000	147,070	0.0181	3.075	3.075	3.246	3.075	3.246	47,473	3.0980	-5.26%
2018-03-21	0	0.019	0.018	0.019	0.018	0.019	4,950,000	92,950	0.0188	3.246	3.075	3.246	3.075	3.246	28,976	3.2079	0.00%
2018-03-20	0	0.019	0.018	0.019	0.018	0.020	26,870,000	516,850	0.0192	3.246	3.075	3.246	3.075	3.417	157,288	3.2860	-5.00%
2018-03-19	0	0.020	0.019	0.020	0.017	0.024	192,791,000	3,928,214	0.0204	3.417	3.246	3.417	2.904	4.100	1,128,533	3.4808	11.11%
2018-03-16	0	0.018	0.017	0.018	0.017	0.018	3,286,000	55,972	0.0170	3.075	2.904	3.075	2.904	3.075	19,235	2.9099	5.88%
2018-03-15	0	0.017	0.017	0.018	0.016	0.017	7,330,000	122,980	0.0168	2.904	2.904	3.075	2.733	2.904	42,907	2.8662	0.00%
2018-03-14	0	0.017	0.017	0.018	0.017	0.018	6,940,000	118,650	0.0171	2.904	2.904	3.075	2.904	3.075	40,624	2.9207	-5.56%
2018-03-13	0	0.018	0.017	0.018	0.017	0.018	5,015,000	86,320	0.0172	3.075	2.904	3.075	2.904	3.075	29,356	2.9404	0.00%
2018-03-12	0	0.018	0.017	0.018	0.017	0.018	7,710,000	132,680	0.0172	3.075	2.904	3.075	2.904	3.075	45,132	2.9398	0.00%
2018-03-09	0	0.018	0.017	0.018	0.017	0.018	4,280,000	76,100	0.0178	3.075	2.904	3.075	2.904	3.075	25,054	3.0375	0.00%
2018-03-08	0	0.018	0.017	0.018	0.017	0.018	6,090,000	103,540	0.0170	3.075	2.904	3.075	2.904	3.075	35,649	2.9044	5.88%
2018-03-07	0	0.017	0.017	0.018	0.017	0.018	7,810,000	132,830	0.0170	2.904	2.904	3.075	2.904	3.075	45,717	2.9055	0.00%
2018-03-06	0	0.017	0.017	0.018	0.017	0.018	2,690,000	47,510	0.0177	2.904	2.904	3.075	2.904	3.075	15,746	3.0172	-5.56%
2018-03-05	0	0.018	0.017	0.018	0.017	0.018	5,485,000	93,370	0.0170	3.075	2.904	3.075	2.904	3.075	32,107	2.9081	0.00%
2018-03-02	0	0.018	0.017	0.018	0.017	0.018	1,500,000	25,700	0.0171	3.075	2.904	3.075	2.904	3.075	8,780	2.9269	0.00%
2018-03-01	0	0.018	0.017	0.018	0.017	0.019	6,118,000	110,142	0.0180	3.075	2.904	3.075	2.904	3.246	35,813	3.0755	-5.26%
2018-02-28	0	0.019	0.018	0.019	0.017	0.019	7,340,000	131,440	0.0179	3.246	3.075	3.246	2.904	3.246	42,966	3.0592	5.56%
2018-02-27	0	0.018	0.018	0.019	0.017	0.018	7,030,000	125,940	0.0179	3.075	3.075	3.246	2.904	3.075	41,151	3.0604	0.00%
2018-02-26	0	0.018	0.018	0.019	0.017	0.018	1,834,000	32,217	0.0176	3.075	3.075	3.246	2.904	3.075	10,736	3.0009	0.00%
2018-02-23	0	0.018	0.018	0.019	0.018	0.018	3,290,000	59,220	0.0180	3.075	3.075	3.246	3.075	3.075	19,259	3.0750	0.00%
2018-02-22	0	0.018	0.018	0.019	0.017	0.019	11,290,000	199,180	0.0176	3.075	3.075	3.246	2.904	3.246	66,088	3.0139	0.00%
2018-02-21	0	0.018	0.018	0.019	0.018	0.018	2,510,000	45,180	0.0180	3.075	3.075	3.246	3.075	3.075	14,693	3.0750	0.00%
2018-02-20	0	0.018	0.018	0.019	0.018	0.019	257,000	4,763	0.0185	3.075	3.075	3.246	3.075	3.246	1,504	3.1661	-5.26%
2018-02-15	0	0.019	0.018	0.019	0.018	0.019	710,000	12,990	0.0183	3.246	3.075	3.246	3.075	3.246	4,156	3.1255	0.00%
2018-02-14	0	0.019	0.017	0.019	0.018	0.019	9,540,000	172,830	0.0181	3.246	2.904	3.246	3.075	3.246	55,844	3.0949	0.00%
2018-02-13	0	0.019	0.018	0.019	0.018	0.019	5,500,000	100,400	0.0183	3.246	3.075	3.246	3.075	3.246	32,195	3.1185	0.00%
2018-02-12	0	0.019	0.018	0.019	0.017	0.019	3,716,000	66,764	0.0180	3.246	3.075	3.246	2.904	3.246	21,752	3.0693	5.56%
2018-02-09	0	0.018	0.017	0.019	0.017	0.018	15,350,000	275,720	0.0180	3.075	2.904	3.246	2.904	3.075	89,854	3.0685	-5.26%
2018-02-08	0	0.019	0.018	0.019	0.018	0.019	4,773,000	87,409	0.0183	3.246	3.075	3.246	3.075	3.246	27,940	3.1285	0.00%
2018-02-07	0	0.019	0.019	0.020	0.018	0.019	3,875,000	73,470	0.0190	3.246	3.246	3.417	3.075	3.246	22,683	3.2390	-5.00%
2018-02-06	0	0.020	0.019	0.020	0.017	0.020	39,022,000	728,855	0.0187	3.417	3.246	3.417	2.904	3.417	228,421	3.1908	0.00%
2018-02-05	0	0.020	0.019	0.020	0.019	0.020	1,375,000	26,715	0.0194	3.417	3.246	3.417	3.246	3.417	8,049	3.3191	0.00%
2018-02-02	0	0.020	0.019	0.020	0.019	0.020	5,000,000	96,030	0.0192	3.417	3.246	3.417	3.246	3.417	29,268	3.2810	0.00%
2018-02-01	0	0.020	0.019	0.020	0.019	0.020	17,793,000	350,950	0.0197	3.417	3.246	3.417	3.246	3.417	104,154	3.3695	0.00%
2018-01-31	0	0.020	0.019	0.020	0.019	0.020	8,979,000	175,760	0.0196	3.417	3.246	3.417	3.246	3.417	52,560	3.3440	-4.76%
2018-01-30	0	0.021	0.020	0.021	0.020	0.021	9,685,000	193,680	0.0200	3.587	3.417	3.587	3.417	3.587	56,693	3.4163	5.00%
2018-01-29	0	0.020	0.020	0.021	0.020	0.021	15,542,000	313,724	0.0202	3.417	3.417	3.587	3.417	3.587	90,978	3.4484	0.00%
2018-01-26	0	0.020	0.020	0.021	0.020	0.021	80,180,000	1,606,230	0.0200	3.417	3.417	3.587	3.417	3.587	469,346	3.4223	0.00%
2018-01-25	0	0.020	0.020	0.021	0.020	0.021	3,927,000	81,735	0.0208	3.417	3.417	3.587	3.417	3.587	22,987	3.5557	-4.76%
2018-01-24	0	0.021	0.020	0.021	0.020	0.022	14,160,000	296,490	0.0209	3.587	3.417	3.587	3.417	3.758	82,888	3.5770	5.00%
2018-01-23	0	0.020	0.020	0.021	0.020	0.021	6,452,000	130,960	0.0203	3.417	3.417	3.587	3.417	3.587	37,768	3.4675	-4.76%
2018-01-22	0	0.021	0.021	0.022	0.021	0.022	7,588,000	159,430	0.0210	3.587	3.587	3.758	3.587	3.758	44,418	3.5893	-4.55%
2018-01-19	0	0.022	0.021	0.022	0.020	0.022	7,563,000	164,841	0.0218	3.758	3.587	3.758	3.417	3.758	44,271	3.7234	0.00%
2018-01-18	0	0.022	0.021	0.022	0.020	0.022	6,865,000	143,800	0.0209	3.758	3.587	3.758	3.417	3.758	40,185	3.5784	4.76%
2018-01-17	0	0.021	0.020	0.021	0.020	0.021	8,484,000	176,395	0.0208	3.587	3.417	3.587	3.417	3.587	49,662	3.5519	0.00%
2018-01-16	0	0.021	0.020	0.021	0.020	0.022	8,035,000	168,885	0.0210	3.587	3.417	3.587	3.417	3.758	47,034	3.5907	0.00%
2018-01-15	0	0.021	0.021	0.022	0.020	0.022	5,940,000	123,860	0.0209	3.587	3.587	3.758	3.417	3.758	34,771	3.5622	-4.55%
2018-01-12	0	0.022	0.021	0.022	0.020	0.022	19,688,000	413,348	0.0210	3.758	3.587	3.758	3.417	3.758	115,247	3.5866	0.00%
2018-01-11	0	0.022	0.021	0.022	0.021	0.022	18,680,000	392,670	0.0210	3.758	3.587	3.758	3.587	3.758	109,346	3.5911	0.00%
2018-01-10	0	0.022	0.021	0.022	0.021	0.022	10,428,000	229,120	0.0220	3.758	3.587	3.758	3.587	3.758	61,042	3.7535	0.00%
2018-01-09	0	0.022	0.021	0.022	0.021	0.022	5,141,000	112,667	0.0219	3.758	3.587	3.758	3.587	3.758	30,094	3.7439	-4.35%
2018-01-08	0	0.023	0.022	0.023	0.022	0.023	8,190,000	183,780	0.0224	3.929	3.758	3.929	3.758	3.929	47,941	3.8334	0.00%
2018-01-05	0	0.023	0.022	0.023	0.021	0.023	50,610,000	1,123,320	0.0222	3.929	3.758	3.929	3.587	3.929	296,254	3.7918	0.00%
2018-01-04	0	0.023	0.022	0.023	0.020	0.024	143,700,000	3,255,540	0.0227	3.929	3.758	3.929	3.417	4.100	841,171	3.8702	9.52%
2018-01-03	0	0.021	0.020	0.021	0.020	0.021	655,000	13,120	0.0200	3.587	3.417	3.587	3.417	3.587	3,834	3.4219	0.00%
2018-01-02	0	0.021	0.020	0.021	0.020	0.021	15,582,000	311,638	0.0200	3.587	3.417	3.587	3.417	3.587	91,212	3.4166	0.00%
2017-12-29	0	0.021	0.020	0.021	0.020	0.021	15,371,000	309,092	0.0201	3.587	3.417	3.587	3.417	3.587	89,977	3.4352	5.00%
2017-12-28	0	0.020	0.020	0.021	0.020	0.021	16,084,000	327,220	0.0203	3.417	3.417	3.587	3.417	3.587	94,150	3.4755	-9.09%
2017-12-27	0	0.022	0.020	0.022	0.020	0.022	18,245,000	381,610	0.0209	3.758	3.417	3.758	3.417	3.758	106,800	3.5731	4.76%
2017-12-22	0	0.021	0.020	0.021	0.020	0.021	3,546,000	71,320	0.0201	3.587	3.417	3.587	3.417	3.587	20,757	3.4359	5.00%
2017-12-21	0	0.020	0.020	0.021	0.019	0.020	3,262,000	64,760	0.0199	3.417	3.417	3.587	3.246	3.417	19,095	3.3915	0.00%
2017-12-20	0	0.020	0.019	0.020	0.020	0.020	8,540,000	170,800	0.0200	3.417	3.246	3.417	3.417	3.417	49,990	3.4167	0.00%
2017-12-19	0	0.020	0.020	0.021	0.019	0.020	6,473,100	128,624	0.0199	3.417	3.417	3.587	3.246	3.417	37,891	3.3946	0.00%
2017-12-18	0	0.020	0.020	0.021	0.020	0.021	8,300,000	169,500	0.0204	3.417	3.417	3.587	3.417	3.587	48,585	3.4887	0.00%
2017-12-15	0	0.020	0.020	0.021	0.020	0.021	13,440,000	269,180	0.0200	3.417	3.417	3.587	3.417	3.587	78,673	3.4215	-4.76%
2017-12-14	0	0.021	0.020	0.021	0.020	0.021	7,090,000	142,660	0.0201	3.587	3.417	3.587	3.417	3.587	41,502	3.4374	0.00%
2017-12-13	0	0.021	0.020	0.021	0.020	0.021	6,179,000	128,038	0.0207	3.587	3.417	3.587	3.417	3.587	36,170	3.5399	0.00%
2017-12-12	0	0.021	0.020	0.021	0.020	0.021	8,870,000	186,035	0.0210	3.587	3.417	3.587	3.417	3.587	51,922	3.5830	0.00%
2017-12-11	0	0.021	0.021	0.022	0.020	0.021	13,990,000	293,110	0.0210	3.587	3.587	3.758	3.417	3.587	81,893	3.5792	-4.55%
2017-12-08	0	0.022	0.021	0.022	0.020	0.022	16,609,000	354,063	0.0213	3.758	3.587	3.758	3.417	3.758	97,223	3.6417	0.00%
2017-12-07	0	0.022	0.021	0.022	0.020	0.023	71,949,000	1,516,322	0.0211	3.758	3.587	3.758	3.417	3.929	421,165	3.6003	-4.35%
2017-12-06	0	0.023	0.023	0.024	0.023	0.024	34,460,000	794,090	0.0230	3.929	3.929	4.100	3.929	4.100	201,717	3.9367	0.00%
2017-12-05	0	0.023	0.023	0.024	0.023	0.024	23,042,000	531,256	0.0231	3.929	3.929	4.100	3.929	4.100	134,880	3.9387	-4.17%
2017-12-04	0	0.024	0.023	0.024	0.023	0.025	3,481,000	83,223	0.0239	4.100	3.929	4.100	3.929	4.271	20,377	4.0842	4.35%
2017-12-01	0	0.023	0.023	0.024	0.023	0.025	6,175,000	146,085	0.0237	3.929	3.929	4.100	3.929	4.271	36,146	4.0415	-4.17%
2017-11-30	0	0.024	0.024	0.025	0.023	0.026	57,971,000	1,438,998	0.0248	4.100	4.100	4.271	3.929	4.442	339,342	4.2405	0.00%
2017-11-29	0	0.024	0.024	0.025	0.023	0.024	30,050,000	719,880	0.0240	4.100	4.100	4.271	3.929	4.100	175,902	4.0925	0.00%
2017-11-28	0	0.024	0.024	0.025	0.023	0.024	45,726,000	1,091,493	0.0239	4.100	4.100	4.271	3.929	4.100	267,664	4.0778	0.00%
2017-11-27	0	0.024	0.024	0.025	0.020	0.024	167,815,000	3,799,935	0.0226	4.100	4.100	4.271	3.417	4.100	982,332	3.8683	0.00%
2017-11-24	0	0.024	0.024	0.025	0.023	0.025	28,045,000	667,455	0.0238	4.100	4.100	4.271	3.929	4.271	164,166	4.0657	0.00%
2017-11-23	0	0.024	0.024	0.025	0.023	0.025	23,945,000	574,530	0.0240	4.100	4.100	4.271	3.929	4.271	140,166	4.0989	-4.00%
2017-11-22	0	0.025	0.024	0.025	0.023	0.025	59,967,000	1,414,620	0.0236	4.271	4.100	4.271	3.929	4.271	351,026	4.0300	4.17%
2017-11-21	0	0.024	0.023	0.024	0.023	0.026	49,337,000	1,212,640	0.0246	4.100	3.929	4.100	3.929	4.442	288,802	4.1989	0.00%
2017-11-20	0	0.024	0.023	0.024	0.023	0.025	15,476,000	370,380	0.0239	4.100	3.929	4.100	3.929	4.271	90,591	4.0885	-4.00%
2017-11-17	0	0.025	0.024	0.025	0.022	0.026	104,056,913	2,558,217	0.0246	4.271	4.100	4.271	3.758	4.442	609,114	4.1999	13.64%
2017-11-16	0	0.022	0.022	0.024	0.022	0.024	33,475,000	754,050	0.0225	3.758	3.758	4.100	3.758	4.100	195,951	3.8482	-8.33%
2017-11-15	0	0.024	0.023	0.024	0.023	0.024	20,575,000	481,965	0.0234	4.100	3.929	4.100	3.929	4.100	120,439	4.0017	0.00%
2017-11-14	0	0.024	0.023	0.024	0.023	0.024	10,030,000	233,500	0.0233	4.100	3.929	4.100	3.929	4.100	58,712	3.9770	0.00%
2017-11-13	0	0.024	0.023	0.024	0.023	0.024	6,075,000	143,050	0.0235	4.100	3.929	4.100	3.929	4.100	35,561	4.0227	-4.00%
2017-11-10	0	0.025	0.023	0.025	0.023	0.025	11,301,000	271,548	0.0240	4.271	3.929	4.271	3.929	4.271	66,152	4.1049	0.00%
2017-11-09	0	0.025	0.024	0.025	0.024	0.025	11,215,000	272,200	0.0243	4.271	4.100	4.271	4.100	4.271	65,649	4.1463	0.00%
2017-11-08	0	0.025	0.024	0.025	0.024	0.025	15,781,000	382,398	0.0242	4.271	4.100	4.271	4.100	4.271	92,377	4.1396	0.00%
2017-11-07	0	0.025	0.024	0.025	0.024	0.026	36,180,000	904,280	0.0250	4.271	4.100	4.271	4.100	4.442	211,785	4.2698	4.17%
2017-11-06	0	0.024	0.024	0.025	0.023	0.025	21,061,000	501,499	0.0238	4.100	4.100	4.271	3.929	4.271	123,284	4.0678	-4.00%
2017-11-03	0	0.025	0.024	0.025	0.024	0.025	10,940,000	268,120	0.0245	4.271	4.100	4.271	4.100	4.271	64,039	4.1868	0.00%
2017-11-02	0	0.025	0.024	0.025	0.024	0.026	10,505,000	259,370	0.0247	4.271	4.100	4.271	4.100	4.442	61,493	4.2179	0.00%
2017-11-01	0	0.025	0.024	0.025	0.024	0.026	76,763,000	1,933,660	0.0252	4.271	4.100	4.271	4.100	4.442	449,344	4.3033	4.17%
2017-10-31	0	0.024	0.023	0.024	0.022	0.024	29,070,000	672,030	0.0231	4.100	3.929	4.100	3.758	4.100	170,166	3.9493	9.09%
2017-10-30	0	0.022	0.022	0.023	0.022	0.024	22,636,000	520,804	0.0230	3.758	3.758	3.929	3.758	4.100	132,503	3.9305	-8.33%
2017-10-27	0	0.024	0.023	0.024	0.023	0.024	6,670,000	155,460	0.0233	4.100	3.929	4.100	3.929	4.100	39,044	3.9817	4.35%
2017-10-26	0	0.023	0.023	0.024	0.022	0.024	23,368,000	544,034	0.0233	3.929	3.929	4.100	3.758	4.100	136,788	3.9772	-4.17%
2017-10-25	0	0.024	0.023	0.024	0.023	0.024	25,044,000	596,154	0.0238	4.100	3.929	4.100	3.929	4.100	146,599	4.0666	0.00%
2017-10-24	0	0.024	0.023	0.024	0.023	0.025	51,681,000	1,201,323	0.0232	4.100	3.929	4.100	3.929	4.271	302,523	3.9710	-4.00%
2017-10-23	0	0.025	0.024	0.025	0.024	0.025	19,560,000	474,290	0.0242	4.271	4.100	4.271	4.100	4.271	114,498	4.1424	0.00%
2017-10-20	0	0.025	0.024	0.025	0.023	0.025	19,977,000	479,790	0.0240	4.271	4.100	4.271	3.929	4.271	116,939	4.1029	0.00%
2017-10-19	0	0.025	0.024	0.025	0.024	0.027	161,995,000	4,037,160	0.0249	4.271	4.100	4.271	4.100	4.613	948,263	4.2574	-10.71%
2017-10-18	0	0.028	0.027	0.028	0.024	0.029	491,218,000	13,208,825	0.0269	4.783	4.613	4.783	4.100	4.954	2,875,422	4.5937	16.67%
2017-10-17	0	0.024	0.023	0.024	0.023	0.025	29,160,000	691,000	0.0237	4.100	3.929	4.100	3.929	4.271	170,693	4.0482	0.00%
2017-10-16	0	0.024	0.023	0.024	0.022	0.025	72,304,000	1,686,986	0.0233	4.100	3.929	4.100	3.758	4.271	423,243	3.9859	0.00%
2017-10-13	0	0.024	0.023	0.024	0.023	0.025	102,765,000	2,437,105	0.0237	4.100	3.929	4.100	3.929	4.271	601,551	4.0514	-4.00%
2017-10-12	0	0.025	0.024	0.025	0.020	0.028	559,758,000	13,972,429	0.0250	4.271	4.100	4.271	3.417	4.783	3,276,632	4.2643	19.05%
2017-10-11	0	0.021	0.020	0.021	0.020	0.022	44,390,000	936,290	0.0211	3.587	3.417	3.587	3.417	3.758	259,844	3.6033	0.00%
2017-10-10	0	0.021	0.020	0.021	0.019	0.024	162,337,000	3,447,550	0.0212	3.587	3.417	3.587	3.246	4.100	950,265	3.6280	10.53%
2017-10-09	0	0.019	0.019	0.020	0.019	0.020	34,880,000	664,820	0.0191	3.246	3.246	3.417	3.246	3.417	204,176	3.2561	-5.00%
2017-10-06	0	0.020	0.019	0.020	0.019	0.021	19,030,000	376,940	0.0198	3.417	3.246	3.417	3.246	3.587	111,395	3.3838	0.00%
2017-10-04	0	0.020	0.019	0.020	0.019	0.020	8,655,000	169,916	0.0196	3.417	3.246	3.417	3.246	3.417	50,663	3.3538	0.00%
2017-10-03	0	0.020	0.019	0.020	0.019	0.021	18,599,000	367,345	0.0198	3.417	3.246	3.417	3.246	3.587	108,872	3.3741	0.00%
2017-09-29	0	0.020	0.020	0.021	0.019	0.021	67,857,000	1,367,860	0.0202	3.417	3.417	3.587	3.246	3.587	397,212	3.4437	0.00%
2017-09-28	0	0.020	0.019	0.020	0.019	0.020	20,232,000	388,128	0.0192	3.417	3.246	3.417	3.246	3.417	118,431	3.2772	5.26%
2017-09-27	0	0.019	0.019	0.020	0.019	0.020	9,505,000	186,870	0.0197	3.246	3.246	3.417	3.246	3.417	55,639	3.3586	-5.00%
2017-09-26	0	0.020	0.019	0.020	0.018	0.020	27,829,000	516,822	0.0186	3.417	3.246	3.417	3.075	3.417	162,901	3.1726	11.11%
2017-09-25	0	0.018	0.018	0.019	0.018	0.019	18,674,000	350,616	0.0188	3.075	3.075	3.246	3.075	3.246	109,311	3.2075	-5.26%
2017-09-22	0	0.019	0.019	0.020	0.019	0.020	20,806,000	396,036	0.0190	3.246	3.246	3.417	3.246	3.417	121,791	3.2518	-5.00%
2017-09-21	0	0.020	0.019	0.020	0.019	0.020	10,816,000	215,612	0.0199	3.417	3.246	3.417	3.246	3.417	63,313	3.4055	0.00%
2017-09-20	0	0.020	0.020	0.021	0.019	0.021	9,020,000	179,460	0.0199	3.417	3.417	3.587	3.246	3.587	52,800	3.3989	-4.76%
2017-09-19	0	0.021	0.020	0.021	0.019	0.021	23,512,000	466,222	0.0198	3.587	3.417	3.587	3.246	3.587	137,631	3.3875	0.00%
2017-09-18	0	0.021	0.020	0.021	0.019	0.021	28,956,000	586,044	0.0202	3.587	3.417	3.587	3.246	3.587	169,499	3.4575	10.53%
2017-09-15	0	0.019	0.019	0.020	0.019	0.020	39,762,000	793,460	0.0200	3.246	3.246	3.417	3.246	3.417	232,753	3.4090	-9.52%
2017-09-14	0	0.021	0.020	0.021	0.020	0.021	10,695,000	222,295	0.0208	3.587	3.417	3.587	3.417	3.587	62,605	3.5508	0.00%
2017-09-13	0	0.021	0.020	0.021	0.019	0.022	27,735,000	570,700	0.0206	3.587	3.417	3.587	3.246	3.758	162,351	3.5152	0.00%
2017-09-12	0	0.021	0.020	0.021	0.018	0.022	101,405,000	2,037,135	0.0201	3.587	3.417	3.587	3.075	3.758	593,590	3.4319	-4.55%
2017-09-11	0	0.022	0.021	0.022	0.021	0.023	62,487,000	1,370,139	0.0219	3.758	3.587	3.758	3.587	3.929	365,778	3.7458	4.76%
2017-09-08	0	0.021	0.021	0.022	0.021	0.023	56,720,000	1,219,260	0.0215	3.587	3.587	3.758	3.587	3.929	332,020	3.6723	-8.70%
2017-09-07	0	0.023	0.022	0.023	0.022	0.027	193,395,000	4,678,325	0.0242	3.929	3.758	3.929	3.758	4.613	1,132,068	4.1325	0.00%
2017-09-06	0	0.023	0.022	0.023	0.021	0.026	205,715,000	4,660,690	0.0227	3.929	3.758	3.929	3.587	4.442	1,204,185	3.8704	-8.00%
2017-09-05	0	0.025	0.024	0.025	0.021	0.027	668,399,000	16,056,404	0.0240	4.271	4.100	4.271	3.587	4.613	3,912,580	4.1038	19.05%
2017-09-04	0	0.021	0.020	0.021	0.015	0.021	433,284,000	8,229,695	0.0190	3.587	3.417	3.587	2.562	3.587	2,536,297	3.2448	31.25%
2017-09-01	0	0.016	0.015	0.016	0.014	0.016	23,206,000	361,022	0.0156	2.733	2.562	2.733	2.392	2.733	135,840	2.6577	6.67%
2017-08-31	0	0.015	0.015	0.016	0.015	0.016	13,318,000	200,150	0.0150	2.562	2.562	2.733	2.562	2.733	77,959	2.5674	-6.25%
2017-08-30	0	0.016	0.015	0.016	0.014	0.016	28,270,000	429,160	0.0152	2.733	2.562	2.733	2.392	2.733	165,483	2.5934	0.00%
2017-08-29	0	0.016	0.015	0.016	0.014	0.018	123,869,000	1,930,370	0.0156	2.733	2.562	2.733	2.392	3.075	725,087	2.6623	6.67%
2017-08-28	0	0.015	0.014	0.015	0.014	0.015	12,972,000	189,612	0.0146	2.562	2.392	2.562	2.392	2.562	75,934	2.4971	7.14%
2017-08-25	0	0.014	0.014	0.015	0.014	0.015	1,435,000	20,110	0.0140	2.392	2.392	2.562	2.392	2.562	8,400	2.3940	-6.67%
2017-08-24	0	0.015	0.014	0.015	0.014	0.016	79,032,000	1,154,790	0.0146	2.562	2.392	2.562	2.392	2.733	462,626	2.4962	0.00%
2017-08-22	0	0.015	0.014	0.015	0.014	0.015	9,708,000	144,158	0.0148	2.562	2.392	2.562	2.392	2.562	56,827	2.5368	-6.25%
2017-08-21	0	0.016	0.015	0.016	0.015	0.016	7,370,000	111,080	0.0151	2.733	2.562	2.733	2.562	2.733	43,141	2.5748	6.67%
2017-08-18	0	0.015	0.014	0.015	0.014	0.016	8,896,000	132,590	0.0149	2.562	2.392	2.562	2.392	2.733	52,074	2.5462	0.00%
2017-08-17	0	0.015	0.015	0.016	0.014	0.016	21,932,000	328,145	0.0150	2.562	2.562	2.733	2.392	2.733	128,382	2.5560	0.00%
2017-08-16	0	0.015	0.015	0.016	0.014	0.015	27,029,000	396,244	0.0147	2.562	2.562	2.733	2.392	2.562	158,219	2.5044	-6.25%
2017-08-15	0	0.016	0.015	0.016	0.015	0.016	830,000	12,690	0.0153	2.733	2.562	2.733	2.562	2.733	4,859	2.6119	0.00%
2017-08-14	0	0.016	0.015	0.016	0.015	0.016	6,477,100	97,486	0.0151	2.733	2.562	2.733	2.562	2.733	37,915	2.5712	0.00%
2017-08-11	0	0.016	0.015	0.016	0.014	0.016	16,160,000	242,155	0.0150	2.733	2.562	2.733	2.392	2.733	94,595	2.5599	0.00%
2017-08-10	0	0.016	0.015	0.016	0.015	0.016	37,795,000	568,225	0.0150	2.733	2.562	2.733	2.562	2.733	221,239	2.5684	0.00%
2017-08-09	0	0.016	0.015	0.016	0.015	0.016	8,420,000	132,350	0.0157	2.733	2.562	2.733	2.562	2.733	49,288	2.6852	0.00%
2017-08-08	0	0.016	0.016	0.017	0.016	0.016	26,100,000	417,570	0.0160	2.733	2.733	2.904	2.733	2.733	152,780	2.7331	-5.88%
2017-08-07	0	0.017	0.016	0.017	0.016	0.017	3,800,000	61,480	0.0162	2.904	2.733	2.904	2.733	2.904	22,244	2.7639	0.00%
2017-08-04	0	0.017	0.016	0.017	0.016	0.017	45,120,000	722,560	0.0160	2.904	2.733	2.904	2.733	2.904	264,117	2.7358	0.00%
2017-08-03	0	0.017	0.016	0.017	0.016	0.017	25,550,000	431,740	0.0169	2.904	2.733	2.904	2.733	2.904	149,561	2.8867	0.00%
2017-08-02	0	0.017	0.016	0.017	0.016	0.017	8,445,000	138,770	0.0164	2.904	2.733	2.904	2.733	2.904	49,434	2.8072	6.25%
2017-08-01	0	0.016	0.016	0.017	0.016	0.017	21,260,000	341,500	0.0161	2.733	2.733	2.904	2.733	2.904	124,449	2.7441	-5.88%
2017-07-31	0	0.017	0.016	0.017	0.016	0.018	30,210,000	508,400	0.0168	2.904	2.733	2.904	2.733	3.075	176,839	2.8749	0.00%
2017-07-28	0	0.017	0.016	0.017	0.016	0.017	29,604,000	492,738	0.0166	2.904	2.733	2.904	2.733	2.904	173,292	2.8434	6.25%
2017-07-27	0	0.016	0.016	0.017	0.016	0.019	89,758,000	1,542,658	0.0172	2.733	2.733	2.904	2.733	3.246	525,413	2.9361	0.00%
2017-07-26	0	0.016	0.015	0.016	0.015	0.016	7,350,000	114,900	0.0156	2.733	2.562	2.733	2.562	2.733	43,024	2.6706	0.00%
2017-07-25	0	0.016	0.015	0.016	0.015	0.016	4,842,000	74,665	0.0154	2.733	2.562	2.733	2.562	2.733	28,343	2.6343	0.00%
2017-07-24	0	0.016	0.015	0.016	0.015	0.016	19,121,000	290,503	0.0152	2.733	2.562	2.733	2.562	2.733	111,928	2.5954	6.67%
2017-07-21	0	0.015	0.015	0.016	0.015	0.016	7,387,000	114,320	0.0155	2.562	2.562	2.733	2.562	2.733	43,241	2.6438	-6.25%
2017-07-20	0	0.016	0.015	0.016	0.015	0.016	71,299,000	1,079,476	0.0151	2.733	2.562	2.733	2.562	2.733	417,360	2.5864	6.67%
2017-07-19	0	0.015	0.015	0.016	0.015	0.018	75,924,000	1,229,034	0.0162	2.562	2.562	2.733	2.562	3.075	444,433	2.7654	-6.25%
2017-07-18	0	0.016	0.016	0.017	0.016	0.017	6,146,000	102,076	0.0166	2.733	2.733	2.904	2.733	2.904	35,977	2.8373	-5.88%
2017-07-17	0	0.017	0.016	0.017	0.016	0.017	8,368,000	139,458	0.0167	2.904	2.733	2.904	2.733	2.904	48,983	2.8470	0.00%
2017-07-14	0	0.017	0.017	0.018	0.017	0.018	13,020,000	221,360	0.0170	2.904	2.904	3.075	2.904	3.075	76,215	2.9044	-5.56%
2017-07-13	0	0.018	0.017	0.018	0.017	0.018	10,885,000	188,865	0.0174	3.075	2.904	3.075	2.904	3.075	63,717	2.9641	0.00%
2017-07-12	0	0.018	0.017	0.018	0.017	0.018	11,086,000	189,552	0.0171	3.075	2.904	3.075	2.904	3.075	64,894	2.9210	0.00%
2017-07-11	0	0.018	0.017	0.018	0.016	0.018	35,937,000	639,382	0.0178	3.075	2.904	3.075	2.733	3.075	210,363	3.0394	0.00%
2017-07-10	0	0.018	0.017	0.018	0.017	0.018	17,041,000	293,262	0.0172	3.075	2.904	3.075	2.904	3.075	99,752	2.9399	0.00%
2017-07-07	0	0.018	0.017	0.018	0.016	0.018	28,481,000	483,616	0.0170	3.075	2.904	3.075	2.733	3.075	166,718	2.9008	5.88%
2017-07-06	0	0.017	0.016	0.017	0.015	0.017	22,010,000	353,890	0.0161	2.904	2.733	2.904	2.562	2.904	128,839	2.7468	0.00%
2017-07-05	0	0.017	0.016	0.017	0.016	0.017	27,786,000	448,824	0.0162	2.904	2.733	2.904	2.733	2.904	162,650	2.7595	6.25%
2017-07-04	0	0.016	0.016	0.017	0.015	0.019	95,665,000	1,585,200	0.0166	2.733	2.733	2.904	2.562	3.246	559,990	2.8308	-5.88%
2017-07-03	0	0.017	0.016	0.017	0.016	0.018	59,066,000	987,522	0.0167	2.904	2.733	2.904	2.733	3.075	345,752	2.8562	-5.56%
2017-06-30	0	0.018	0.017	0.018	0.017	0.020	98,512,000	1,778,662	0.0181	3.075	2.904	3.075	2.904	3.417	576,656	3.0844	-10.00%
2017-06-29	0	0.020	0.019	0.020	0.017	0.021	182,553,000	3,460,354	0.0190	3.417	3.246	3.417	2.904	3.587	1,068,603	3.2382	11.11%
2017-06-28	0	0.018	0.017	0.018	0.015	0.021	244,972,000	4,247,844	0.0173	3.075	2.904	3.075	2.562	3.587	1,433,982	2.9623	-14.29%
2017-06-27	0	0.021	0.020	0.021	0.010	0.029	951,295,000	15,970,490	0.0168	3.587	3.417	3.587	1.708	4.954	5,568,556	2.8680	-27.59%
2017-06-26	0	0.029	0.028	0.029	0.028	0.029	4,009,000	115,226	0.0287	4.954	4.783	4.954	4.783	4.954	23,467	4.9101	0.00%
2017-06-23	0	0.029	0.027	0.029	0.028	0.029	29,150,000	820,070	0.0281	4.954	4.613	4.954	4.783	4.954	170,634	4.8060	0.00%
2017-06-22	0	0.029	0.029	0.030	0.029	0.030	9,860,000	288,065	0.0292	4.954	4.954	5.125	4.954	5.125	57,717	4.9910	-3.33%
2017-06-21	0	0.030	0.029	0.030	0.028	0.030	4,720,000	137,515	0.0291	5.125	4.954	5.125	4.783	5.125	27,629	4.9771	3.45%
2017-06-20	0	0.029	0.028	0.029	0.028	0.030	11,348,000	328,442	0.0289	4.954	4.783	4.954	4.783	5.125	66,427	4.9444	-3.33%
2017-06-19	0	0.030	0.029	0.030	0.029	0.030	1,406,000	40,802	0.0290	5.125	4.954	5.125	4.954	5.125	8,230	4.9576	0.00%
2017-06-16	0	0.030	0.029	0.030	0.029	0.030	14,160,000	411,780	0.0291	5.125	4.954	5.125	4.954	5.125	82,888	4.9679	0.00%
2017-06-15	0	0.030	0.029	0.030	0.029	0.030	2,590,000	77,150	0.0298	5.125	4.954	5.125	4.954	5.125	15,161	5.0887	0.00%
2017-06-14	0	0.030	0.029	0.030	0.028	0.030	9,545,000	276,780	0.0290	5.125	4.954	5.125	4.783	5.125	55,873	4.9537	3.45%
2017-06-13	0	0.029	0.029	0.030	0.029	0.029	14,040,000	407,160	0.0290	4.954	4.954	5.125	4.954	4.954	82,185	4.9542	0.00%
2017-06-12	0	0.029	0.029	0.030	0.029	0.030	14,935,000	436,640	0.0292	4.954	4.954	5.125	4.954	5.125	87,424	4.9945	0.00%
2017-06-09	0	0.029	0.029	0.030	0.029	0.030	7,323,000	216,879	0.0296	4.954	4.954	5.125	4.954	5.125	42,866	5.0594	-3.33%
2017-06-08	0	0.030	0.029	0.030	0.029	0.030	7,560,000	226,750	0.0300	5.125	4.954	5.125	4.954	5.125	44,254	5.1239	0.00%
2017-06-07	0	0.030	0.029	0.030	0.029	0.031	12,291,000	364,170	0.0296	5.125	4.954	5.125	4.954	5.296	71,947	5.0616	0.00%
2017-06-06	0	0.030	0.029	0.031	0.030	0.031	18,645,000	562,830	0.0302	5.125	4.954	5.296	5.125	5.296	109,141	5.1569	-3.23%
2017-06-05	0	0.031	0.031	0.032	0.030	0.032	15,603,000	484,775	0.0311	5.296	5.296	5.467	5.125	5.467	91,335	5.3077	3.33%
2017-06-02	0	0.030	0.030	0.031	0.030	0.031	9,470,000	290,410	0.0307	5.125	5.125	5.296	5.125	5.296	55,434	5.2388	0.00%
2017-06-01	0	0.030	0.030	0.031	0.029	0.031	9,245,500	281,592	0.0305	5.125	5.125	5.296	4.954	5.296	54,120	5.2031	-3.23%
2017-05-31	0	0.031	0.030	0.031	0.029	0.031	37,352,000	1,116,908	0.0299	5.296	5.125	5.296	4.954	5.296	218,646	5.1083	0.00%
2017-05-29	0	0.031	0.030	0.031	0.030	0.031	12,095,000	373,659	0.0309	5.296	5.125	5.296	5.125	5.296	70,800	5.2777	-3.13%
2017-05-26	0	0.032	0.031	0.032	0.031	0.032	18,165,000	566,395	0.0312	5.467	5.296	5.467	5.296	5.467	106,332	5.3267	0.00%
2017-05-25	0	0.032	0.031	0.032	0.031	0.033	43,860,000	1,397,980	0.0319	5.467	5.296	5.467	5.296	5.637	256,741	5.4451	3.23%
2017-05-24	0	0.031	0.030	0.031	0.030	0.031	6,381,000	195,414	0.0306	5.296	5.125	5.296	5.125	5.296	37,352	5.2317	0.00%
2017-05-23	0	0.031	0.030	0.031	0.029	0.031	42,591,000	1,286,024	0.0302	5.296	5.125	5.296	4.954	5.296	249,313	5.1583	3.33%
2017-05-22	0	0.030	0.029	0.030	0.029	0.031	24,875,000	748,500	0.0301	5.125	4.954	5.125	4.954	5.296	145,610	5.1405	-3.23%
2017-05-19	0	0.031	0.030	0.031	0.030	0.032	21,664,000	667,784	0.0308	5.296	5.125	5.296	5.125	5.467	126,814	5.2659	-3.13%
2017-05-18	0	0.032	0.031	0.032	0.031	0.032	10,447,000	326,206	0.0312	5.467	5.296	5.467	5.296	5.467	61,153	5.3342	3.23%
2017-05-17	0	0.031	0.031	0.032	0.031	0.034	27,323,000	882,220	0.0323	5.296	5.296	5.467	5.296	5.808	159,940	5.5160	-3.13%
2017-05-16	0	0.032	0.031	0.032	0.031	0.033	39,630,000	1,248,010	0.0315	5.467	5.296	5.467	5.296	5.637	231,980	5.3798	-3.03%
2017-05-15	0	0.033	0.032	0.033	0.033	0.034	14,835,000	490,785	0.0331	5.637	5.467	5.637	5.637	5.808	86,839	5.6517	0.00%
2017-05-12	0	0.033	0.032	0.034	0.032	0.035	63,960,000	2,118,290	0.0331	5.637	5.467	5.808	5.467	5.979	374,400	5.6578	-5.71%
2017-05-11	0	0.035	0.034	0.035	0.029	0.038	282,465,000	9,663,310	0.0342	5.979	5.808	5.979	4.954	6.492	1,653,454	5.8443	20.69%
2017-05-10	0	0.029	0.029	0.030	0.029	0.030	3,439,000	101,486	0.0295	4.954	4.954	5.125	4.954	5.125	20,131	5.0413	-3.33%
2017-05-09	0	0.030	0.029	0.030	0.029	0.030	7,550,000	220,620	0.0292	5.125	4.954	5.125	4.954	5.125	44,195	4.9920	0.00%
2017-05-08	0	0.030	0.029	0.030	0.028	0.030	6,312,000	181,796	0.0288	5.125	4.954	5.125	4.783	5.125	36,948	4.9203	0.00%
2017-05-05	0	0.030	0.029	0.030	0.028	0.030	17,804,000	516,970	0.0290	5.125	4.954	5.125	4.783	5.125	104,219	4.9604	0.00%
2017-05-04	0	0.030	0.029	0.030	0.029	0.031	22,024,000	660,280	0.0300	5.125	4.954	5.125	4.954	5.296	128,921	5.1216	0.00%
2017-05-02	0	0.030	0.029	0.030	0.029	0.030	3,293,000	95,942	0.0291	5.125	4.954	5.125	4.954	5.125	19,276	4.9773	0.00%
2017-04-28	0	0.030	0.029	0.030	0.029	0.031	14,343,000	421,415	0.0294	5.125	4.954	5.125	4.954	5.296	83,959	5.0193	-3.23%
2017-04-27	0	0.031	0.030	0.031	0.029	0.031	6,474,000	192,586	0.0297	5.296	5.125	5.296	4.954	5.296	37,897	5.0819	0.00%
2017-04-26	0	0.031	0.030	0.031	0.030	0.031	15,062,000	452,335	0.0300	5.296	5.125	5.296	5.125	5.296	88,168	5.1304	0.00%
2017-04-25	0	0.031	0.030	0.032	0.029	0.032	19,381,000	590,882	0.0305	5.296	5.125	5.467	4.954	5.467	113,450	5.2083	3.33%
2017-04-24	0	0.030	0.029	0.030	0.028	0.030	10,930,000	316,320	0.0289	5.125	4.954	5.125	4.783	5.125	63,980	4.9440	0.00%
2017-04-21	0	0.030	0.028	0.030	0.028	0.030	2,810,000	81,540	0.0290	5.125	4.783	5.125	4.783	5.125	16,449	4.9572	3.45%
2017-04-20	0	0.029	0.028	0.030	0.028	0.030	15,525,000	451,710	0.0291	4.954	4.783	5.125	4.783	5.125	90,878	4.9705	-3.33%
2017-04-19	0	0.030	0.029	0.030	0.028	0.030	14,437,000	417,553	0.0289	5.125	4.954	5.125	4.783	5.125	84,509	4.9409	0.00%
2017-04-18	0	0.030	0.029	0.030	0.029	0.031	37,676,000	1,109,428	0.0294	5.125	4.954	5.125	4.954	5.296	220,542	5.0305	-3.23%
2017-04-13	0	0.031	0.030	0.031	0.029	0.033	70,770,000	2,204,080	0.0311	5.296	5.125	5.296	4.954	5.637	414,263	5.3205	-8.82%
2017-04-12	0	0.034	0.033	0.034	0.033	0.034	28,569,000	953,222	0.0334	5.808	5.637	5.808	5.637	5.808	167,233	5.7000	-2.86%
2017-04-11	0	0.035	0.034	0.035	0.034	0.035	14,160,000	494,700	0.0349	5.979	5.808	5.979	5.808	5.979	82,888	5.9683	-2.78%
2017-04-10	0	0.036	0.035	0.036	0.035	0.036	8,800,000	314,390	0.0357	6.150	5.979	6.150	5.979	6.150	51,512	6.1032	2.86%
2017-04-07	0	0.035	0.035	0.036	0.035	0.036	3,650,000	129,310	0.0354	5.979	5.979	6.150	5.979	6.150	21,366	6.0522	-2.78%
2017-04-06	0	0.036	0.035	0.036	0.034	0.036	16,646,000	578,678	0.0348	6.150	5.979	6.150	5.808	6.150	97,440	5.9388	5.88%
2017-04-05	0	0.034	0.034	0.035	0.034	0.035	2,887,000	98,450	0.0341	5.808	5.808	5.979	5.808	5.979	16,900	5.8256	-2.86%
2017-04-03	0	0.035	0.035	0.036	0.034	0.036	10,990,000	384,800	0.0350	5.979	5.979	6.150	5.808	6.150	64,332	5.9815	-2.78%
2017-03-31	0	0.036	0.035	0.036	0.035	0.036	6,695,000	234,975	0.0351	6.150	5.979	6.150	5.979	6.150	39,190	5.9958	0.00%
2017-03-30	0	0.036	0.035	0.036	0.035	0.036	29,870,000	1,047,415	0.0351	6.150	5.979	6.150	5.979	6.150	174,849	5.9904	-2.70%
2017-03-29	0	0.037	0.036	0.037	0.035	0.037	8,890,000	319,280	0.0359	6.321	6.150	6.321	5.979	6.321	52,039	6.1354	0.00%
2017-03-28	0	0.037	0.036	0.037	0.036	0.037	8,090,000	291,190	0.0360	6.321	6.150	6.321	6.150	6.321	47,356	6.1489	0.00%
2017-03-27	0	0.037	0.036	0.037	0.036	0.037	8,110,000	292,370	0.0361	6.321	6.150	6.321	6.150	6.321	47,473	6.1586	2.78%
2017-03-24	0	0.036	0.036	0.037	0.036	0.037	6,720,000	246,935	0.0367	6.150	6.150	6.321	6.150	6.321	39,337	6.2775	-5.26%
2017-03-23	0	0.038	0.037	0.038	0.037	0.038	3,574,000	132,566	0.0371	6.492	6.321	6.492	6.321	6.492	20,921	6.3365	0.00%
2017-03-22	0	0.038	0.037	0.038	0.037	0.038	7,680,000	284,170	0.0370	6.492	6.321	6.492	6.321	6.492	44,956	6.3211	0.00%
2017-03-21	0	0.038	0.037	0.038	0.036	0.038	18,515,000	686,735	0.0371	6.492	6.321	6.492	6.150	6.492	108,380	6.3363	2.70%
2017-03-20	0	0.037	0.036	0.037	0.036	0.037	15,075,000	547,190	0.0363	6.321	6.150	6.321	6.150	6.321	88,244	6.2009	0.00%
2017-03-17	0	0.037	0.036	0.037	0.036	0.037	10,825,000	390,190	0.0360	6.321	6.150	6.321	6.150	6.321	63,366	6.1577	0.00%
2017-03-16	0	0.037	0.036	0.037	0.035	0.038	22,366,000	811,340	0.0363	6.321	6.150	6.321	5.979	6.492	130,923	6.1971	-2.63%
2017-03-15	0	0.038	0.037	0.038	0.037	0.038	3,032,000	112,261	0.0370	6.492	6.321	6.492	6.321	6.492	17,748	6.3252	0.00%
2017-03-14	0	0.038	0.037	0.038	0.036	0.038	6,114,000	225,072	0.0368	6.492	6.321	6.492	6.150	6.492	35,789	6.2888	2.70%
2017-03-13	0	0.037	0.036	0.037	0.036	0.037	3,522,000	129,684	0.0368	6.321	6.150	6.321	6.150	6.321	20,617	6.2903	0.00%
2017-03-10	0	0.037	0.037	0.038	0.036	0.038	7,527,000	276,346	0.0367	6.321	6.321	6.492	6.150	6.492	44,060	6.2720	0.00%
2017-03-09	0	0.037	0.036	0.037	0.036	0.037	7,795,000	286,365	0.0367	6.321	6.150	6.321	6.150	6.321	45,629	6.2759	-2.63%
2017-03-08	0	0.038	0.037	0.038	0.037	0.038	4,757,000	176,470	0.0371	6.492	6.321	6.492	6.321	6.492	27,846	6.3374	2.70%
2017-03-07	0	0.037	0.036	0.037	0.036	0.037	29,025,000	1,052,870	0.0363	6.321	6.150	6.321	6.150	6.321	169,902	6.1969	0.00%
2017-03-06	0	0.037	0.036	0.037	0.036	0.037	12,020,000	438,600	0.0365	6.321	6.150	6.321	6.150	6.321	70,361	6.2336	0.00%
2017-03-03	0	0.037	0.036	0.037	0.036	0.038	18,245,000	677,040	0.0371	6.321	6.150	6.321	6.150	6.492	106,800	6.3393	-2.63%
2017-03-02	0	0.038	0.037	0.038	0.037	0.038	7,990,000	300,910	0.0377	6.492	6.321	6.492	6.321	6.492	46,771	6.4337	2.70%
2017-03-01	0	0.037	0.037	0.038	0.037	0.038	11,828,000	440,276	0.0372	6.321	6.321	6.492	6.321	6.492	69,237	6.3590	-2.63%
2017-02-28	0	0.038	0.037	0.038	0.037	0.038	7,880,000	294,040	0.0373	6.492	6.321	6.492	6.321	6.492	46,127	6.3746	0.00%
2017-02-27	0	0.038	0.037	0.038	0.037	0.039	18,641,000	705,386	0.0378	6.492	6.321	6.492	6.321	6.663	109,118	6.4644	0.00%
2017-02-24	0	0.038	0.037	0.038	0.037	0.039	19,615,000	745,230	0.0380	6.492	6.321	6.492	6.321	6.663	114,820	6.4904	0.00%
2017-02-23	0	0.038	0.037	0.038	0.037	0.038	31,270,000	1,161,050	0.0371	6.492	6.321	6.492	6.321	6.492	183,044	6.3430	0.00%
2017-02-22	0	0.038	0.038	0.039	0.037	0.039	22,424,000	852,734	0.0380	6.492	6.492	6.663	6.321	6.663	131,262	6.4964	0.00%
2017-02-21	0	0.038	0.038	0.039	0.038	0.039	12,495,000	485,679	0.0389	6.492	6.492	6.663	6.492	6.663	73,141	6.6403	-2.56%
2017-02-20	0	0.039	0.039	0.040	0.039	0.040	13,006,000	508,287	0.0391	6.663	6.663	6.833	6.663	6.833	76,133	6.6763	0.00%
2017-02-17	0	0.039	0.039	0.040	0.038	0.040	28,342,000	1,108,488	0.0391	6.663	6.663	6.833	6.492	6.833	165,904	6.6815	-2.50%
2017-02-16	0	0.040	0.039	0.040	0.039	0.040	43,280,000	1,700,060	0.0393	6.833	6.663	6.833	6.663	6.833	253,346	6.7104	0.00%
2017-02-15	0	0.040	0.040	0.041	0.040	0.043	27,065,000	1,111,821	0.0411	6.833	6.833	7.004	6.833	7.346	158,429	7.0178	-4.76%
2017-02-14	0	0.042	0.042	0.043	0.039	0.044	85,482,000	3,549,394	0.0415	7.175	7.175	7.346	6.663	7.517	500,382	7.0934	7.69%
2017-02-13	0	0.039	0.039	0.040	0.039	0.040	17,675,000	691,440	0.0391	6.663	6.663	6.833	6.663	6.833	103,463	6.6829	-2.50%
2017-02-10	0	0.040	0.039	0.040	0.039	0.040	15,289,000	608,495	0.0398	6.833	6.663	6.833	6.663	6.833	89,497	6.7991	0.00%
2017-02-09	0	0.040	0.040	0.041	0.039	0.041	8,747,000	348,386	0.0398	6.833	6.833	7.004	6.663	7.004	51,202	6.8042	0.00%
2017-02-08	0	0.040	0.039	0.040	0.039	0.040	17,274,000	681,492	0.0395	6.833	6.663	6.833	6.663	6.833	101,116	6.7397	0.00%
2017-02-07	0	0.040	0.039	0.041	0.040	0.041	35,760,000	1,444,830	0.0404	6.833	6.663	7.004	6.833	7.004	209,327	6.9023	-2.44%
2017-02-06	0	0.041	0.040	0.041	0.039	0.042	111,475,000	4,568,825	0.0410	7.004	6.833	7.004	6.663	7.175	652,537	7.0016	5.13%
2017-02-03	0	0.039	0.038	0.039	0.038	0.039	4,670,000	179,990	0.0385	6.663	6.492	6.663	6.492	6.663	27,337	6.5842	2.63%
2017-02-02	0	0.038	0.038	0.039	0.037	0.039	8,440,000	320,845	0.0380	6.492	6.492	6.663	6.321	6.663	49,405	6.4942	2.70%
2017-02-01	0	0.037	0.037	0.038	0.037	0.038	5,638,000	212,626	0.0377	6.321	6.321	6.492	6.321	6.492	33,003	6.4426	-2.63%
2017-01-27	0	0.038	0.037	0.038	0.037	0.038	1,205,000	44,695	0.0371	6.492	6.321	6.492	6.321	6.492	7,054	6.3364	0.00%
2017-01-26	0	0.038	0.037	0.038	0.037	0.038	12,012,000	447,604	0.0373	6.492	6.321	6.492	6.321	6.492	70,314	6.3658	2.70%
2017-01-25	0	0.037	0.037	0.038	0.037	0.040	45,790,000	1,772,460	0.0387	6.321	6.321	6.492	6.321	6.833	268,039	6.6127	-2.63%
2017-01-24	0	0.038	0.037	0.038	0.035	0.039	348,495,000	12,518,880	0.0359	6.492	6.321	6.492	5.979	6.663	2,039,971	6.1368	8.57%
2017-01-23	0	0.035	0.035	0.036	0.035	0.036	6,000,000	211,000	0.0352	5.979	5.979	6.150	5.979	6.150	35,122	6.0076	-2.78%
2017-01-20	0	0.036	0.035	0.036	0.034	0.036	7,246,000	253,880	0.0350	6.150	5.979	6.150	5.808	6.150	42,416	5.9855	0.00%
2017-01-19	0	0.036	0.035	0.036	0.035	0.036	2,995,000	106,500	0.0356	6.150	5.979	6.150	5.979	6.150	17,532	6.0747	2.86%
2017-01-18	0	0.035	0.035	0.036	0.035	0.036	8,530,250	300,317	0.0352	5.979	5.979	6.150	5.979	6.150	49,933	6.0144	-2.78%
2017-01-17	0	0.036	0.035	0.036	0.034	0.036	15,013,000	525,691	0.0350	6.150	5.979	6.150	5.808	6.150	87,881	5.9819	0.00%
2017-01-16	0	0.036	0.035	0.036	0.035	0.037	22,460,000	796,200	0.0354	6.150	5.979	6.150	5.979	6.321	131,473	6.0560	-2.70%
2017-01-13	0	0.037	0.036	0.037	0.036	0.037	2,615,000	94,120	0.0360	6.321	6.150	6.321	6.150	6.321	15,307	6.1487	0.00%
2017-01-12	0	0.037	0.036	0.037	0.036	0.037	10,635,000	383,525	0.0361	6.321	6.150	6.321	6.150	6.321	62,254	6.1607	2.78%
2017-01-11	0	0.036	0.035	0.036	0.035	0.037	10,869,000	388,764	0.0358	6.150	5.979	6.150	5.979	6.321	63,623	6.1104	0.00%
2017-01-10	0	0.036	0.035	0.036	0.035	0.036	32,670,000	1,168,590	0.0358	6.150	5.979	6.150	5.979	6.150	191,239	6.1106	2.86%
2017-01-09	0	0.035	0.034	0.035	0.035	0.038	51,580,000	1,823,870	0.0354	5.979	5.808	5.979	5.979	6.492	301,932	6.0407	-5.41%
2017-01-06	0	0.037	0.036	0.037	0.036	0.038	10,190,000	375,200	0.0368	6.321	6.150	6.321	6.150	6.492	59,649	6.2902	0.00%
2017-01-05	0	0.037	0.036	0.037	0.037	0.038	5,510,000	204,060	0.0370	6.321	6.150	6.321	6.321	6.492	32,254	6.3267	0.00%
2017-01-04	0	0.037	0.036	0.037	0.036	0.038	11,622,000	428,005	0.0368	6.321	6.150	6.321	6.150	6.492	68,031	6.2913	0.00%
2017-01-03	0	0.037	0.037	0.038	0.036	0.038	2,675,000	99,050	0.0370	6.321	6.321	6.492	6.150	6.492	15,659	6.3256	-2.63%
2016-12-30	0	0.038	0.037	0.038	0.037	0.038	2,778,000	104,148	0.0375	6.492	6.321	6.492	6.321	6.492	16,261	6.4046	0.00%
2016-12-29	0	0.038	0.037	0.038	0.036	0.038	5,066,000	188,300	0.0372	6.492	6.321	6.492	6.150	6.492	29,655	6.3498	2.70%
2016-12-28	0	0.037	0.037	0.038	0.036	0.037	11,010,000	404,150	0.0367	6.321	6.321	6.492	6.150	6.321	64,449	6.2709	2.78%
2016-12-23	0	0.036	0.036	0.037	0.036	0.037	11,029,000	399,598	0.0362	6.150	6.150	6.321	6.150	6.321	64,560	6.1896	0.00%
2016-12-22	0	0.036	0.036	0.037	0.036	0.037	15,676,000	568,692	0.0363	6.150	6.150	6.321	6.150	6.321	91,762	6.1975	-2.70%
2016-12-21	0	0.037	0.036	0.038	0.037	0.038	14,471,500	537,391	0.0371	6.321	6.150	6.492	6.321	6.492	84,711	6.3438	-2.63%
2016-12-20	0	0.038	0.037	0.038	0.037	0.038	9,960,000	375,990	0.0378	6.492	6.321	6.492	6.321	6.492	58,302	6.4490	0.00%
2016-12-19	0	0.038	0.038	0.039	0.038	0.039	7,360,000	280,740	0.0381	6.492	6.492	6.663	6.492	6.663	43,083	6.5163	0.00%
2016-12-16	0	0.038	0.038	0.039	0.038	0.039	840,000	32,092	0.0382	6.492	6.492	6.663	6.492	6.663	4,917	6.5266	-2.56%
2016-12-15	0	0.039	0.038	0.039	0.038	0.040	7,675,000	297,790	0.0388	6.663	6.492	6.663	6.492	6.833	44,927	6.6283	0.00%
2016-12-14	0	0.039	0.039	0.040	0.039	0.040	27,316,000	1,070,800	0.0392	6.663	6.663	6.833	6.663	6.833	159,899	6.6967	-2.50%
2016-12-13	0	0.040	0.039	0.040	0.039	0.041	10,450,000	417,970	0.0400	6.833	6.663	6.833	6.663	7.004	61,171	6.8328	-2.44%
2016-12-12	0	0.041	0.040	0.041	0.039	0.041	26,750,000	1,074,250	0.0402	7.004	6.833	7.004	6.663	7.004	156,585	6.8605	0.00%
2016-12-09	0	0.041	0.040	0.041	0.040	0.041	6,117,000	245,659	0.0402	7.004	6.833	7.004	6.833	7.004	35,807	6.8607	0.00%
2016-12-08	0	0.041	0.040	0.041	0.040	0.041	15,830,000	640,274	0.0404	7.004	6.833	7.004	6.833	7.004	92,663	6.9097	0.00%
2016-12-07	0	0.041	0.040	0.041	0.040	0.041	25,834,000	1,041,557	0.0403	7.004	6.833	7.004	6.833	7.004	151,223	6.8875	2.50%
2016-12-06	0	0.040	0.039	0.040	0.040	0.041	42,190,000	1,696,760	0.0402	6.833	6.663	6.833	6.833	7.004	246,966	6.8704	-4.76%
2016-12-05	0	0.042	0.041	0.042	0.041	0.044	37,730,000	1,581,580	0.0419	7.175	7.004	7.175	7.004	7.517	220,859	7.1611	-2.33%
2016-12-02	0	0.043	0.043	0.044	0.040	0.046	155,832,000	6,736,189	0.0432	7.346	7.346	7.517	6.833	7.858	912,187	7.3847	4.88%
2016-12-01	0	0.041	0.041	0.042	0.041	0.042	10,390,000	427,209	0.0411	7.004	7.004	7.175	7.004	7.175	60,820	7.0242	-2.38%
2016-11-30	0	0.042	0.041	0.042	0.040	0.042	23,240,000	955,000	0.0411	7.175	7.004	7.175	6.833	7.175	136,039	7.0200	2.44%
2016-11-29	0	0.041	0.040	0.041	0.040	0.041	3,755,000	153,350	0.0408	7.004	6.833	7.004	6.833	7.004	21,980	6.9766	2.50%
2016-11-28	0	0.040	0.040	0.041	0.040	0.041	8,735,000	350,065	0.0401	6.833	6.833	7.004	6.833	7.004	51,132	6.8463	0.00%
2016-11-25	0	0.040	0.040	0.041	0.040	0.041	4,704,000	188,662	0.0401	6.833	6.833	7.004	6.833	7.004	27,536	6.8516	0.00%
2016-11-24	0	0.040	0.040	0.041	0.040	0.042	41,527,000	1,711,385	0.0412	6.833	6.833	7.004	6.833	7.175	243,085	7.0403	-2.44%
2016-11-23	0	0.041	0.041	0.042	0.040	0.043	47,272,000	1,957,430	0.0414	7.004	7.004	7.175	6.833	7.346	276,714	7.0738	2.50%
2016-11-22	0	0.040	0.040	0.041	0.040	0.041	20,819,000	840,427	0.0404	6.833	6.833	7.004	6.833	7.004	121,867	6.8962	0.00%
2016-11-21	0	0.040	0.040	0.041	0.040	0.041	17,775,000	726,420	0.0409	6.833	6.833	7.004	6.833	7.004	104,049	6.9815	0.00%
2016-11-18	0	0.040	0.040	0.041	0.040	0.041	15,650,000	630,680	0.0403	6.833	6.833	7.004	6.833	7.004	91,610	6.8844	0.00%
2016-11-17	0	0.040	0.040	0.041	0.039	0.041	15,180,000	609,880	0.0402	6.833	6.833	7.004	6.663	7.004	88,859	6.8635	0.00%
2016-11-16	0	0.040	0.039	0.040	0.039	0.041	26,097,000	1,042,127	0.0399	6.833	6.663	6.833	6.663	7.004	152,763	6.8219	2.56%
2016-11-15	0	0.039	0.039	0.040	0.039	0.041	70,420,000	2,777,300	0.0394	6.663	6.663	6.833	6.663	7.004	412,215	6.7375	-4.88%
2016-11-14	0	0.041	0.040	0.041	0.040	0.042	45,813,000	1,871,286	0.0408	7.004	6.833	7.004	6.833	7.175	268,174	6.9779	-2.38%
2016-11-11	0	0.042	0.042	0.043	0.042	0.043	10,506,000	443,482	0.0422	7.175	7.175	7.346	7.175	7.346	61,499	7.2113	0.00%
2016-11-10	0	0.042	0.042	0.043	0.041	0.043	47,422,000	1,995,326	0.0421	7.175	7.175	7.346	7.004	7.346	277,592	7.1880	2.44%
2016-11-09	0	0.041	0.041	0.042	0.040	0.043	77,480,000	3,168,540	0.0409	7.004	7.004	7.175	6.833	7.346	453,541	6.9862	-4.65%
2016-11-08	0	0.043	0.043	0.044	0.042	0.044	16,824,000	730,568	0.0434	7.346	7.346	7.517	7.175	7.517	98,482	7.4183	0.00%
2016-11-07	0	0.043	0.042	0.043	0.042	0.043	20,340,000	871,320	0.0428	7.346	7.175	7.346	7.175	7.346	119,063	7.3181	0.00%
2016-11-04	0	0.043	0.042	0.043	0.042	0.044	44,290,000	1,899,785	0.0429	7.346	7.175	7.346	7.175	7.517	259,259	7.3278	-2.27%
2016-11-03	0	0.044	0.043	0.044	0.043	0.045	23,540,000	1,036,040	0.0440	7.517	7.346	7.517	7.346	7.688	137,795	7.5187	-2.22%
2016-11-02	0	0.045	0.044	0.045	0.044	0.046	20,745,000	930,440	0.0449	7.688	7.517	7.688	7.517	7.858	121,434	7.6621	-2.17%
2016-11-01	0	0.046	0.045	0.046	0.045	0.047	40,152,000	1,827,590	0.0455	7.858	7.688	7.858	7.688	8.029	235,036	7.7758	2.22%
2016-10-31	0	0.045	0.045	0.046	0.045	0.046	17,110,000	772,260	0.0451	7.688	7.688	7.858	7.688	7.858	100,156	7.7106	0.00%
2016-10-28	0	0.045	0.045	0.046	0.045	0.047	44,900,000	2,032,340	0.0453	7.688	7.688	7.858	7.688	8.029	262,829	7.7325	-4.26%
2016-10-27	0	0.047	0.046	0.047	0.045	0.048	62,849,000	2,914,158	0.0464	8.029	7.858	8.029	7.688	8.200	367,897	7.9211	-2.08%
2016-10-26	0	0.048	0.047	0.048	0.047	0.048	6,665,000	313,738	0.0471	8.200	8.029	8.200	8.029	8.200	39,015	8.0415	2.13%
2016-10-25	0	0.047	0.047	0.048	0.046	0.048	23,093,000	1,091,009	0.0472	8.029	8.029	8.200	7.858	8.200	135,179	8.0709	0.00%
2016-10-24	0	0.047	0.047	0.048	0.046	0.048	24,760,000	1,162,670	0.0470	8.029	8.029	8.200	7.858	8.200	144,937	8.0219	0.00%
2016-10-20	0	0.047	0.046	0.047	0.046	0.048	23,895,000	1,121,165	0.0469	8.029	7.858	8.029	7.858	8.200	139,873	8.0156	-2.08%
2016-10-19	0	0.048	0.046	0.048	0.046	0.048	30,520,000	1,426,540	0.0467	8.200	7.858	8.200	7.858	8.200	178,654	7.9849	4.35%
2016-10-18	0	0.046	0.046	0.047	0.046	0.047	27,625,000	1,275,240	0.0462	7.858	7.858	8.029	7.858	8.029	161,707	7.8861	-2.13%
2016-10-17	0	0.047	0.046	0.047	0.046	0.048	15,700,000	731,210	0.0466	8.029	7.858	8.029	7.858	8.200	91,902	7.9564	0.00%
2016-10-14	0	0.047	0.047	0.048	0.046	0.048	16,495,000	774,170	0.0469	8.029	8.029	8.200	7.858	8.200	96,556	8.0178	0.00%
2016-10-13	0	0.047	0.047	0.048	0.047	0.048	34,125,000	1,605,625	0.0471	8.029	8.029	8.200	8.029	8.200	199,756	8.0379	-2.08%
2016-10-12	0	0.048	0.047	0.048	0.047	0.048	12,384,000	588,513	0.0475	8.200	8.029	8.200	8.029	8.200	72,492	8.1183	0.00%
2016-10-11	0	0.048	0.047	0.048	0.047	0.049	25,930,000	1,242,390	0.0479	8.200	8.029	8.200	8.029	8.371	151,785	8.1852	0.00%
2016-10-07	0	0.048	0.047	0.048	0.047	0.049	51,346,000	2,456,178	0.0478	8.200	8.029	8.200	8.029	8.371	300,562	8.1720	0.00%
2016-10-06	0	0.048	0.048	0.049	0.047	0.050	105,810,000	5,133,890	0.0485	8.200	8.200	8.371	8.029	8.542	619,376	8.2888	-5.88%
2016-10-05	0	0.051	0.050	0.051	0.049	0.052	69,583,000	3,522,397	0.0506	8.712	8.542	8.712	8.371	8.883	407,315	8.6478	2.00%
2016-10-04	0	0.050	0.050	0.051	0.047	0.052	164,822,000	8,304,070	0.0504	8.542	8.542	8.712	8.029	8.883	964,812	8.6069	4.17%
2016-10-03	0	0.048	0.048	0.049	0.047	0.049	18,278,000	877,278	0.0480	8.200	8.200	8.371	8.029	8.371	106,993	8.1994	2.13%
2016-09-30	0	0.047	0.047	0.048	0.047	0.049	26,733,000	1,277,631	0.0478	8.029	8.029	8.200	8.029	8.371	156,486	8.1645	-2.08%
2016-09-29	0	0.048	0.047	0.048	0.047	0.048	32,387,000	1,523,105	0.0470	8.200	8.029	8.200	8.029	8.200	189,582	8.0340	0.00%
2016-09-28	0	0.048	0.047	0.048	0.046	0.048	59,610,000	2,799,150	0.0470	8.200	8.029	8.200	7.858	8.200	348,937	8.0219	0.00%
2016-09-27	0	0.048	0.047	0.048	0.045	0.050	203,137,000	9,615,918	0.0473	8.200	8.029	8.200	7.688	8.542	1,189,095	8.0868	2.13%
2016-09-26	0	0.047	0.047	0.048	0.047	0.051	138,086,000	6,753,841	0.0489	8.029	8.029	8.200	8.029	8.712	808,308	8.3555	-6.00%
2016-09-23	0	0.050	0.050	0.051	0.049	0.054	163,985,000	8,373,965	0.0511	8.542	8.542	8.712	8.371	9.225	959,912	8.7237	-7.41%
2016-09-22	0	0.054	0.053	0.054	0.052	0.057	288,933,000	15,780,316	0.0546	9.225	9.054	9.225	8.883	9.738	1,691,315	9.3302	1.89%
2016-09-21	0	0.053	0.052	0.053	0.051	0.053	40,435,000	2,103,790	0.0520	9.054	8.883	9.054	8.712	9.054	236,693	8.8883	1.92%
2016-09-20	0	0.052	0.051	0.052	0.050	0.053	45,290,000	2,330,380	0.0515	8.883	8.712	8.883	8.542	9.054	265,112	8.7902	-1.89%
2016-09-19	0	0.053	0.052	0.053	0.051	0.055	45,063,000	2,380,804	0.0528	9.054	8.883	9.054	8.712	9.396	263,783	9.0256	1.92%
2016-09-15	0	0.052	0.051	0.052	0.049	0.053	96,321,000	4,908,085	0.0510	8.883	8.712	8.883	8.371	9.054	563,830	8.7049	4.00%
2016-09-14	0	0.050	0.049	0.050	0.048	0.051	61,827,000	3,065,573	0.0496	8.542	8.371	8.542	8.200	8.712	361,914	8.4704	4.17%
2016-09-13	0	0.048	0.048	0.049	0.048	0.049	15,857,000	765,787	0.0483	8.200	8.200	8.371	8.200	8.371	92,821	8.2501	-2.04%
2016-09-12	0	0.049	0.048	0.049	0.048	0.050	59,304,000	2,890,918	0.0487	8.371	8.200	8.371	8.200	8.542	347,145	8.3277	-3.92%
2016-09-09	0	0.051	0.050	0.051	0.050	0.052	59,890,000	3,059,065	0.0511	8.712	8.542	8.712	8.542	8.883	350,576	8.7258	2.00%
2016-09-08	0	0.050	0.050	0.051	0.050	0.053	74,056,000	3,829,752	0.0517	8.542	8.542	8.712	8.542	9.054	433,499	8.8345	-3.85%
2016-09-07	0	0.052	0.052	0.053	0.047	0.055	327,242,000	17,026,906	0.0520	8.883	8.883	9.054	8.029	9.396	1,915,563	8.8887	10.64%
2016-09-06	0	0.047	0.046	0.047	0.045	0.047	40,861,000	1,899,505	0.0465	8.029	7.858	8.029	7.688	8.029	239,186	7.9415	4.44%
2016-09-05	0	0.045	0.045	0.046	0.045	0.047	18,610,000	849,557	0.0457	7.688	7.688	7.858	7.688	8.029	108,937	7.7986	-2.17%
2016-09-02	0	0.046	0.045	0.046	0.045	0.046	2,440,000	110,250	0.0452	7.858	7.688	7.858	7.688	7.858	14,283	7.7190	0.00%
2016-09-01	0	0.046	0.045	0.046	0.045	0.046	17,105,000	772,530	0.0452	7.858	7.688	7.858	7.688	7.858	100,127	7.7155	0.00%
2016-08-31	0	0.046	0.045	0.046	0.045	0.046	36,037,000	1,624,102	0.0451	7.858	7.688	7.858	7.688	7.858	210,948	7.6991	-2.13%
2016-08-30	0	0.047	0.046	0.047	0.045	0.048	24,880,000	1,156,470	0.0465	8.029	7.858	8.029	7.688	8.200	145,639	7.9407	0.00%
2016-08-29	0	0.047	0.046	0.047	0.046	0.047	14,850,000	687,070	0.0463	8.029	7.858	8.029	7.858	8.029	86,927	7.9040	4.44%
2016-08-26	0	0.045	0.045	0.046	0.045	0.046	8,730,000	396,890	0.0455	7.688	7.688	7.858	7.688	7.858	51,102	7.7666	-2.17%
2016-08-25	0	0.046	0.045	0.046	0.045	0.047	12,630,000	577,230	0.0457	7.858	7.688	7.858	7.688	8.029	73,932	7.8076	0.00%
2016-08-24	0	0.046	0.046	0.047	0.045	0.048	53,425,000	2,459,165	0.0460	7.858	7.858	8.029	7.688	8.200	312,732	7.8635	-2.13%
2016-08-23	0	0.047	0.046	0.047	0.046	0.049	28,350,000	1,338,900	0.0472	8.029	7.858	8.029	7.858	8.371	165,951	8.0680	0.00%
2016-08-22	0	0.047	0.046	0.047	0.046	0.047	17,858,000	837,680	0.0469	8.029	7.858	8.029	7.858	8.029	104,535	8.0134	0.00%
2016-08-19	0	0.047	0.047	0.048	0.046	0.047	15,230,000	714,190	0.0469	8.029	8.029	8.200	7.858	8.029	89,151	8.0110	-2.08%
2016-08-18	0	0.048	0.047	0.048	0.047	0.050	40,641,000	1,960,153	0.0482	8.200	8.029	8.200	8.029	8.542	237,899	8.2394	0.00%
2016-08-17	0	0.048	0.047	0.048	0.046	0.050	76,964,000	3,679,533	0.0478	8.200	8.029	8.200	7.858	8.542	450,521	8.1673	4.35%
2016-08-16	0	0.046	0.045	0.046	0.045	0.046	20,367,000	936,356	0.0460	7.858	7.688	7.858	7.688	7.858	119,221	7.8539	2.22%
2016-08-15	0	0.045	0.046	0.047	0.045	0.047	9,178,000	420,878	0.0459	7.688	7.858	8.029	7.688	8.029	53,725	7.8339	-2.17%
2016-08-12	0	0.046	0.046	0.047	0.044	0.047	19,680,000	904,415	0.0460	7.858	7.858	8.029	7.517	8.029	115,200	7.8508	2.22%
2016-08-11	0	0.045	0.045	0.046	0.045	0.046	11,210,000	504,500	0.0450	7.688	7.688	7.858	7.688	7.858	65,620	7.6883	0.00%
2016-08-10	0	0.045	0.045	0.046	0.044	0.047	29,070,090	1,314,998	0.0452	7.688	7.688	7.858	7.517	8.029	170,166	7.7277	-2.17%
2016-08-09	0	0.046	0.046	0.047	0.046	0.047	21,250,000	983,900	0.0463	7.858	7.858	8.029	7.858	8.029	124,390	7.9098	-2.13%
2016-08-08	0	0.047	0.046	0.047	0.046	0.048	23,911,000	1,121,900	0.0469	8.029	7.858	8.029	7.858	8.200	139,967	8.0155	2.17%
2016-08-05	0	0.046	0.046	0.047	0.045	0.046	26,010,000	1,189,210	0.0457	7.858	7.858	8.029	7.688	7.858	152,254	7.8107	2.22%
2016-08-04	0	0.045	0.045	0.046	0.044	0.046	35,430,000	1,582,010	0.0447	7.688	7.688	7.858	7.517	7.858	207,395	7.6280	0.00%
2016-08-03	0	0.045	0.044	0.045	0.043	0.045	26,600,000	1,168,450	0.0439	7.688	7.517	7.688	7.346	7.688	155,707	7.5041	0.00%
2016-08-01	0	0.045	0.044	0.045	0.044	0.045	31,725,000	1,410,200	0.0445	7.688	7.517	7.688	7.517	7.688	185,707	7.5937	2.27%
2016-07-29	0	0.044	0.044	0.045	0.043	0.048	56,460,000	2,556,680	0.0453	7.517	7.517	7.688	7.346	8.200	330,498	7.7359	-8.33%
2016-07-28	0	0.048	0.047	0.048	0.047	0.049	24,480,000	1,174,520	0.0480	8.200	8.029	8.200	8.029	8.371	143,298	8.1964	-2.04%
2016-07-27	0	0.049	0.048	0.049	0.047	0.051	58,160,000	2,851,550	0.0490	8.371	8.200	8.371	8.029	8.712	340,449	8.3759	4.26%
2016-07-26	0	0.047	0.047	0.048	0.046	0.049	52,219,000	2,471,652	0.0473	8.029	8.029	8.200	7.858	8.371	305,672	8.0860	2.17%
2016-07-25	0	0.046	0.046	0.047	0.046	0.048	16,140,000	752,510	0.0466	7.858	7.858	8.029	7.858	8.200	94,478	7.9649	-2.13%
2016-07-22	0	0.047	0.047	0.048	0.047	0.048	18,865,000	895,530	0.0475	8.029	8.029	8.200	8.029	8.200	110,429	8.1095	0.00%
2016-07-21	0	0.047	0.047	0.048	0.046	0.051	142,974,000	6,945,428	0.0486	8.029	8.029	8.200	7.858	8.712	836,921	8.2988	4.44%
2016-07-20	0	0.045	0.045	0.046	0.045	0.046	8,568,000	388,370	0.0453	7.688	7.688	7.858	7.688	7.858	50,154	7.7435	0.00%
2016-07-19	0	0.045	0.045	0.046	0.044	0.046	10,610,000	477,720	0.0450	7.688	7.688	7.858	7.517	7.858	62,107	7.6918	0.00%
2016-07-18	0	0.045	0.044	0.045	0.044	0.046	32,465,000	1,467,340	0.0452	7.688	7.517	7.688	7.517	7.858	190,039	7.7213	-2.17%
2016-07-15	0	0.046	0.045	0.046	0.044	0.046	19,820,000	891,460	0.0450	7.858	7.688	7.858	7.517	7.858	116,020	7.6837	0.00%
2016-07-14	0	0.046	0.045	0.046	0.045	0.046	6,520,000	295,590	0.0453	7.858	7.688	7.858	7.688	7.858	38,166	7.7449	0.00%
2016-07-13	0	0.046	0.046	0.047	0.046	0.047	19,535,000	900,870	0.0461	7.858	7.858	8.029	7.858	8.029	114,351	7.8781	0.00%
2016-07-12	0	0.046	0.046	0.047	0.045	0.047	17,709,000	820,218	0.0463	7.858	7.858	8.029	7.688	8.029	103,662	7.9124	2.22%
2016-07-11	0	0.045	0.045	0.046	0.044	0.046	41,243,900	1,863,991	0.0452	7.688	7.688	7.858	7.517	7.858	241,428	7.7207	0.00%
2016-07-08	0	0.045	0.044	0.045	0.043	0.046	23,210,000	1,018,120	0.0439	7.688	7.517	7.688	7.346	7.858	135,863	7.4937	0.00%
2016-07-07	0	0.045	0.045	0.046	0.045	0.046	17,643,000	796,980	0.0452	7.688	7.688	7.858	7.688	7.858	103,276	7.7170	-2.17%
2016-07-06	0	0.046	0.045	0.046	0.045	0.046	28,040,000	1,267,530	0.0452	7.858	7.688	7.858	7.688	7.858	164,137	7.7224	0.00%
2016-07-05	0	0.046	0.046	0.047	0.046	0.047	13,995,000	648,960	0.0464	7.858	7.858	8.029	7.858	8.029	81,922	7.9217	-4.17%
2016-07-04	0	0.048	0.047	0.048	0.047	0.048	32,920,000	1,561,860	0.0474	8.200	8.029	8.200	8.029	8.200	192,702	8.1050	2.13%
2016-06-30	0	0.047	0.046	0.047	0.045	0.048	38,274,000	1,806,351	0.0472	8.029	7.858	8.029	7.688	8.200	224,043	8.0625	2.17%
2016-06-29	0	0.046	0.046	0.047	0.045	0.047	37,954,000	1,733,460	0.0457	7.858	7.858	8.029	7.688	8.029	222,170	7.8024	0.00%
2016-06-28	0	0.046	0.046	0.047	0.046	0.047	24,709,000	1,138,088	0.0461	7.858	7.858	8.029	7.858	8.029	144,638	7.8685	-2.13%
2016-06-27	0	0.047	0.047	0.048	0.046	0.051	108,880,000	5,214,172	0.0479	8.029	8.029	8.200	7.858	8.712	637,346	8.1811	-6.00%
2016-06-24	0	0.050	0.049	0.050	0.046	0.054	381,845,000	19,284,457	0.0505	8.542	8.371	8.542	7.858	9.225	2,235,190	8.6277	13.64%
2016-06-23	0	0.044	0.044	0.045	0.043	0.046	21,644,000	971,432	0.0449	7.517	7.517	7.688	7.346	7.858	126,697	7.6674	0.00%
2016-06-22	0	0.044	0.043	0.044	0.043	0.045	21,684,000	950,601	0.0438	7.517	7.346	7.517	7.346	7.688	126,931	7.4891	-2.22%
2016-06-21	0	0.045	0.044	0.045	0.044	0.045	6,555,000	292,530	0.0446	7.688	7.517	7.688	7.517	7.688	38,371	7.6238	2.27%
2016-06-20	0	0.044	0.044	0.045	0.043	0.047	31,800,000	1,430,020	0.0450	7.517	7.517	7.688	7.346	8.029	186,146	7.6822	4.76%
2016-06-17	0	0.042	0.042	0.043	0.042	0.043	4,263,000	180,550	0.0424	7.175	7.175	7.346	7.175	7.346	24,954	7.2353	0.00%
2016-06-16	0	0.042	0.042	0.043	0.042	0.044	30,485,000	1,297,250	0.0426	7.175	7.175	7.346	7.175	7.517	178,449	7.2696	-6.67%
2016-06-15	0	0.045	0.044	0.045	0.043	0.045	12,930,000	566,170	0.0438	7.688	7.517	7.688	7.346	7.688	75,688	7.4803	2.27%
2016-06-14	0	0.044	0.043	0.044	0.043	0.045	17,663,000	772,439	0.0437	7.517	7.346	7.517	7.346	7.688	103,393	7.4709	2.33%
2016-06-13	0	0.043	0.042	0.044	0.042	0.047	63,550,000	2,766,580	0.0435	7.346	7.175	7.517	7.175	8.029	372,000	7.4370	-8.51%
2016-06-10	0	0.047	0.046	0.047	0.046	0.052	60,080,000	2,901,830	0.0483	8.029	7.858	8.029	7.858	8.883	351,688	8.2512	-7.84%
2016-06-08	0	0.051	0.050	0.051	0.050	0.053	35,570,000	1,824,510	0.0513	8.712	8.542	8.712	8.542	9.054	208,215	8.7626	-3.77%
2016-06-07	0	0.053	0.053	0.054	0.052	0.053	21,208,000	1,121,326	0.0529	9.054	9.054	9.225	8.883	9.054	124,144	9.0324	1.92%
2016-06-06	0	0.052	0.051	0.052	0.051	0.052	6,040,000	313,210	0.0519	8.883	8.712	8.883	8.712	8.883	35,356	8.8587	-1.89%
2016-06-03	0	0.053	0.052	0.053	0.051	0.053	13,229,000	683,556	0.0517	9.054	8.883	9.054	8.712	9.054	77,438	8.8271	1.92%
2016-06-02	0	0.052	0.052	0.053	0.052	0.052	6,641,000	345,325	0.0520	8.883	8.883	9.054	8.883	8.883	38,874	8.8832	0.00%
2016-06-01	0	0.052	0.052	0.053	0.052	0.055	16,990,000	904,140	0.0532	8.883	8.883	9.054	8.883	9.396	99,454	9.0911	-1.89%
2016-05-31	0	0.053	0.053	0.054	0.051	0.054	30,796,000	1,604,430	0.0521	9.054	9.054	9.225	8.712	9.225	180,269	8.9002	3.92%
2016-05-30	0	0.051	0.051	0.052	0.051	0.053	11,388,000	591,078	0.0519	8.712	8.712	8.883	8.712	9.054	66,661	8.8669	-1.92%
2016-05-27	0	0.052	0.051	0.052	0.051	0.053	11,985,000	625,215	0.0522	8.883	8.712	8.883	8.712	9.054	70,156	8.9118	0.00%
2016-05-26	0	0.052	0.052	0.053	0.052	0.053	15,990,000	842,230	0.0527	8.883	8.883	9.054	8.883	9.054	93,600	8.9982	-1.89%
2016-05-25	0	0.053	0.051	0.053	0.051	0.053	19,518,000	1,018,608	0.0522	9.054	8.712	9.054	8.712	9.054	114,252	8.9155	3.92%
2016-05-24	0	0.051	0.051	0.052	0.051	0.052	19,010,000	972,610	0.0512	8.712	8.712	8.883	8.712	8.883	111,278	8.7404	-1.92%
2016-05-23	0	0.052	0.051	0.052	0.051	0.053	12,973,300	678,289	0.0523	8.883	8.712	8.883	8.712	9.054	75,941	8.9318	-1.89%
2016-05-20	0	0.053	0.053	0.054	0.052	0.054	6,485,600	345,805	0.0533	9.054	9.054	9.225	8.883	9.225	37,964	9.1086	0.00%
2016-05-19	0	0.053	0.053	0.054	0.052	0.055	19,092,000	1,019,224	0.0534	9.054	9.054	9.225	8.883	9.396	111,758	9.1199	0.00%
2016-05-18	0	0.053	0.052	0.053	0.052	0.054	26,080,000	1,366,820	0.0524	9.054	8.883	9.054	8.883	9.225	152,663	8.9532	-1.85%
2016-05-17	0	0.054	0.053	0.054	0.053	0.054	21,550,000	1,149,760	0.0534	9.225	9.054	9.225	9.054	9.225	126,146	9.1145	1.89%
2016-05-16	0	0.053	0.053	0.054	0.052	0.055	25,585,000	1,365,535	0.0534	9.054	9.054	9.225	8.883	9.396	149,766	9.1178	-1.85%
2016-05-13	0	0.054	0.053	0.054	0.053	0.055	20,511,000	1,101,104	0.0537	9.225	9.054	9.225	9.054	9.396	120,064	9.1709	-1.82%
2016-05-12	0	0.055	0.055	0.056	0.055	0.057	60,325,000	3,335,370	0.0553	9.396	9.396	9.567	9.396	9.738	353,122	9.4454	-5.17%
2016-05-11	0	0.058	0.057	0.058	0.056	0.058	7,610,000	433,620	0.0570	9.908	9.738	9.908	9.567	9.908	44,546	9.7341	0.00%
2016-05-10	0	0.058	0.057	0.058	0.057	0.058	2,916,000	167,530	0.0575	9.908	9.738	9.908	9.738	9.908	17,069	9.8147	-1.69%
2016-05-09	0	0.059	0.058	0.059	0.057	0.060	24,805,000	1,452,865	0.0586	10.08	9.908	10.08	9.738	10.25	145,200	10.006	0.00%
2016-05-06	0	0.059	0.058	0.059	0.057	0.060	55,367,000	3,237,954	0.0585	10.08	9.908	10.08	9.738	10.25	324,100	9.9906	-3.28%
2016-05-05	0	0.061	0.060	0.061	0.058	0.061	32,474,000	1,932,710	0.0595	10.42	10.25	10.42	9.908	10.42	190,092	10.167	5.17%
2016-05-04	0	0.058	0.058	0.059	0.055	0.062	67,295,000	3,941,450	0.0586	9.908	9.908	10.08	9.396	10.59	393,922	10.006	1.75%
2016-05-03	0	0.057	0.056	0.057	0.056	0.058	12,582,000	716,152	0.0569	9.738	9.567	9.738	9.567	9.908	73,651	9.7236	0.00%
2016-04-29	0	0.057	0.057	0.058	0.056	0.060	45,220,000	2,606,756	0.0576	9.738	9.738	9.908	9.567	10.25	264,702	9.8479	0.00%
2016-04-28	0	0.057	0.057	0.058	0.056	0.058	22,000,000	1,252,530	0.0569	9.738	9.738	9.908	9.567	9.908	128,780	9.7261	-1.72%
2016-04-27	0	0.058	0.057	0.058	0.057	0.059	48,120,000	2,777,530	0.0577	9.908	9.738	9.908	9.738	10.08	281,678	9.8607	-1.69%
2016-04-26	0	0.059	0.059	0.060	0.058	0.061	45,835,000	2,710,150	0.0591	10.08	10.08	10.25	9.908	10.42	268,302	10.101	0.00%
2016-04-25	0	0.059	0.059	0.060	0.059	0.062	46,756,000	2,814,278	0.0602	10.08	10.08	10.25	10.08	10.59	273,694	10.283	-4.84%
2016-04-22	0	0.062	0.061	0.062	0.059	0.062	68,336,000	4,136,727	0.0605	10.59	10.42	10.59	10.08	10.59	400,016	10.341	3.33%
2016-04-21	0	0.060	0.060	0.061	0.060	0.063	64,223,000	3,922,400	0.0611	10.25	10.25	10.42	10.25	10.76	375,940	10.434	-1.64%
2016-04-20	0	0.061	0.060	0.061	0.060	0.064	132,121,000	8,201,951	0.0621	10.42	10.25	10.42	10.25	10.93	773,391	10.605	-4.69%
2016-04-19	0	0.064	0.063	0.064	0.056	0.066	300,783,000	18,865,030	0.0627	10.93	10.76	10.93	9.567	11.27	1,760,681	10.715	14.29%
2016-04-18	0	0.056	0.055	0.056	0.055	0.057	27,375,000	1,526,392	0.0558	9.567	9.396	9.567	9.396	9.738	160,244	9.5254	-1.75%
2016-04-15	0	0.057	0.057	0.058	0.056	0.058	15,211,500	866,014	0.0569	9.738	9.738	9.908	9.567	9.908	89,043	9.7258	0.00%
2016-04-14	0	0.057	0.057	0.058	0.056	0.059	39,350,000	2,251,180	0.0572	9.738	9.738	9.908	9.567	10.08	230,341	9.7732	-3.39%
2016-04-13	0	0.059	0.058	0.059	0.056	0.059	46,322,000	2,653,428	0.0573	10.08	9.908	10.08	9.567	10.08	271,153	9.7857	5.36%
2016-04-12	0	0.056	0.055	0.056	0.056	0.058	40,710,000	2,326,640	0.0572	9.567	9.396	9.567	9.567	9.908	238,302	9.7634	-3.45%
2016-04-11	0	0.058	0.058	0.059	0.056	0.060	23,301,000	1,361,447	0.0584	9.908	9.908	10.08	9.567	10.25	136,396	9.9816	1.75%
2016-04-08	0	0.057	0.057	0.058	0.056	0.058	26,758,000	1,518,298	0.0567	9.738	9.738	9.908	9.567	9.908	156,632	9.6934	-1.72%
2016-04-07	0	0.058	0.057	0.058	0.057	0.059	9,517,000	550,581	0.0579	9.908	9.738	9.908	9.738	10.08	55,709	9.8831	0.00%
2016-04-06	0	0.058	0.058	0.059	0.057	0.061	39,250,000	2,303,570	0.0587	9.908	9.908	10.08	9.738	10.42	229,756	10.026	0.00%
2016-04-05	0	0.058	0.057	0.058	0.056	0.059	42,150,000	2,395,000	0.0568	9.908	9.738	9.908	9.567	10.08	246,732	9.7069	-1.69%
2016-04-01	0	0.059	0.059	0.060	0.057	0.060	42,458,000	2,488,862	0.0586	10.08	10.08	10.25	9.738	10.25	248,535	10.014	-1.67%
2016-03-31	0	0.060	0.060	0.061	0.059	0.063	45,854,000	2,781,970	0.0607	10.25	10.25	10.42	10.08	10.76	268,414	10.364	-3.23%
2016-03-30	0	0.062	0.061	0.062	0.061	0.063	27,593,000	1,707,295	0.0619	10.59	10.42	10.59	10.42	10.76	161,520	10.570	0.00%
2016-03-29	0	0.062	0.061	0.062	0.061	0.063	20,796,000	1,279,199	0.0615	10.59	10.42	10.59	10.42	10.76	121,733	10.508	-1.59%
2016-03-24	0	0.063	0.062	0.063	0.062	0.064	49,894,000	3,121,300	0.0626	10.76	10.59	10.76	10.59	10.93	292,062	10.687	-1.56%
2016-03-23	0	0.064	0.063	0.064	0.063	0.066	34,710,000	2,237,260	0.0645	10.93	10.76	10.93	10.76	11.27	203,180	11.011	-1.54%
2016-03-22	0	0.065	0.064	0.065	0.063	0.067	73,784,000	4,774,440	0.0647	11.10	10.93	11.10	10.76	11.45	431,906	11.054	1.56%
2016-03-21	0	0.064	0.063	0.064	0.061	0.064	32,751,000	2,056,758	0.0628	10.93	10.76	10.93	10.42	10.93	191,713	10.728	3.23%
2016-03-18	0	0.062	0.061	0.062	0.061	0.063	15,465,000	959,230	0.0620	10.59	10.42	10.59	10.42	10.76	90,527	10.596	-1.59%
2016-03-17	0	0.063	0.062	0.063	0.061	0.063	29,444,000	1,830,862	0.0622	10.76	10.59	10.76	10.42	10.76	172,355	10.623	0.00%
2016-03-16	0	0.063	0.062	0.063	0.062	0.064	22,920,000	1,429,110	0.0624	10.76	10.59	10.76	10.59	10.93	134,166	10.652	-1.56%
2016-03-15	0	0.064	0.063	0.064	0.061	0.064	154,922,000	9,631,652	0.0622	10.93	10.76	10.93	10.42	10.93	906,860	10.621	3.23%
2016-03-14	0	0.062	0.062	0.063	0.061	0.064	28,095,000	1,768,440	0.0629	10.59	10.59	10.76	10.42	10.93	164,459	10.753	0.00%
2016-03-11	0	0.062	0.061	0.062	0.060	0.063	49,440,000	3,041,400	0.0615	10.59	10.42	10.59	10.25	10.76	289,405	10.509	0.00%
2016-03-10	0	0.062	0.062	0.063	0.061	0.065	64,230,000	4,006,550	0.0624	10.59	10.59	10.76	10.42	11.10	375,980	10.656	-1.59%
2016-03-09	0	0.063	0.062	0.063	0.062	0.065	87,110,000	5,543,270	0.0636	10.76	10.59	10.76	10.59	11.10	509,912	10.871	-4.55%
2016-03-08	0	0.066	0.065	0.066	0.062	0.068	211,947,200	13,934,075	0.0657	11.27	11.10	11.27	10.59	11.62	1,240,667	11.231	8.20%
2016-03-07	0	0.061	0.061	0.062	0.060	0.064	66,896,000	4,154,935	0.0621	10.42	10.42	10.59	10.25	10.93	391,586	10.611	1.67%
2016-03-04	0	0.060	0.060	0.061	0.058	0.063	90,590,000	5,469,060	0.0604	10.25	10.25	10.42	9.908	10.76	530,283	10.313	-3.23%
2016-03-03	0	0.062	0.062	0.063	0.062	0.064	55,745,300	3,498,227	0.0628	10.59	10.59	10.76	10.59	10.93	326,314	10.720	-3.13%
2016-03-02	0	0.064	0.063	0.064	0.064	0.067	86,431,000	5,641,195	0.0653	10.93	10.76	10.93	10.93	11.45	505,938	11.150	1.59%
2016-03-01	0	0.063	0.063	0.064	0.062	0.066	58,050,000	3,693,700	0.0636	10.76	10.76	10.93	10.59	11.27	339,805	10.870	-1.56%
2016-02-29	0	0.064	0.064	0.065	0.063	0.071	221,500,000	14,659,960	0.0662	10.93	10.93	11.10	10.76	12.13	1,296,585	11.307	-5.88%
2016-02-26	0	0.068	0.067	0.068	0.060	0.070	422,992,000	28,156,925	0.0666	11.62	11.45	11.62	10.25	11.96	2,476,051	11.372	15.25%
2016-02-25	0	0.059	0.059	0.060	0.058	0.064	118,250,000	7,272,530	0.0615	10.08	10.08	10.25	9.908	10.93	692,195	10.506	-1.67%
2016-02-24	0	0.060	0.060	0.061	0.056	0.060	79,130,000	4,584,690	0.0579	10.25	10.25	10.42	9.567	10.25	463,200	9.8979	1.69%
2016-02-23	0	0.059	0.058	0.059	0.058	0.063	103,273,000	6,140,402	0.0595	10.08	9.908	10.08	9.908	10.76	604,525	10.157	-3.28%
2016-02-22	0	0.061	0.061	0.062	0.060	0.067	255,430,000	15,901,860	0.0623	10.42	10.42	10.59	10.25	11.45	1,495,200	10.635	1.67%
2016-02-19	0	0.060	0.060	0.061	0.050	0.062	321,381,000	18,450,910	0.0574	10.25	10.25	10.42	8.542	10.59	1,881,255	9.8078	17.65%
2016-02-18	0	0.051	0.051	0.052	0.050	0.053	39,376,000	2,036,470	0.0517	8.712	8.712	8.883	8.542	9.054	230,494	8.8353	2.00%
2016-02-17	0	0.050	0.049	0.050	0.049	0.054	49,365,000	2,527,244	0.0512	8.542	8.371	8.542	8.371	9.225	288,966	8.7458	-1.96%
2016-02-16	0	0.051	0.050	0.051	0.049	0.051	30,020,000	1,499,130	0.0499	8.712	8.542	8.712	8.371	8.712	175,727	8.5310	4.08%
2016-02-15	0	0.049	0.049	0.050	0.047	0.050	28,406,000	1,392,445	0.0490	8.371	8.371	8.542	8.029	8.542	166,279	8.3741	4.26%
2016-02-12	0	0.047	0.046	0.047	0.046	0.048	13,055,000	616,975	0.0473	8.029	7.858	8.029	7.858	8.200	76,420	8.0735	-2.08%
2016-02-11	0	0.048	0.047	0.048	0.046	0.049	33,780,000	1,585,510	0.0469	8.200	8.029	8.200	7.858	8.371	197,737	8.0183	-5.88%
2016-02-05	0	0.051	0.050	0.051	0.049	0.054	46,574,000	2,366,584	0.0508	8.712	8.542	8.712	8.371	9.225	272,628	8.6806	-3.77%
2016-02-04	0	0.053	0.052	0.053	0.048	0.053	112,661,015	5,705,513	0.0506	9.054	8.883	9.054	8.200	9.054	659,479	8.6515	10.42%
2016-02-03	0	0.048	0.048	0.049	0.046	0.050	45,013,000	2,184,984	0.0485	8.200	8.200	8.371	7.858	8.542	263,491	8.2925	-2.04%
2016-02-02	0	0.049	0.048	0.049	0.045	0.051	80,250,000	3,879,590	0.0483	8.371	8.200	8.371	7.688	8.712	469,756	8.2587	6.52%
2016-02-01	0	0.046	0.045	0.046	0.045	0.049	52,395,000	2,405,758	0.0459	7.858	7.688	7.858	7.688	8.371	306,702	7.8439	-4.17%
2016-01-29	0	0.048	0.047	0.048	0.044	0.049	84,020,000	3,904,840	0.0465	8.200	8.029	8.200	7.517	8.371	491,824	7.9395	0.00%
2016-01-28	0	0.048	0.048	0.049	0.046	0.058	243,200,000	12,553,280	0.0516	8.200	8.200	8.371	7.858	9.908	1,423,610	8.8179	-15.79%
2016-01-27	0	0.057	0.056	0.057	0.044	0.060	561,885,000	30,884,215	0.0550	9.738	9.567	9.738	7.517	10.25	3,289,083	9.3899	29.55%
2016-01-26	0	0.044	0.044	0.045	0.042	0.046	45,380,000	2,000,960	0.0441	7.517	7.517	7.688	7.175	7.858	265,639	7.5326	-4.35%
2016-01-25	0	0.046	0.045	0.046	0.040	0.047	55,057,000	2,441,334	0.0443	7.858	7.688	7.858	6.833	8.029	322,285	7.5751	12.20%
2016-01-22	0	0.041	0.041	0.042	0.040	0.042	17,435,000	708,745	0.0407	7.004	7.004	7.175	6.833	7.175	102,059	6.9445	2.50%
2016-01-21	0	0.040	0.038	0.039	0.038	0.045	59,092,000	2,419,120	0.0409	6.833	6.492	6.663	6.492	7.688	345,904	6.9936	-9.09%
2016-01-20	0	0.044	0.044	0.045	0.043	0.045	24,740,000	1,089,350	0.0440	7.517	7.517	7.688	7.346	7.688	144,820	7.5221	-6.38%
2016-01-19	0	0.047	0.046	0.047	0.042	0.049	52,556,000	2,390,814	0.0455	8.029	7.858	8.029	7.175	8.371	307,645	7.7713	6.82%
2016-01-18	0	0.044	0.043	0.044	0.042	0.047	37,215,000	1,631,980	0.0439	7.517	7.346	7.517	7.175	8.029	217,844	7.4915	-6.38%
2016-01-15	0	0.047	0.046	0.047	0.046	0.049	19,850,000	950,540	0.0479	8.029	7.858	8.029	7.858	8.371	116,195	8.1805	-4.08%
2016-01-14	0	0.049	0.048	0.049	0.048	0.049	25,562,000	1,241,443	0.0486	8.371	8.200	8.371	8.200	8.371	149,631	8.2967	-3.92%
2016-01-13	0	0.051	0.051	0.052	0.049	0.053	66,184,000	3,354,374	0.0507	8.712	8.712	8.883	8.371	9.054	387,419	8.6583	4.08%
2016-01-12	0	0.049	0.049	0.050	0.048	0.051	34,229,900	1,690,415	0.0494	8.371	8.371	8.542	8.200	8.712	200,370	8.4365	-3.92%
2016-01-11	0	0.051	0.050	0.051	0.050	0.055	155,865,000	7,989,805	0.0513	8.712	8.542	8.712	8.542	9.396	912,380	8.7571	-7.27%
2016-01-08	0	0.055	0.055	0.056	0.054	0.057	22,331,100	1,240,320	0.0555	9.396	9.396	9.567	9.225	9.738	130,719	9.4885	0.00%
2016-01-07	0	0.055	0.054	0.055	0.053	0.060	111,435,000	6,167,650	0.0553	9.396	9.225	9.396	9.054	10.25	652,302	9.4552	-11.29%
2016-01-06	0	0.062	0.061	0.062	0.060	0.062	14,660,000	890,970	0.0608	10.59	10.42	10.59	10.25	10.59	85,815	10.382	0.00%
2016-01-05	0	0.062	0.061	0.062	0.059	0.063	44,500,000	2,703,270	0.0607	10.59	10.42	10.59	10.08	10.76	260,488	10.378	-1.59%
2016-01-04	0	0.063	0.062	0.063	0.062	0.065	33,824,000	2,122,109	0.0627	10.76	10.59	10.76	10.59	11.10	197,994	10.718	-4.55%
2015-12-31	0	0.066	0.065	0.066	0.064	0.066	22,010,000	1,428,170	0.0649	11.27	11.10	11.27	10.93	11.27	128,839	11.085	-1.49%
2015-12-30	0	0.067	0.066	0.067	0.065	0.067	19,648,000	1,296,820	0.0660	11.45	11.27	11.45	11.10	11.45	115,013	11.275	1.52%
2015-12-29	0	0.066	0.065	0.066	0.065	0.067	23,001,000	1,512,661	0.0658	11.27	11.10	11.27	11.10	11.45	134,640	11.235	1.54%
2015-12-28	0	0.065	0.064	0.065	0.064	0.069	51,867,000	3,431,670	0.0662	11.10	10.93	11.10	10.93	11.79	303,612	11.303	-5.80%
2015-12-24	0	0.069	0.069	0.070	0.069	0.072	27,040,000	1,897,070	0.0702	11.79	11.79	11.96	11.79	12.30	158,283	11.985	0.00%
2015-12-23	0	0.069	0.069	0.070	0.066	0.073	97,855,000	6,845,265	0.0700	11.79	11.79	11.96	11.27	12.47	572,810	11.950	4.55%
2015-12-22	0	0.066	0.066	0.067	0.062	0.067	39,162,000	2,511,876	0.0641	11.27	11.27	11.45	10.59	11.45	229,241	10.957	1.54%
2015-12-21	0	0.065	0.065	0.066	0.060	0.067	325,533,000	20,091,548	0.0617	11.10	11.10	11.27	10.25	11.45	1,905,559	10.544	6.56%
2015-12-18	0	0.061	0.061	0.062	0.061	0.067	80,280,000	5,031,280	0.0627	10.42	10.42	10.59	10.42	11.45	469,932	10.706	-8.96%
2015-12-17	0	0.067	0.067	0.068	0.066	0.069	16,064,000	1,076,298	0.0670	11.45	11.45	11.62	11.27	11.79	94,033	11.446	1.52%
2015-12-16	0	0.066	0.065	0.066	0.066	0.068	11,714,000	781,120	0.0667	11.27	11.10	11.27	11.27	11.62	68,570	11.392	0.00%
2015-12-15	0	0.066	0.066	0.067	0.065	0.068	18,500,000	1,220,900	0.0660	11.27	11.27	11.45	11.10	11.62	108,293	11.274	1.54%
2015-12-14	0	0.065	0.065	0.066	0.063	0.068	61,120,000	3,966,705	0.0649	11.10	11.10	11.27	10.76	11.62	357,776	11.087	-7.14%
2015-12-11	0	0.070	0.069	0.071	0.069	0.073	103,640,000	7,266,440	0.0701	11.96	11.79	12.13	11.79	12.47	606,673	11.978	-2.78%
2015-12-10	0	0.072	0.072	0.073	0.069	0.076	104,715,000	7,552,630	0.0721	12.30	12.30	12.47	11.79	12.98	612,966	12.321	4.35%
2015-12-09	0	0.069	0.069	0.070	0.068	0.070	25,586,000	1,774,770	0.0694	11.79	11.79	11.96	11.62	11.96	149,772	11.850	-1.43%
2015-12-08	0	0.070	0.070	0.071	0.069	0.073	67,199,000	4,720,964	0.0703	11.96	11.96	12.13	11.79	12.47	393,360	12.002	-1.41%
2015-12-07	0	0.071	0.071	0.072	0.071	0.081	135,689,000	10,163,737	0.0749	12.13	12.13	12.30	12.13	13.84	794,277	12.796	-10.13%
2015-12-04	0	0.079	0.078	0.079	0.078	0.080	24,264,000	1,910,008	0.0787	13.50	13.33	13.50	13.33	13.67	142,033	13.448	-1.25%
2015-12-03	0	0.080	0.079	0.080	0.079	0.081	20,007,000	1,598,090	0.0799	13.67	13.50	13.67	13.50	13.84	117,114	13.646	-1.23%
2015-12-02	0	0.081	0.081	0.082	0.080	0.082	28,232,000	2,276,164	0.0806	13.84	13.84	14.01	13.67	14.01	165,260	13.773	1.25%
2015-12-01	0	0.080	0.080	0.081	0.080	0.084	28,800,000	2,342,910	0.0814	13.67	13.67	13.84	13.67	14.35	168,585	13.897	-2.44%
2015-11-30	0	0.082	0.081	0.082	0.080	0.087	103,551,000	8,618,292	0.0832	14.01	13.84	14.01	13.67	14.86	606,152	14.218	1.23%
2015-11-27	0	0.081	0.081	0.082	0.080	0.082	33,225,000	2,698,995	0.0812	13.84	13.84	14.01	13.67	14.01	194,488	13.877	-2.41%
2015-11-26	0	0.083	0.082	0.083	0.082	0.086	27,320,000	2,273,220	0.0832	14.18	14.01	14.18	14.01	14.69	159,922	14.215	-2.35%
2015-11-25	0	0.085	0.084	0.085	0.083	0.089	57,435,000	4,921,990	0.0857	14.52	14.35	14.52	14.18	15.20	336,205	14.640	-3.41%
2015-11-24	0	0.088	0.087	0.088	0.080	0.091	154,475,000	13,423,406	0.0869	15.03	14.86	15.03	13.67	15.55	904,244	14.845	8.64%
2015-11-23	0	0.081	0.081	0.082	0.077	0.083	48,223,000	3,871,682	0.0803	13.84	13.84	14.01	13.15	14.18	282,281	13.716	1.25%
2015-11-20	0	0.080	0.079	0.080	0.078	0.080	36,110,000	2,864,670	0.0793	13.67	13.50	13.67	13.33	13.67	211,376	13.553	0.00%
2015-11-19	0	0.080	0.080	0.081	0.079	0.083	70,807,000	5,681,816	0.0802	13.67	13.67	13.84	13.50	14.18	414,480	13.708	-2.44%
2015-11-18	0	0.082	0.081	0.083	0.081	0.084	36,737,000	3,034,209	0.0826	14.01	13.84	14.18	13.84	14.35	215,046	14.110	0.00%
2015-11-17	0	0.082	0.082	0.083	0.082	0.086	28,446,000	2,387,814	0.0839	14.01	14.01	14.18	14.01	14.69	166,513	14.340	-1.20%
2015-11-16	0	0.083	0.082	0.083	0.082	0.086	38,095,000	3,204,740	0.0841	14.18	14.01	14.18	14.01	14.69	222,995	14.371	-3.49%
2015-11-13	0	0.086	0.086	0.087	0.083	0.089	78,374,000	6,709,540	0.0856	14.69	14.69	14.86	14.18	15.20	458,775	14.625	-4.44%
2015-11-12	0	0.090	0.089	0.090	0.088	0.090	16,430,000	1,461,860	0.0890	15.38	15.20	15.38	15.03	15.38	96,176	15.200	2.27%
2015-11-11	0	0.088	0.088	0.089	0.088	0.090	33,692,000	2,998,880	0.0890	15.03	15.03	15.20	15.03	15.38	197,221	15.206	-2.22%
2015-11-10	0	0.090	0.089	0.090	0.089	0.091	20,923,000	1,876,739	0.0897	15.38	15.20	15.38	15.20	15.55	122,476	15.323	-1.10%
2015-11-09	0	0.091	0.090	0.091	0.089	0.093	37,474,000	3,403,038	0.0908	15.55	15.38	15.55	15.20	15.89	219,360	15.513	1.11%
2015-11-06	0	0.090	0.090	0.091	0.088	0.093	62,412,000	5,690,750	0.0912	15.38	15.38	15.55	15.03	15.89	365,339	15.577	1.12%
2015-11-05	0	0.089	0.089	0.090	0.088	0.090	20,350,000	1,810,220	0.0890	15.20	15.20	15.38	15.03	15.38	119,122	15.196	-1.11%
2015-11-04	0	0.090	0.089	0.090	0.087	0.091	47,430,000	4,227,590	0.0891	15.38	15.20	15.38	14.86	15.55	277,639	15.227	2.27%
2015-11-03	0	0.088	0.088	0.089	0.087	0.090	31,375,000	2,794,320	0.0891	15.03	15.03	15.20	14.86	15.38	183,659	15.215	0.00%
2015-11-02	0	0.088	0.087	0.088	0.087	0.091	62,850,000	5,569,010	0.0886	15.03	14.86	15.03	14.86	15.55	367,902	15.137	-2.22%
2015-10-30	0	0.090	0.090	0.091	0.090	0.092	36,440,000	3,305,270	0.0907	15.38	15.38	15.55	15.38	15.72	213,307	15.495	-2.17%
2015-10-29	0	0.092	0.092	0.093	0.091	0.094	39,455,000	3,644,445	0.0924	15.72	15.72	15.89	15.55	16.06	230,956	15.780	1.10%
2015-10-28	0	0.091	0.091	0.092	0.090	0.094	86,868,000	7,932,830	0.0913	15.55	15.55	15.72	15.38	16.06	508,496	15.601	-3.19%
2015-10-27	0	0.094	0.093	0.094	0.093	0.096	77,050,000	7,227,430	0.0938	16.06	15.89	16.06	15.89	16.40	451,024	16.024	-2.08%
2015-10-26	0	0.096	0.096	0.097	0.096	0.099	86,193,000	8,333,734	0.0967	16.40	16.40	16.57	16.40	16.91	504,544	16.517	-3.03%
2015-10-23	0	0.099	0.098	0.099	0.098	0.100	47,955,000	4,731,990	0.0987	16.91	16.74	16.91	16.74	17.08	280,712	16.857	0.00%
2015-10-22	0	0.099	0.099	0.100	0.098	0.106	368,240,000	37,611,335	0.1021	16.91	16.91	17.08	16.74	18.11	2,155,551	17.449	1.02%
2015-10-20	0	0.098	0.098	0.099	0.096	0.101	87,800,000	8,649,440	0.0985	16.74	16.74	16.91	16.40	17.25	513,951	16.829	1.03%
2015-10-19	0	0.097	0.096	0.097	0.096	0.099	341,667,000	32,888,142	0.0963	16.57	16.40	16.57	16.40	16.91	2,000,002	16.444	-2.02%
2015-10-16	0	0.099	0.098	0.099	0.098	0.101	60,035,000	5,947,240	0.0991	16.91	16.74	16.91	16.74	17.25	351,424	16.923	-1.00%
2015-10-15	0	0.100	0.099	0.100	0.099	0.101	62,894,000	6,270,626	0.0997	17.08	16.91	17.08	16.91	17.25	368,160	17.032	1.01%
2015-10-14	0	0.099	0.098	0.099	0.098	0.101	67,502,000	6,719,676	0.0995	16.91	16.74	16.91	16.74	17.25	395,134	17.006	-1.98%
2015-10-13	0	0.101	0.100	0.101	0.099	0.103	147,550,000	14,818,330	0.1004	17.25	17.08	17.25	16.91	17.60	863,707	17.157	-0.98%
2015-10-12	0	0.102	0.101	0.102	0.100	0.106	247,059,000	25,514,501	0.1033	17.42	17.25	17.42	17.08	18.11	1,446,199	17.642	0.99%
2015-10-09	0	0.101	0.101	0.102	0.099	0.104	245,179,770	24,911,966	0.1016	17.25	17.25	17.42	16.91	17.77	1,435,199	17.358	2.02%
2015-10-08	0	0.099	0.100	0.101	0.096	0.106	465,206,000	47,055,336	0.1011	16.91	17.08	17.25	16.40	18.11	2,723,157	17.280	-1.00%
2015-10-07	0	0.100	0.099	0.100	0.095	0.121	2,576,625,400	274,891,484	0.1067	17.08	16.91	17.08	16.23	20.67	15,082,685	18.226	0.00%
2015-10-06	0	0.100	0.099	0.100	0.092	0.106	445,024,000	45,098,162	0.1013	17.08	16.91	17.08	15.72	18.11	2,605,019	17.312	9.89%
2015-10-05	0	0.091	0.091	0.092	0.091	0.093	24,225,000	2,229,005	0.0920	15.55	15.55	15.72	15.55	15.89	141,805	15.719	1.11%
2015-10-02	0	0.090	0.090	0.092	0.090	0.095	25,790,000	2,362,930	0.0916	15.38	15.38	15.72	15.38	16.23	150,966	15.652	-2.17%
2015-09-30	0	0.092	0.092	0.093	0.088	0.097	545,384,000	51,005,241	0.0935	15.72	15.72	15.89	15.03	16.57	3,192,492	15.977	3.37%
2015-09-29	0	0.089	0.088	0.089	0.087	0.092	46,950,000	4,208,445	0.0896	15.20	15.03	15.20	14.86	15.72	274,829	15.313	-5.32%
2015-09-25	0	0.094	0.093	0.094	0.092	0.095	26,642,000	2,489,016	0.0934	16.06	15.89	16.06	15.72	16.23	155,953	15.960	-1.05%
2015-09-24	0	0.095	0.094	0.095	0.093	0.096	23,114,000	2,183,322	0.0945	16.23	16.06	16.23	15.89	16.40	135,301	16.137	0.00%
2015-09-23	0	0.095	0.095	0.096	0.094	0.097	47,011,000	4,458,302	0.0948	16.23	16.23	16.40	16.06	16.57	275,186	16.201	-2.06%
2015-09-22	0	0.097	0.098	0.099	0.097	0.102	65,109,000	6,484,246	0.0996	16.57	16.74	16.91	16.57	17.42	381,126	17.013	-3.96%
2015-09-21	0	0.101	0.100	0.101	0.094	0.105	171,978,000	17,363,537	0.1010	17.25	17.08	17.25	16.06	17.94	1,006,700	17.248	5.21%
2015-09-18	0	0.096	0.096	0.097	0.095	0.097	30,877,000	2,955,379	0.0957	16.40	16.40	16.57	16.23	16.57	180,743	16.351	0.00%
2015-09-17	0	0.096	0.095	0.096	0.094	0.098	20,595,000	1,964,795	0.0954	16.40	16.23	16.40	16.06	16.74	120,556	16.298	-1.03%
2015-09-16	0	0.097	0.096	0.097	0.095	0.097	22,553,000	2,164,941	0.0960	16.57	16.40	16.57	16.23	16.57	132,018	16.399	2.11%
2015-09-15	0	0.095	0.094	0.095	0.094	0.099	49,976,000	4,779,048	0.0956	16.23	16.06	16.23	16.06	16.91	292,542	16.336	-4.04%
2015-09-14	0	0.099	0.099	0.100	0.097	0.102	43,501,000	4,305,232	0.0990	16.91	16.91	17.08	16.57	17.42	254,640	16.907	-1.98%
2015-09-11	0	0.101	0.100	0.101	0.100	0.106	192,881,000	19,757,970	0.1024	17.25	17.08	17.25	17.08	18.11	1,129,060	17.499	2.02%
2015-09-10	0	0.099	0.099	0.100	0.097	0.100	18,573,000	1,837,780	0.0989	16.91	16.91	17.08	16.57	17.08	108,720	16.904	-2.94%
2015-09-09	0	0.102	0.101	0.102	0.100	0.104	112,198,000	11,382,651	0.1015	17.42	17.25	17.42	17.08	17.77	656,769	17.331	0.00%
2015-09-08	0	0.102	0.101	0.102	0.097	0.106	390,773,000	39,564,262	0.1012	17.42	17.25	17.42	16.57	18.11	2,287,452	17.296	4.08%
2015-09-07	0	0.098	0.097	0.099	0.096	0.102	258,208,000	25,475,037	0.0987	16.74	16.57	16.91	16.40	17.42	1,511,461	16.855	-2.97%
2015-09-04	0	0.101	0.101	0.102	0.095	0.112	104,298,000	10,977,206	0.1052	17.25	17.25	17.42	16.23	19.13	610,525	17.980	6.32%
2015-09-02	0	0.095	0.094	0.096	0.093	0.098	27,204,000	2,576,352	0.0947	16.23	16.06	16.40	15.89	16.74	159,243	16.179	-2.06%
2015-09-01	0	0.097	0.095	0.097	0.095	0.103	14,840,000	1,444,725	0.0974	16.57	16.23	16.57	16.23	17.60	86,868	16.631	0.00%
2015-08-31	0	0.097	0.097	0.098	0.095	0.100	6,217,000	603,409	0.0971	16.57	16.57	16.74	16.23	17.08	36,392	16.581	-2.02%
2015-08-28	0	0.099	0.098	0.099	0.098	0.103	19,444,000	1,953,921	0.1005	16.91	16.74	16.91	16.74	17.60	113,819	17.167	0.00%
2015-08-27	0	0.099	0.099	0.100	0.096	0.100	33,068,000	3,243,197	0.0981	16.91	16.91	17.08	16.40	17.08	193,569	16.755	6.45%
2015-08-26	0	0.093	0.093	0.094	0.092	0.098	25,410,000	2,398,713	0.0944	15.89	15.89	16.06	15.72	16.74	148,741	16.127	-3.12%
2015-08-25	0	0.096	0.095	0.096	0.092	0.106	50,936,000	5,020,605	0.0986	16.40	16.23	16.40	15.72	18.11	298,162	16.839	-9.43%
2015-08-24	0	0.106	0.106	0.107	0.096	0.107	74,716,000	7,567,205	0.1013	18.11	18.11	18.28	16.40	18.28	437,362	17.302	-4.50%
2015-08-21	0	0.111	0.109	0.111	0.101	0.113	123,556,666	13,290,964	0.1076	18.96	18.62	18.96	17.25	19.30	723,259	18.377	8.82%
2015-08-20	0	0.102	0.102	0.103	0.100	0.103	58,733,000	5,949,840	0.1013	17.42	17.42	17.60	17.08	17.60	343,803	17.306	0.00%
2015-08-19	0	0.102	0.101	0.102	0.100	0.103	65,302,000	6,623,497	0.1014	17.42	17.25	17.42	17.08	17.60	382,256	17.327	0.00%
2015-08-18	0	0.102	0.102	0.103	0.101	0.104	39,821,000	4,074,282	0.1023	17.42	17.42	17.60	17.25	17.77	233,099	17.479	-0.97%
2015-08-17	0	0.103	0.103	0.104	0.102	0.109	59,434,000	6,192,621	0.1042	17.60	17.60	17.77	17.42	18.62	347,906	17.800	0.98%
2015-08-14	0	0.102	0.101	0.103	0.101	0.107	51,967,000	5,359,190	0.1031	17.42	17.25	17.60	17.25	18.28	304,197	17.617	-3.77%
2015-08-13	0	0.106	0.105	0.106	0.104	0.110	40,768,000	4,321,517	0.1060	18.11	17.94	18.11	17.77	18.79	238,642	18.109	-1.85%
2015-08-12	0	0.108	0.107	0.108	0.105	0.115	21,967,000	2,388,879	0.1087	18.45	18.28	18.45	17.94	19.65	128,587	18.578	-3.57%
2015-08-11	0	0.112	0.112	0.113	0.110	0.120	21,196,000	2,428,217	0.1146	19.13	19.13	19.30	18.79	20.50	124,074	19.571	-5.08%
2015-08-10	0	0.118	0.118	0.119	0.115	0.122	15,099,000	1,776,489	0.1177	20.16	20.16	20.33	19.65	20.84	88,384	20.100	-1.67%
2015-08-07	0	0.120	0.120	0.121	0.117	0.122	10,279,000	1,235,205	0.1202	20.50	20.50	20.67	19.99	20.84	60,170	20.529	0.00%
2015-08-06	0	0.120	0.117	0.119	0.114	0.121	8,176,000	961,461	0.1176	20.50	19.99	20.33	19.48	20.67	47,860	20.089	1.69%
2015-08-05	0	0.118	0.117	0.118	0.114	0.125	17,894,000	2,146,807	0.1200	20.16	19.99	20.16	19.48	21.35	104,745	20.495	0.00%
2015-08-04	0	0.118	0.117	0.118	0.112	0.118	11,637,000	1,341,093	0.1152	20.16	19.99	20.16	19.13	20.16	68,119	19.687	3.51%
2015-08-03	0	0.114	0.114	0.115	0.112	0.128	61,832,000	7,225,210	0.1169	19.48	19.48	19.65	19.13	21.87	361,943	19.962	-11.63%
2015-07-31	0	0.129	0.126	0.129	0.124	0.134	12,126,000	1,568,673	0.1294	22.04	21.53	22.04	21.18	22.89	70,981	22.100	-3.01%
2015-07-30	0	0.133	0.132	0.133	0.128	0.143	41,839,000	5,730,135	0.1370	22.72	22.55	22.72	21.87	24.43	244,911	23.397	3.91%
2015-07-29	0	0.128	0.127	0.129	0.125	0.132	25,627,000	3,288,092	0.1283	21.87	21.70	22.04	21.35	22.55	150,012	21.919	2.40%
2015-07-28	0	0.125	0.124	0.125	0.115	0.138	41,519,000	5,267,037	0.1269	21.35	21.18	21.35	19.65	23.57	243,038	21.672	-3.85%
2015-07-27	0	0.130	0.130	0.133	0.127	0.158	58,616,000	8,342,537	0.1423	22.21	22.21	22.72	21.70	26.99	343,118	24.314	-7.47%
2015-07-24	0	0.181	0.180	0.182	0.170	0.196	44,143,000	8,097,320	0.1834	24.00	23.87	24.13	22.54	25.99	332,883	24.325	-7.65%
2015-07-23	0	0.098	0.097	0.098	0.096	0.109	165,282,000	16,594,748	0.1004	25.99	25.73	25.99	25.46	28.91	623,197	26.628	-2.00%
2015-07-22	0	0.100	0.099	0.100	0.098	0.104	110,588,000	11,083,432	0.1002	26.52	26.26	26.52	25.99	27.58	416,973	26.581	-3.85%
2015-07-21	0	0.104	0.103	0.105	0.101	0.110	134,952,000	14,007,642	0.1038	27.58	27.32	27.85	26.79	29.17	508,837	27.529	-4.59%
2015-07-20	0	0.109	0.109	0.110	0.105	0.115	86,056,000	9,435,488	0.1096	28.91	28.91	29.17	27.85	30.50	324,475	29.079	-5.22%
2015-07-17	0	0.115	0.115	0.116	0.111	0.118	109,270,000	12,466,530	0.1141	30.50	30.50	30.77	29.44	31.30	412,003	30.258	1.77%
2015-07-16	0	0.113	0.113	0.114	0.110	0.114	41,482,000	4,673,366	0.1127	29.97	29.97	30.23	29.17	30.23	156,408	29.879	-0.88%
2015-07-15	0	0.114	0.112	0.113	0.106	0.119	98,264,000	11,053,704	0.1125	30.23	29.70	29.97	28.11	31.56	370,505	29.834	-2.56%
2015-07-14	0	0.117	0.117	0.118	0.114	0.126	136,086,000	16,327,634	0.1200	31.03	31.03	31.30	30.23	33.42	513,113	31.821	0.00%
2015-07-13	0	0.117	0.117	0.118	0.107	0.118	212,814,000	24,192,224	0.1137	31.03	31.03	31.30	28.38	31.30	802,416	30.149	5.41%
2015-07-10	0	0.111	0.110	0.111	0.099	0.117	298,196,000	32,959,284	0.1105	29.44	29.17	29.44	26.26	31.03	1,124,350	29.314	14.43%
2015-07-09	0	0.097	0.097	0.098	0.073	0.104	428,814,000	38,628,694	0.0901	25.73	25.73	25.99	19.36	27.58	1,616,846	23.891	36.62%
2015-07-08	0	0.071	0.070	0.071	0.068	0.094	318,256,000	24,202,562	0.0760	18.83	18.57	18.83	18.03	24.93	1,199,986	20.169	-28.28%
2015-07-07	0	0.099	0.099	0.100	0.098	0.113	348,428,000	36,259,430	0.1041	26.26	26.26	26.52	25.99	29.97	1,313,750	27.600	-1.98%
2015-07-06	0	0.101	0.101	0.102	0.090	0.142	343,360,000	36,758,940	0.1071	26.79	26.79	27.05	23.87	37.66	1,294,641	28.393	-25.74%
2015-07-03	0	0.136	0.133	0.137	0.123	0.152	145,290,000	20,358,022	0.1401	36.07	35.27	36.33	32.62	40.31	547,817	37.162	-8.72%
2015-07-02	0	0.149	0.148	0.149	0.147	0.154	60,356,000	9,029,372	0.1496	39.52	39.25	39.52	38.99	40.84	227,573	39.677	-3.25%
2015-06-30	0	0.154	0.153	0.154	0.147	0.164	179,388,000	27,704,218	0.1544	40.84	40.58	40.84	38.99	43.50	676,384	40.959	3.36%
2015-06-29	0	0.149	0.149	0.150	0.140	0.160	137,326,000	20,611,974	0.1501	39.52	39.52	39.78	37.13	42.43	517,789	39.808	-6.87%
2015-06-26	0	0.160	0.159	0.160	0.151	0.170	228,522,000	36,373,538	0.1592	42.43	42.17	42.43	40.05	45.09	861,644	42.214	-4.19%
2015-06-25	0	0.167	0.167	0.168	0.164	0.181	551,390,000	95,262,130	0.1728	44.29	44.29	44.56	43.50	48.00	2,079,019	45.821	0.00%
2015-06-24	0	0.167	0.167	0.169	0.147	0.181	1,165,618,000	197,947,013	0.1698	44.29	44.29	44.82	38.99	48.00	4,394,970	45.039	12.08%
2015-06-23	0	0.149	0.149	0.150	0.144	0.152	160,362,000	23,787,164	0.1483	39.52	39.52	39.78	38.19	40.31	604,646	39.341	2.76%
2015-06-22	0	0.145	0.144	0.145	0.142	0.150	88,144,000	12,784,816	0.1450	38.46	38.19	38.46	37.66	39.78	332,347	38.468	-3.33%
2015-06-19	0	0.150	0.150	0.151	0.147	0.153	133,072,000	20,002,688	0.1503	39.78	39.78	40.05	38.99	40.58	501,749	39.866	0.67%
2015-06-18	0	0.149	0.148	0.149	0.144	0.153	155,296,000	22,978,854	0.1480	39.52	39.25	39.52	38.19	40.58	585,545	39.244	-1.97%
2015-06-17	0	0.152	0.151	0.152	0.149	0.157	231,592,000	35,210,430	0.1520	40.31	40.05	40.31	39.52	41.64	873,219	40.323	-0.65%
2015-06-16	0	0.153	0.152	0.153	0.139	0.154	435,198,030	64,027,046	0.1471	40.58	40.31	40.58	36.87	40.84	1,640,917	39.019	8.51%
2015-06-15	0	0.141	0.140	0.141	0.138	0.147	231,456,000	32,563,898	0.1407	37.40	37.13	37.40	36.60	38.99	872,706	37.314	-4.08%
2015-06-12	0	0.147	0.147	0.148	0.145	0.154	166,410,000	24,603,632	0.1478	38.99	38.99	39.25	38.46	40.84	627,450	39.212	-2.65%
2015-06-11	0	0.151	0.150	0.151	0.148	0.155	266,080,000	40,131,178	0.1508	40.05	39.78	40.05	39.25	41.11	1,003,256	40.001	4.14%
2015-06-10	0	0.145	0.145	0.146	0.143	0.157	479,202,000	71,279,560	0.1487	38.46	38.46	38.72	37.93	41.64	1,806,834	39.450	-5.84%
2015-06-09	0	0.154	0.153	0.155	0.153	0.197	1,579,910,000	261,219,386	0.1653	40.84	40.58	41.11	40.58	52.25	5,957,060	43.850	-27.36%
2015-06-08	0	0.212	0.213	0.214	0.208	0.222	194,884,000	42,126,446	0.2162	56.23	56.49	56.76	55.17	58.88	734,811	57.330	0.47%
2015-06-05	0	0.211	0.210	0.211	0.209	0.217	190,666,000	40,470,778	0.2123	55.96	55.70	55.96	55.43	57.55	718,907	56.295	-1.86%
2015-06-04	0	0.215	0.214	0.215	0.206	0.229	351,690,000	75,943,888	0.2159	57.02	56.76	57.02	54.63	60.73	1,326,049	57.271	-3.15%
2015-06-03	0	0.222	0.221	0.222	0.219	0.239	318,368,000	72,429,750	0.2275	58.88	58.61	58.88	58.08	63.39	1,200,408	60.338	-3.90%
2015-06-02	0	0.231	0.230	0.231	0.225	0.244	545,544,000	128,430,788	0.2354	61.26	61.00	61.26	59.67	64.71	2,056,977	62.437	2.21%
2015-06-01	0	0.226	0.225	0.226	0.215	0.236	402,108,000	91,108,420	0.2266	59.94	59.67	59.94	57.02	62.59	1,516,151	60.092	-3.00%
2015-05-29	0	0.233	0.233	0.234	0.230	0.249	669,719,300	160,367,689	0.2395	61.80	61.80	62.06	61.00	66.04	2,525,181	63.507	1.30%
2015-05-28	0	0.230	0.230	0.231	0.225	0.255	895,900,000	214,195,326	0.2391	61.00	61.00	61.26	59.67	67.63	3,377,996	63.409	-9.80%
2015-05-27	0	0.255	0.250	0.255	0.210	0.260	2,405,922,000	573,207,548	0.2382	67.63	66.30	67.63	55.70	68.96	9,071,543	63.187	19.72%
2015-05-26	0	0.213	0.214	0.215	0.210	0.220	359,120,000	76,847,892	0.2140	56.49	56.76	57.02	55.70	58.35	1,354,064	56.754	0.47%
2015-05-22	0	0.212	0.211	0.212	0.204	0.226	934,010,000	202,425,940	0.2167	56.23	55.96	56.23	54.10	59.94	3,521,690	57.480	3.41%
2015-05-21	0	0.205	0.204	0.205	0.201	0.208	192,744,000	39,327,104	0.2040	54.37	54.10	54.37	53.31	55.17	726,742	54.114	-0.49%
2015-05-20	0	0.206	0.205	0.206	0.204	0.213	243,893,000	50,481,041	0.2070	54.63	54.37	54.63	54.10	56.49	919,600	54.895	-1.44%
2015-05-19	0	0.209	0.208	0.209	0.198	0.216	607,130,000	126,835,074	0.2089	55.43	55.17	55.43	52.51	57.29	2,289,187	55.406	2.96%
2015-05-18	0	0.203	0.203	0.204	0.201	0.211	215,470,000	44,166,116	0.2050	53.84	53.84	54.10	53.31	55.96	812,431	54.363	-0.49%
2015-05-15	0	0.204	0.204	0.205	0.196	0.223	860,300,000	182,180,116	0.2118	54.10	54.10	54.37	51.98	59.14	3,243,766	56.163	-0.97%
2015-05-14	0	0.206	0.206	0.207	0.201	0.213	274,364,000	56,090,170	0.2044	54.63	54.63	54.90	53.31	56.49	1,034,491	54.220	-0.96%
2015-05-13	0	0.208	0.208	0.209	0.207	0.223	530,050,000	113,295,848	0.2137	55.17	55.17	55.43	54.90	59.14	1,998,557	56.689	-0.95%
2015-05-12	0	0.210	0.210	0.211	0.198	0.230	1,085,322,000	228,337,136	0.2104	55.70	55.70	55.96	52.51	61.00	4,092,213	55.798	-8.70%
2015-05-11	0	0.230	0.229	0.230	0.175	0.232	1,958,682,000	410,473,538	0.2096	61.00	60.73	61.00	46.41	61.53	7,385,222	55.580	29.94%
2015-05-08	0	0.177	0.175	0.177	0.169	0.183	375,238,000	65,811,902	0.1754	46.94	46.41	46.94	44.82	48.53	1,414,837	46.516	0.57%
2015-05-07	0	0.176	0.175	0.176	0.171	0.198	610,096,000	110,673,688	0.1814	46.68	46.41	46.68	45.35	52.51	2,300,371	48.111	-7.85%
2015-05-06	0	0.191	0.191	0.192	0.182	0.209	966,812,000	192,514,406	0.1991	50.66	50.66	50.92	48.27	55.43	3,645,370	52.811	1.60%
2015-05-05	0	0.188	0.188	0.189	0.180	0.227	2,168,472,000	427,216,792	0.1970	49.86	49.86	50.13	47.74	60.20	8,176,237	52.251	-18.97%
2015-05-04	0	0.232	0.232	0.233	0.225	0.255	1,014,058,000	243,969,816	0.2406	61.53	61.53	61.80	59.67	67.63	3,823,512	63.808	0.00%
2015-04-30	0	0.232	0.232	0.233	0.210	0.265	3,400,884,100	805,329,928	0.2368	61.53	61.53	61.80	55.70	70.28	12,823,054	62.803	-14.07%
2015-04-29	0	0.270	0.270	0.275	0.190	0.275	7,265,445,000	1,722,311,748	0.2371	71.61	71.61	72.93	50.39	72.93	27,394,404	62.871	42.11%
2015-04-28	0	0.190	0.190	0.191	0.142	0.192	6,338,970,630	1,082,579,077	0.1708	50.39	50.39	50.66	37.66	50.92	23,901,127	45.294	34.75%
2015-04-27	0	0.141	0.140	0.141	0.135	0.143	816,106,000	113,645,368	0.1393	37.40	37.13	37.40	35.80	37.93	3,077,133	36.932	3.68%
2015-04-24	0	0.136	0.135	0.136	0.134	0.141	348,766,000	47,707,960	0.1368	36.07	35.80	36.07	35.54	37.40	1,315,024	36.279	0.74%
2015-04-23	0	0.135	0.135	0.136	0.133	0.143	501,250,000	68,624,600	0.1369	35.80	35.80	36.07	35.27	37.93	1,889,966	36.310	-3.57%
2015-04-22	0	0.140	0.139	0.141	0.137	0.147	618,778,000	87,568,830	0.1415	37.13	36.87	37.40	36.33	38.99	2,333,106	37.533	-0.71%
2015-04-21	0	0.141	0.140	0.141	0.130	0.148	1,339,618,000	189,754,412	0.1416	37.40	37.13	37.40	34.48	39.25	5,051,038	37.567	8.46%
2015-04-20	0	0.130	0.129	0.130	0.128	0.136	333,702,000	43,888,084	0.1315	34.48	34.21	34.48	33.95	36.07	1,258,225	34.881	-4.41%
2015-04-17	0	0.136	0.135	0.136	0.133	0.138	460,396,000	62,320,284	0.1354	36.07	35.80	36.07	35.27	36.60	1,735,926	35.900	1.49%
2015-04-16	0	0.134	0.133	0.134	0.132	0.138	307,880,000	41,307,278	0.1342	35.54	35.27	35.54	35.01	36.60	1,160,863	35.583	-1.47%
2015-04-15	0	0.136	0.135	0.136	0.132	0.142	668,856,000	91,572,570	0.1369	36.07	35.80	36.07	35.01	37.66	2,521,926	36.311	3.03%
2015-04-14	0	0.132	0.132	0.133	0.129	0.150	548,554,000	75,462,356	0.1376	35.01	35.01	35.27	34.21	39.78	2,068,326	36.485	-7.04%
2015-04-13	0	0.142	0.141	0.142	0.128	0.145	732,372,000	101,365,788	0.1384	37.66	37.40	37.66	33.95	38.46	2,761,413	36.708	10.94%
2015-04-10	0	0.128	0.127	0.128	0.125	0.131	282,622,000	36,075,852	0.1276	33.95	33.68	33.95	33.15	34.74	1,065,628	33.854	2.40%
2015-04-09	0	0.125	0.125	0.126	0.124	0.134	294,290,000	37,579,734	0.1277	33.15	33.15	33.42	32.89	35.54	1,109,622	33.867	-0.79%
2015-04-08	0	0.126	0.125	0.126	0.123	0.128	226,972,000	28,380,672	0.1250	33.42	33.15	33.42	32.62	33.95	855,799	33.163	0.80%
2015-04-02	0	0.125	0.124	0.125	0.123	0.128	146,174,000	18,271,222	0.1250	33.15	32.89	33.15	32.62	33.95	551,150	33.151	-2.34%
2015-04-01	0	0.128	0.127	0.128	0.123	0.134	342,252,000	43,889,116	0.1282	33.95	33.68	33.95	32.62	35.54	1,290,463	34.010	2.40%
2015-03-31	0	0.125	0.124	0.125	0.124	0.131	140,456,000	17,770,104	0.1265	33.15	32.89	33.15	32.89	34.74	529,590	33.554	-2.34%
2015-03-30	0	0.128	0.127	0.129	0.125	0.133	178,912,000	22,957,666	0.1283	33.95	33.68	34.21	33.15	35.27	674,589	34.032	0.00%
2015-03-27	0	0.128	0.128	0.129	0.123	0.135	309,158,000	39,580,106	0.1280	33.95	33.95	34.21	32.62	35.80	1,165,682	33.954	-4.48%
2015-03-26	0	0.134	0.134	0.135	0.133	0.141	165,670,000	22,671,134	0.1368	35.54	35.54	35.80	35.27	37.40	624,660	36.294	-4.29%
2015-03-25	0	0.140	0.140	0.141	0.139	0.147	145,422,000	20,806,910	0.1431	37.13	37.13	37.40	36.87	38.99	548,315	37.947	-2.10%
2015-03-24	0	0.143	0.142	0.143	0.138	0.148	208,386,000	29,918,022	0.1436	37.93	37.66	37.93	36.60	39.25	785,721	38.077	-0.69%
2015-03-23	0	0.144	0.143	0.144	0.137	0.147	181,888,000	25,757,504	0.1416	38.19	37.93	38.19	36.33	38.99	685,810	37.558	2.13%
2015-03-20	0	0.141	0.140	0.141	0.140	0.156	476,178,000	70,140,236	0.1473	37.40	37.13	37.40	37.13	41.37	1,795,432	39.066	-6.00%
2015-03-19	0	0.150	0.149	0.150	0.131	0.154	679,290,000	99,402,942	0.1463	39.78	39.52	39.78	34.74	40.84	2,561,267	38.810	11.94%
2015-03-18	0	0.134	0.134	0.135	0.131	0.141	188,924,000	25,541,430	0.1352	35.54	35.54	35.80	34.74	37.40	712,339	35.856	1.52%
2015-03-17	0	0.132	0.131	0.132	0.131	0.163	771,912,000	113,276,666	0.1467	35.01	34.74	35.01	34.74	43.23	2,910,499	38.920	-16.46%
2015-03-16	0	0.158	0.157	0.158	0.120	0.160	1,318,676,000	189,477,718	0.1437	41.90	41.64	41.90	31.83	42.43	4,972,076	38.108	30.58%
2015-03-13	0	0.121	0.120	0.121	0.120	0.122	32,074,000	3,885,078	0.1211	32.09	31.83	32.09	31.83	32.36	120,935	32.125	0.00%
2015-03-12	0	0.121	0.120	0.121	0.119	0.124	63,204,000	7,651,800	0.1211	32.09	31.83	32.09	31.56	32.89	238,311	32.108	1.68%
2015-03-11	0	0.119	0.119	0.120	0.118	0.124	74,582,000	8,979,886	0.1204	31.56	31.56	31.83	31.30	32.89	281,212	31.933	-0.83%
2015-03-10	0	0.120	0.120	0.121	0.120	0.127	65,616,000	8,049,552	0.1227	31.83	31.83	32.09	31.83	33.68	247,406	32.536	-4.00%
2015-03-09	0	0.125	0.124	0.125	0.121	0.129	130,596,000	16,431,908	0.1258	33.15	32.89	33.15	32.09	34.21	492,413	33.370	3.31%
2015-03-06	0	0.121	0.121	0.122	0.116	0.127	171,052,000	20,934,598	0.1224	32.09	32.09	32.36	30.77	33.68	644,953	32.459	2.54%
2015-03-05	0	0.118	0.118	0.119	0.116	0.121	44,486,000	5,264,244	0.1183	31.30	31.30	31.56	30.77	32.09	167,735	31.384	-1.67%
2015-03-04	0	0.120	0.120	0.121	0.117	0.124	67,712,000	8,203,766	0.1212	31.83	31.83	32.09	31.03	32.89	255,309	32.133	1.69%
2015-03-03	0	0.118	0.117	0.118	0.117	0.120	49,862,000	5,888,010	0.1181	31.30	31.03	31.30	31.03	31.83	188,005	31.318	-2.48%
2015-03-02	0	0.121	0.120	0.121	0.120	0.126	66,548,000	8,163,328	0.1227	32.09	31.83	32.09	31.83	33.42	250,920	32.534	-1.63%
2015-02-27	0	0.123	0.122	0.123	0.118	0.129	175,572,000	22,036,742	0.1255	32.62	32.36	32.62	31.30	34.21	661,995	33.288	4.24%
2015-02-26	0	0.118	0.118	0.119	0.116	0.119	54,642,000	6,405,592	0.1172	31.30	31.30	31.56	30.77	31.56	206,028	31.091	0.00%
2015-02-25	0	0.118	0.118	0.119	0.118	0.121	31,694,000	3,768,142	0.1189	31.30	31.30	31.56	31.30	32.09	119,502	31.532	-1.67%
2015-02-24	0	0.120	0.119	0.120	0.118	0.120	23,154,000	2,762,446	0.1193	31.83	31.56	31.83	31.30	31.83	87,302	31.642	0.00%
2015-02-23	0	0.120	0.119	0.121	0.114	0.122	21,436,000	2,544,306	0.1187	31.83	31.56	32.09	30.23	32.36	80,825	31.479	0.00%
2015-02-18	0	0.120	0.120	0.121	0.119	0.121	5,346,000	641,920	0.1201	31.83	31.83	32.09	31.56	32.09	20,157	31.846	-0.83%
2015-02-17	0	0.121	0.120	0.121	0.119	0.123	31,484,000	3,784,564	0.1202	32.09	31.83	32.09	31.56	32.62	118,711	31.881	0.00%
2015-02-16	0	0.121	0.120	0.121	0.118	0.122	28,990,000	3,487,386	0.1203	32.09	31.83	32.09	31.30	32.36	109,307	31.905	0.83%
2015-02-13	0	0.120	0.120	0.121	0.120	0.126	36,134,000	4,412,958	0.1221	31.83	31.83	32.09	31.83	33.42	136,243	32.390	-1.64%
2015-02-12	0	0.122	0.122	0.123	0.119	0.124	32,744,000	3,973,674	0.1214	32.36	32.36	32.62	31.56	32.89	123,461	32.186	1.67%
2015-02-11	0	0.120	0.120	0.122	0.119	0.125	54,748,000	6,639,570	0.1213	31.83	31.83	32.36	31.56	33.15	206,428	32.164	-0.83%
2015-02-10	0	0.121	0.121	0.122	0.116	0.131	248,502,000	30,717,812	0.1236	32.09	32.09	32.36	30.77	34.74	936,978	32.784	3.42%
2015-02-09	0	0.117	0.117	0.120	0.117	0.128	78,556,000	9,643,302	0.1228	31.03	31.03	31.83	31.03	33.95	296,196	32.557	-4.10%
2015-02-06	0	0.122	0.121	0.122	0.111	0.133	467,760,000	59,322,736	0.1268	32.36	32.09	32.36	29.44	35.27	1,763,692	33.636	8.93%
2015-02-05	0	0.112	0.112	0.113	0.111	0.116	61,050,000	6,863,418	0.1124	29.70	29.70	29.97	29.44	30.77	230,189	29.816	-2.61%
2015-02-04	0	0.115	0.115	0.116	0.113	0.123	90,962,000	10,594,214	0.1165	30.50	30.50	30.77	29.97	32.62	342,973	30.889	-2.54%
2015-02-03	0	0.118	0.117	0.118	0.115	0.125	69,596,000	8,203,354	0.1179	31.30	31.03	31.30	30.50	33.15	262,412	31.261	-2.48%
2015-02-02	0	0.121	0.121	0.123	0.111	0.127	71,488,000	8,619,916	0.1206	32.09	32.09	32.62	29.44	33.68	269,546	31.979	-2.42%
2015-01-30	0	0.124	0.124	0.125	0.122	0.134	108,804,000	13,833,810	0.1271	32.89	32.89	33.15	32.36	35.54	410,246	33.721	-5.34%
2015-01-29	0	0.131	0.131	0.132	0.127	0.140	247,496,000	32,826,440	0.1326	34.74	34.74	35.01	33.68	37.13	933,185	35.177	1.55%
2015-01-28	0	0.129	0.128	0.129	0.127	0.147	231,106,000	31,032,238	0.1343	34.21	33.95	34.21	33.68	38.99	871,387	35.612	-7.86%
2015-01-27	0	0.140	0.141	0.142	0.135	0.154	321,374,000	45,964,654	0.1430	37.13	37.40	37.66	35.80	40.84	1,211,743	37.933	-6.04%
2015-01-26	0	0.149	0.149	0.150	0.131	0.166	1,414,632,000	218,918,082	0.1548	39.52	39.52	39.78	34.74	44.03	5,333,878	41.043	11.19%
2015-01-23	0	0.134	0.133	0.134	0.100	0.135	802,702,000	97,611,036	0.1216	35.54	35.27	35.54	26.52	35.80	3,026,593	32.251	30.10%
2015-01-22	0	0.103	0.102	0.103	0.102	0.105	61,342,000	6,308,026	0.1028	27.32	27.05	27.32	27.05	27.85	231,290	27.273	-1.90%
2015-01-21	0	0.105	0.104	0.105	0.103	0.108	75,690,000	7,958,022	0.1051	27.85	27.58	27.85	27.32	28.64	285,390	27.885	-2.78%
2015-01-20	0	0.108	0.107	0.108	0.102	0.112	185,320,000	19,952,286	0.1077	28.64	28.38	28.64	27.05	29.70	698,750	28.554	4.85%
2015-01-19	0	0.103	0.103	0.104	0.098	0.121	473,642,000	49,621,126	0.1048	27.32	27.32	27.58	25.99	32.09	1,785,870	27.785	-14.17%
2015-01-16	0	0.120	0.119	0.120	0.118	0.138	348,964,000	42,823,260	0.1227	31.83	31.56	31.83	31.30	36.60	1,315,771	32.546	-11.11%
2015-01-15	0	0.135	0.135	0.136	0.134	0.144	82,888,000	11,419,174	0.1378	35.80	35.80	36.07	35.54	38.19	312,530	36.538	-3.57%
2015-01-14	0	0.140	0.140	0.141	0.136	0.156	298,042,000	43,359,530	0.1455	37.13	37.13	37.40	36.07	41.37	1,123,769	38.584	-0.71%
2015-01-13	0	0.141	0.139	0.141	0.138	0.150	166,386,000	23,707,050	0.1425	37.40	36.87	37.40	36.60	39.78	627,359	37.789	-5.37%
2015-01-12	0	0.149	0.149	0.150	0.144	0.158	143,152,000	21,270,834	0.1486	39.52	39.52	39.78	38.19	41.90	539,755	39.408	-4.49%
2015-01-09	0	0.156	0.156	0.157	0.153	0.162	123,042,000	19,179,972	0.1559	41.37	41.37	41.64	40.58	42.97	463,931	41.342	-3.70%
2015-01-08	0	0.162	0.162	0.163	0.158	0.168	102,296,000	16,512,522	0.1614	42.97	42.97	43.23	41.90	44.56	385,708	42.811	-2.41%
2015-01-07	0	0.166	0.166	0.168	0.164	0.169	61,716,000	10,279,212	0.1666	44.03	44.03	44.56	43.50	44.82	232,701	44.174	0.00%
2015-01-06	0	0.166	0.166	0.169	0.164	0.176	90,776,000	15,266,412	0.1682	44.03	44.03	44.82	43.50	46.68	342,271	44.603	-6.21%
2015-01-05	0	0.177	0.175	0.177	0.173	0.184	54,378,000	9,650,362	0.1775	46.94	46.41	46.94	45.88	48.80	205,033	47.067	-2.75%
2015-01-02	0	0.182	0.181	0.182	0.170	0.188	118,832,000	21,420,188	0.1803	48.27	48.00	48.27	45.09	49.86	448,057	47.807	7.06%
2014-12-31	0	0.170	0.170	0.171	0.164	0.171	55,144,000	9,248,664	0.1677	45.09	45.09	45.35	43.50	45.35	207,921	44.482	0.59%
2014-12-30	0	0.169	0.169	0.170	0.162	0.180	196,576,000	33,028,302	0.1680	44.82	44.82	45.09	42.97	47.74	741,191	44.561	-2.87%
2014-12-29	0	0.174	0.174	0.175	0.150	0.192	598,144,000	102,940,168	0.1721	46.15	46.15	46.41	39.78	50.92	2,255,306	45.644	-21.62%
2014-12-24	0	0.222	0.222	0.224	0.221	0.226	6,878,000	1,531,104	0.2226	58.88	58.88	59.41	58.61	59.94	25,934	59.040	-1.77%
2014-12-23	0	0.226	0.220	0.226	0.211	0.226	25,176,000	5,437,564	0.2160	59.94	58.35	59.94	55.96	59.94	94,926	57.282	4.63%
2014-12-22	0	0.216	0.215	0.216	0.213	0.218	17,994,000	3,882,522	0.2158	57.29	57.02	57.29	56.49	57.82	67,846	57.225	-0.92%
2014-12-19	0	0.218	0.218	0.219	0.214	0.223	31,110,000	6,753,598	0.2171	57.82	57.82	58.08	56.76	59.14	117,300	57.575	-1.80%
2014-12-18	0	0.222	0.219	0.222	0.214	0.224	19,524,000	4,300,654	0.2203	58.88	58.08	58.88	56.76	59.41	73,615	58.421	0.45%
2014-12-17	0	0.221	0.222	0.223	0.217	0.228	24,263,000	5,384,978	0.2219	58.61	58.88	59.14	57.55	60.47	91,484	58.863	-2.64%
2014-12-16	0	0.227	0.226	0.227	0.223	0.232	37,608,000	8,560,848	0.2276	60.20	59.94	60.20	59.14	61.53	141,801	60.372	0.89%
2014-12-15	0	0.225	0.225	0.227	0.224	0.232	30,554,000	6,969,946	0.2281	59.67	59.67	60.20	59.41	61.53	115,204	60.501	-1.75%
2014-12-12	0	0.229	0.229	0.230	0.224	0.235	24,776,000	5,674,296	0.2290	60.73	60.73	61.00	59.41	62.33	93,418	60.741	0.88%
2014-12-11	0	0.227	0.226	0.227	0.225	0.238	34,796,000	7,992,214	0.2297	60.20	59.94	60.20	59.67	63.12	131,199	60.917	-2.58%
2014-12-10	0	0.233	0.233	0.234	0.208	0.239	102,200,000	23,543,320	0.2304	61.80	61.80	62.06	55.17	63.39	385,346	61.097	6.88%
2014-12-09	0	0.218	0.215	0.218	0.205	0.225	71,976,000	15,726,220	0.2185	57.82	57.02	57.82	54.37	59.67	271,386	57.948	-3.11%
2014-12-08	0	0.225	0.224	0.225	0.224	0.239	70,658,000	16,102,236	0.2279	59.67	59.41	59.67	59.41	63.39	266,416	60.440	-4.66%
2014-12-05	0	0.236	0.236	0.237	0.228	0.238	59,948,000	13,964,468	0.2329	62.59	62.59	62.86	60.47	63.12	226,034	61.780	0.00%
2014-12-04	0	0.236	0.235	0.236	0.235	0.243	49,518,000	11,800,270	0.2383	62.59	62.33	62.59	62.33	64.45	186,708	63.202	-3.28%
2014-12-03	0	0.244	0.244	0.245	0.241	0.255	53,634,000	13,223,540	0.2466	64.71	64.71	64.98	63.92	67.63	202,227	65.389	-4.31%
2014-12-02	0	0.255	0.250	0.255	0.246	0.255	53,846,000	13,500,900	0.2507	67.63	66.30	67.63	65.24	67.63	203,027	66.498	2.82%
2014-12-01	0	0.248	0.248	0.249	0.248	0.260	72,132,000	18,067,198	0.2505	65.77	65.77	66.04	65.77	68.96	271,974	66.430	-4.62%
2014-11-28	0	0.260	0.255	0.260	0.246	0.270	108,744,000	27,925,880	0.2568	68.96	67.63	68.96	65.24	71.61	410,020	68.109	-3.70%
2014-11-27	0	0.270	0.265	0.270	0.260	0.275	83,602,000	22,205,700	0.2656	71.61	70.28	71.61	68.96	72.93	315,222	70.445	1.89%
2014-11-26	0	0.265	0.260	0.265	0.250	0.265	67,962,000	17,566,000	0.2585	70.28	68.96	70.28	66.30	70.28	256,251	68.550	6.00%
2014-11-25	0	0.250	0.250	0.255	0.250	0.270	89,320,000	23,276,410	0.2606	66.30	66.30	67.63	66.30	71.61	336,782	69.114	-3.85%
2014-11-24	0	0.260	0.255	0.260	0.255	0.275	123,116,000	32,997,950	0.2680	68.96	67.63	68.96	67.63	72.93	464,210	71.084	-3.70%
2014-11-21	0	0.270	0.265	0.270	0.260	0.280	73,384,000	19,570,660	0.2667	71.61	70.28	71.61	68.96	74.26	276,695	70.730	0.00%
2014-11-20	0	0.270	0.265	0.270	0.260	0.300	278,514,666	78,124,719	0.2805	71.61	70.28	71.61	68.96	79.56	1,050,141	74.394	-6.90%
2014-11-19	0	0.290	0.285	0.290	0.280	0.300	303,180,000	88,070,940	0.2905	76.91	75.59	76.91	74.26	79.56	1,143,142	77.043	5.45%
2014-11-18	0	0.275	0.275	0.280	0.255	0.280	261,948,000	71,162,670	0.2717	72.93	72.93	74.26	67.63	74.26	987,677	72.051	3.77%
2014-11-17	0	0.265	0.260	0.265	0.238	0.270	299,142,000	77,150,296	0.2579	70.28	68.96	70.28	63.12	71.61	1,127,917	68.401	9.05%
2014-11-14	0	0.243	0.242	0.243	0.224	0.247	241,448,000	57,964,398	0.2401	64.45	64.18	64.45	59.41	65.51	910,381	63.670	8.97%
2014-11-13	0	0.223	0.223	0.224	0.222	0.228	46,352,000	10,408,022	0.2245	59.14	59.14	59.41	58.88	60.47	174,770	59.553	-1.33%
2014-11-12	0	0.226	0.225	0.226	0.224	0.229	48,464,000	10,970,638	0.2264	59.94	59.67	59.94	59.41	60.73	182,734	60.036	0.44%
2014-11-11	0	0.225	0.225	0.226	0.224	0.229	28,922,000	6,529,662	0.2258	59.67	59.67	59.94	59.41	60.73	109,051	59.877	0.00%
2014-11-10	0	0.225	0.224	0.225	0.223	0.230	38,400,000	8,700,502	0.2266	59.67	59.41	59.67	59.14	61.00	144,787	60.092	-0.44%
2014-11-07	0	0.226	0.225	0.226	0.224	0.235	49,674,000	11,333,262	0.2282	59.94	59.67	59.94	59.41	62.33	187,296	60.510	0.00%
2014-11-06	0	0.226	0.226	0.227	0.223	0.230	32,814,000	7,434,156	0.2266	59.94	59.94	60.20	59.14	61.00	123,725	60.086	-1.31%
2014-11-05	0	0.229	0.229	0.230	0.228	0.233	27,376,000	6,290,504	0.2298	60.73	60.73	61.00	60.47	61.80	103,221	60.942	-1.29%
2014-11-04	0	0.232	0.231	0.232	0.227	0.239	28,292,000	6,582,040	0.2326	61.53	61.26	61.53	60.20	63.39	106,675	61.702	0.00%
2014-11-03	0	0.232	0.231	0.232	0.231	0.237	20,804,000	4,876,256	0.2344	61.53	61.26	61.53	61.26	62.86	78,442	62.164	-1.28%
2014-10-31	0	0.235	0.234	0.235	0.234	0.247	97,080,000	23,468,516	0.2417	62.33	62.06	62.33	62.06	65.51	366,041	64.114	-1.26%
2014-10-30	0	0.238	0.238	0.239	0.227	0.249	186,590,000	44,733,242	0.2397	63.12	63.12	63.39	60.20	66.04	703,539	63.583	3.03%
2014-10-29	0	0.231	0.230	0.231	0.223	0.236	74,716,000	17,161,578	0.2297	61.26	61.00	61.26	59.14	62.59	281,717	60.918	1.76%
2014-10-28	0	0.227	0.226	0.228	0.221	0.232	50,514,000	11,393,906	0.2256	60.20	59.94	60.47	58.61	61.53	190,463	59.822	1.79%
2014-10-27	0	0.223	0.222	0.223	0.222	0.229	40,548,000	9,113,132	0.2247	59.14	58.88	59.14	58.88	60.73	152,886	59.607	-2.62%
2014-10-24	0	0.229	0.228	0.230	0.227	0.238	37,294,000	8,669,630	0.2325	60.73	60.47	61.00	60.20	63.12	140,617	61.654	0.44%
2014-10-23	0	0.228	0.227	0.229	0.227	0.238	50,358,000	11,653,070	0.2314	60.47	60.20	60.73	60.20	63.12	189,875	61.372	-3.39%
2014-10-22	0	0.236	0.235	0.236	0.233	0.247	77,714,000	18,577,288	0.2390	62.59	62.33	62.59	61.80	65.51	293,021	63.399	-2.07%
2014-10-21	0	0.241	0.241	0.242	0.221	0.255	288,014,000	69,897,692	0.2427	63.92	63.92	64.18	58.61	67.63	1,085,959	64.365	9.05%
2014-10-20	0	0.221	0.220	0.221	0.220	0.225	29,982,000	6,641,726	0.2215	58.61	58.35	58.61	58.35	59.67	113,047	58.752	-0.90%
2014-10-17	0	0.223	0.222	0.223	0.220	0.230	41,756,000	9,291,654	0.2225	59.14	58.88	59.14	58.35	61.00	157,441	59.017	-1.33%
2014-10-16	0	0.226	0.226	0.227	0.224	0.230	23,100,000	5,239,068	0.2268	59.94	59.94	60.20	59.41	61.00	87,099	60.151	-2.16%
2014-10-15	0	0.231	0.230	0.231	0.219	0.233	50,836,000	11,528,112	0.2268	61.26	61.00	61.26	58.08	61.80	191,677	60.143	0.87%
2014-10-14	0	0.229	0.228	0.229	0.226	0.238	78,528,000	18,285,536	0.2329	60.73	60.47	60.73	59.94	63.12	296,090	61.757	-3.38%
2014-10-13	0	0.237	0.236	0.238	0.236	0.243	45,644,000	10,834,624	0.2374	62.86	62.59	63.12	62.59	64.45	172,101	62.955	-2.47%
2014-10-10	0	0.243	0.241	0.243	0.233	0.243	54,628,000	13,072,208	0.2393	64.45	63.92	64.45	61.80	64.45	205,975	63.465	0.00%
2014-10-09	0	0.243	0.242	0.243	0.241	0.245	48,140,000	11,689,652	0.2428	64.45	64.18	64.45	63.92	64.98	181,512	64.401	0.83%
2014-10-08	0	0.241	0.241	0.242	0.240	0.248	107,652,000	26,129,328	0.2427	63.92	63.92	64.18	63.65	65.77	405,903	64.373	-2.03%
2014-10-07	0	0.246	0.245	0.246	0.242	0.255	119,520,000	29,743,940	0.2489	65.24	64.98	65.24	64.18	67.63	450,651	66.002	1.23%
2014-10-06	0	0.243	0.241	0.243	0.239	0.249	102,318,000	25,032,292	0.2447	64.45	63.92	64.45	63.39	66.04	385,791	64.886	1.25%
2014-10-03	0	0.240	0.240	0.241	0.235	0.249	115,636,650	28,007,759	0.2422	63.65	63.65	63.92	62.33	66.04	436,009	64.237	-3.23%
2014-09-30	0	0.248	0.247	0.248	0.235	0.255	97,770,000	23,860,418	0.2440	65.77	65.51	65.77	62.33	67.63	368,642	64.725	4.20%
2014-09-29	0	0.238	0.238	0.240	0.232	0.260	277,948,000	67,485,308	0.2428	63.12	63.12	63.65	61.53	68.96	1,048,005	64.394	-10.19%
2014-09-26	0	0.265	0.265	0.270	0.260	0.270	76,006,000	20,112,610	0.2646	70.28	70.28	71.61	68.96	71.61	286,581	70.181	-1.85%
2014-09-25	0	0.270	0.265	0.270	0.260	0.280	218,074,000	59,219,270	0.2716	71.61	70.28	71.61	68.96	74.26	822,249	72.021	0.00%
2014-09-24	0	0.270	0.270	0.275	0.260	0.280	193,812,000	52,643,710	0.2716	71.61	71.61	72.93	68.96	74.26	730,769	72.039	1.89%
2014-09-23	0	0.265	0.260	0.265	0.260	0.270	96,872,000	25,386,520	0.2621	70.28	68.96	70.28	68.96	71.61	365,256	69.503	-1.85%
2014-09-22	0	0.270	0.265	0.270	0.265	0.275	108,372,000	28,902,490	0.2667	71.61	70.28	71.61	70.28	72.93	408,617	70.732	0.00%
2014-09-19	0	0.270	0.270	0.275	0.265	0.280	136,908,000	37,299,310	0.2724	71.61	71.61	72.93	70.28	74.26	516,212	72.256	0.00%
2014-09-18	0	0.270	0.265	0.270	0.265	0.275	115,860,000	31,154,790	0.2689	71.61	70.28	71.61	70.28	72.93	436,851	71.317	-1.82%
2014-09-17	0	0.275	0.270	0.275	0.265	0.290	206,276,000	57,187,730	0.2772	72.93	71.61	72.93	70.28	76.91	777,765	73.528	1.85%
2014-09-16	0	0.270	0.265	0.270	0.265	0.280	60,462,000	16,393,500	0.2711	71.61	70.28	71.61	70.28	74.26	227,972	71.910	-1.82%
2014-09-15	0	0.275	0.270	0.275	0.265	0.285	171,310,000	46,986,100	0.2743	72.93	71.61	72.93	70.28	75.59	645,925	72.742	-3.51%
2014-09-12	0	0.285	0.280	0.285	0.280	0.305	387,734,000	112,434,750	0.2900	75.59	74.26	75.59	74.26	80.89	1,461,953	76.907	-3.39%
2014-09-11	0	0.295	0.295	0.300	0.255	0.300	431,516,000	120,620,670	0.2795	78.24	78.24	79.56	67.63	79.56	1,627,034	74.135	13.46%
2014-09-10	0	0.260	0.255	0.260	0.250	0.265	78,704,000	20,314,970	0.2581	68.96	67.63	68.96	66.30	70.28	296,754	68.457	-1.89%
2014-09-08	0	0.265	0.260	0.265	0.250	0.280	245,412,000	63,717,840	0.2596	70.28	68.96	70.28	66.30	74.26	925,327	68.860	-3.64%
2014-09-05	0	0.275	0.270	0.275	0.270	0.280	71,522,000	19,587,860	0.2739	72.93	71.61	72.93	71.61	74.26	269,674	72.635	0.00%
2014-09-04	0	0.275	0.270	0.275	0.270	0.280	100,298,000	27,589,770	0.2751	72.93	71.61	72.93	71.61	74.26	378,174	72.955	-1.79%
2014-09-03	0	0.280	0.275	0.280	0.275	0.285	96,548,000	26,989,290	0.2795	74.26	72.93	74.26	72.93	75.59	364,035	74.139	0.00%
2014-09-02	0	0.280	0.280	0.285	0.275	0.290	113,464,000	32,139,680	0.2833	74.26	74.26	75.59	72.93	76.91	427,817	75.125	1.82%
2014-09-01	0	0.275	0.275	0.280	0.275	0.285	61,766,000	17,285,590	0.2799	72.93	72.93	74.26	72.93	75.59	232,889	74.222	-1.79%
2014-08-29	0	0.280	0.280	0.285	0.275	0.285	90,586,000	25,379,080	0.2802	74.26	74.26	75.59	72.93	75.59	341,555	74.305	-1.75%
2014-08-28	0	0.285	0.280	0.285	0.280	0.295	84,814,000	24,240,050	0.2858	75.59	74.26	75.59	74.26	78.24	319,792	75.799	-1.72%
2014-08-27	0	0.290	0.285	0.290	0.285	0.305	148,098,000	43,466,350	0.2935	76.91	75.59	76.91	75.59	80.89	558,404	77.840	0.00%
2014-08-26	0	0.290	0.285	0.290	0.285	0.300	108,758,000	31,673,320	0.2912	76.91	75.59	76.91	75.59	79.56	410,073	77.238	-1.69%
2014-08-25	0	0.295	0.290	0.295	0.290	0.305	135,090,000	39,957,760	0.2958	78.24	76.91	78.24	76.91	80.89	509,358	78.447	-1.67%
2014-08-22	0	0.300	0.295	0.300	0.295	0.310	139,650,000	41,968,110	0.3005	79.56	78.24	79.56	78.24	82.22	526,551	79.704	-3.23%
2014-08-21	0	0.310	0.305	0.310	0.300	0.330	257,438,100	79,941,911	0.3105	82.22	80.89	82.22	79.56	87.52	970,672	82.357	-3.12%
2014-08-20	0	0.320	0.315	0.320	0.285	0.325	737,846,000	231,375,270	0.3136	84.87	83.54	84.87	75.59	86.20	2,782,053	83.167	14.29%
2014-08-19	0	0.280	0.280	0.285	0.280	0.295	74,120,000	21,076,350	0.2844	74.26	74.26	75.59	74.26	78.24	279,470	75.415	-3.45%
2014-08-18	0	0.290	0.285	0.290	0.285	0.300	87,050,000	25,218,140	0.2897	76.91	75.59	76.91	75.59	79.56	328,223	76.832	-3.33%
2014-08-15	0	0.300	0.295	0.300	0.295	0.310	138,402,000	41,789,260	0.3019	79.56	78.24	79.56	78.24	82.22	521,846	80.080	0.00%
2014-08-14	0	0.300	0.300	0.305	0.295	0.310	283,922,000	85,981,870	0.3028	79.56	79.56	80.89	78.24	82.22	1,070,530	80.317	1.69%
2014-08-13	0	0.295	0.290	0.295	0.275	0.295	191,322,000	54,773,876	0.2863	78.24	76.91	78.24	72.93	78.24	721,381	75.929	7.27%
2014-08-12	0	0.275	0.270	0.275	0.270	0.290	156,392,000	43,014,150	0.2750	72.93	71.61	72.93	71.61	76.91	589,677	72.945	-3.51%
2014-08-11	0	0.285	0.285	0.290	0.285	0.300	98,544,000	28,555,430	0.2898	75.59	75.59	76.91	75.59	79.56	371,561	76.853	-1.72%
2014-08-08	0	0.290	0.290	0.295	0.280	0.305	205,060,000	59,772,710	0.2915	76.91	76.91	78.24	74.26	80.89	773,180	77.308	-4.92%
2014-08-07	0	0.305	0.300	0.305	0.300	0.310	91,466,000	27,710,730	0.3030	80.89	79.56	80.89	79.56	82.22	344,873	80.351	0.00%
2014-08-06	0	0.305	0.305	0.310	0.295	0.315	196,272,000	59,516,390	0.3032	80.89	80.89	82.22	78.24	83.54	740,045	80.423	-3.17%
2014-08-05	0	0.315	0.310	0.315	0.305	0.325	165,572,000	52,084,130	0.3146	83.54	82.22	83.54	80.89	86.20	624,290	83.429	-1.56%
2014-08-04	0	0.320	0.315	0.320	0.310	0.335	281,040,000	90,792,108	0.3231	84.87	83.54	84.87	82.22	88.85	1,059,663	85.680	4.92%
2014-08-01	0	0.305	0.305	0.310	0.295	0.335	1,142,678,000	347,867,680	0.3044	80.89	80.89	82.22	78.24	88.85	4,308,474	80.740	-8.96%
2014-07-31	0	0.335	0.330	0.335	0.330	0.355	200,928,000	68,210,760	0.3395	88.85	87.52	88.85	87.52	94.15	757,600	90.035	-5.63%
2014-07-30	0	0.355	0.350	0.355	0.350	0.380	395,258,000	143,515,500	0.3631	94.15	92.83	94.15	92.83	100.8	1,490,323	96.298	-5.33%
2014-07-29	0	0.375	0.370	0.375	0.350	0.390	583,519,000	218,500,460	0.3745	99.46	98.13	99.46	92.83	103.4	2,200,162	99.311	0.00%
2014-07-28	0	0.375	0.375	0.380	0.350	0.380	428,146,000	155,789,520	0.3639	99.46	99.46	100.8	92.83	100.8	1,614,327	96.504	8.70%
2014-07-25	0	0.345	0.345	0.350	0.305	0.405	1,415,510,000	499,414,530	0.3528	91.50	91.50	92.83	80.89	107.4	5,337,189	93.573	-8.00%
2014-07-24	1	-	-	-	-	-	0	0	-	99.46	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	99.46	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	99.46	-	-	-	-	0	-	0.00%
2014-07-21	1	0.375	0.370	0.375	0.330	0.385	639,172,000	234,836,940	0.3674	99.46	98.13	99.46	87.52	102.1	2,410,002	97.443	15.38%
2014-07-18	0	0.325	0.320	0.325	0.260	0.325	780,302,000	231,645,640	0.2969	86.20	84.87	86.20	68.96	86.20	2,942,133	78.734	20.37%
2014-07-17	0	0.270	0.265	0.270	0.246	0.270	308,562,000	80,338,826	0.2604	71.61	70.28	71.61	65.24	71.61	1,163,435	69.053	8.00%
2014-07-16	0	0.250	0.249	0.250	0.246	0.255	106,300,000	26,520,618	0.2495	66.30	66.04	66.30	65.24	67.63	400,805	66.168	-1.96%
2014-07-15	0	0.255	0.250	0.255	0.240	0.260	147,378,000	37,264,842	0.2529	67.63	66.30	67.63	63.65	68.96	555,690	67.061	2.00%
2014-07-14	0	0.250	0.249	0.250	0.244	0.260	76,608,000	19,112,458	0.2495	66.30	66.04	66.30	64.71	68.96	288,851	66.167	-1.96%
2014-07-11	0	0.255	0.250	0.255	0.232	0.265	393,096,000	98,505,106	0.2506	67.63	66.30	67.63	61.53	70.28	1,482,171	66.460	9.91%
2014-07-10	0	0.232	0.232	0.233	0.230	0.238	37,976,000	8,860,066	0.2333	61.53	61.53	61.80	61.00	63.12	143,189	61.877	-2.11%
2014-07-09	0	0.237	0.236	0.237	0.230	0.247	107,870,000	25,871,474	0.2398	62.86	62.59	62.86	61.00	65.51	406,724	63.609	2.60%
2014-07-08	0	0.231	0.231	0.232	0.231	0.243	45,746,000	10,771,650	0.2355	61.26	61.26	61.53	61.26	64.45	172,486	62.450	-3.35%
2014-07-07	0	0.239	0.239	0.240	0.235	0.250	113,112,000	27,403,478	0.2423	63.39	63.39	63.65	62.33	66.30	426,489	64.254	2.14%
2014-07-04	0	0.234	0.234	0.235	0.233	0.255	119,950,000	28,614,914	0.2386	62.06	62.06	62.33	61.80	67.63	452,272	63.269	-6.02%
2014-07-03	0	0.249	0.249	0.250	0.237	0.260	305,088,000	76,595,096	0.2511	66.04	66.04	66.30	62.86	68.96	1,150,336	66.585	6.87%
2014-07-02	0	0.233	0.232	0.233	0.199	0.244	434,606,000	100,535,976	0.2313	61.80	61.53	61.80	52.78	64.71	1,638,685	61.352	15.35%
2014-06-30	0	0.202	0.201	0.202	0.199	0.209	68,258,000	13,732,514	0.2012	53.57	53.31	53.57	52.78	55.43	257,367	53.358	-4.27%
2014-06-27	0	0.211	0.211	0.213	0.209	0.224	57,658,000	12,286,762	0.2131	55.96	55.96	56.49	55.43	59.41	217,400	56.517	-4.95%
2014-06-26	0	0.222	0.222	0.224	0.218	0.224	38,560,000	8,519,698	0.2209	58.88	58.88	59.41	57.82	59.41	145,391	58.599	1.83%
2014-06-25	0	0.218	0.218	0.219	0.212	0.226	64,182,000	14,121,408	0.2200	57.82	57.82	58.08	56.23	59.94	241,999	58.353	0.46%
2014-06-24	0	0.217	0.217	0.218	0.217	0.226	43,190,000	9,514,460	0.2203	57.55	57.55	57.82	57.55	59.94	162,848	58.425	-2.25%
2014-06-23	0	0.222	0.221	0.223	0.219	0.235	95,260,000	21,452,076	0.2252	58.88	58.61	59.14	58.08	62.33	359,178	59.725	-4.31%
2014-06-20	0	0.232	0.233	0.234	0.231	0.238	69,704,000	16,324,918	0.2342	61.53	61.80	62.06	61.26	63.12	262,819	62.115	-2.93%
2014-06-19	0	0.239	0.238	0.239	0.237	0.247	72,142,000	17,436,384	0.2417	63.39	63.12	63.39	62.86	65.51	272,012	64.102	-0.42%
2014-06-18	0	0.240	0.238	0.240	0.236	0.245	51,486,000	12,326,964	0.2394	63.65	63.12	63.65	62.59	64.98	194,128	63.499	-1.23%
2014-06-17	0	0.243	0.242	0.243	0.238	0.260	231,190,000	57,539,318	0.2489	64.45	64.18	64.45	63.12	68.96	871,703	66.008	1.25%
2014-06-16	0	0.240	0.240	0.241	0.230	0.244	141,802,000	33,692,310	0.2376	63.65	63.65	63.92	61.00	64.71	534,665	63.016	-5.88%
2014-06-13	0	0.255	0.250	0.255	0.248	0.265	155,496,000	39,270,476	0.2525	67.63	66.30	67.63	65.77	70.28	586,299	66.980	-3.77%
2014-06-12	0	0.265	0.260	0.265	0.260	0.275	152,138,000	40,616,690	0.2670	70.28	68.96	70.28	68.96	72.93	573,637	70.806	1.92%
2014-06-11	0	0.260	0.255	0.260	0.260	0.285	131,642,000	34,984,800	0.2658	68.96	67.63	68.96	68.96	75.59	496,357	70.483	-7.14%
2014-06-10	0	0.280	0.275	0.280	0.231	0.285	405,104,000	109,355,084	0.2699	74.26	72.93	74.26	61.26	75.59	1,527,447	71.593	19.15%
2014-06-09	0	0.235	0.235	0.236	0.230	0.250	157,488,000	37,598,110	0.2387	62.33	62.33	62.59	61.00	66.30	593,809	63.317	-6.00%
2014-06-06	0	0.250	0.250	0.255	0.248	0.265	99,188,000	24,979,350	0.2518	66.30	66.30	67.63	65.77	70.28	373,989	66.792	-5.66%
2014-06-05	0	0.265	0.260	0.265	0.260	0.270	73,754,000	19,305,340	0.2618	70.28	68.96	70.28	68.96	71.61	278,090	69.421	-1.85%
2014-06-04	0	0.270	0.265	0.270	0.260	0.280	105,222,000	28,308,270	0.2690	71.61	70.28	71.61	68.96	74.26	396,740	71.352	-1.82%
2014-06-03	0	0.275	0.270	0.275	0.260	0.280	116,134,000	31,357,950	0.2700	72.93	71.61	72.93	68.96	74.26	437,884	71.612	0.00%
2014-05-30	0	0.275	0.270	0.275	0.270	0.280	57,956,000	15,936,510	0.2750	72.93	71.61	72.93	71.61	74.26	218,523	72.928	-1.79%
2014-05-29	0	0.280	0.275	0.280	0.275	0.295	131,838,000	37,440,650	0.2840	74.26	72.93	74.26	72.93	78.24	497,096	75.319	0.00%
2014-05-28	0	0.280	0.275	0.280	0.275	0.285	90,618,000	25,262,270	0.2788	74.26	72.93	74.26	72.93	75.59	341,676	73.936	-1.75%
2014-05-27	0	0.285	0.280	0.285	0.275	0.300	231,208,000	66,414,380	0.2872	75.59	74.26	75.59	72.93	79.56	871,771	76.183	0.00%
2014-05-26	0	0.285	0.280	0.285	0.275	0.310	278,030,000	79,507,180	0.2860	75.59	74.26	75.59	72.93	82.22	1,048,314	75.843	-8.06%
2014-05-23	0	0.310	0.305	0.310	0.300	0.340	222,228,000	71,403,640	0.3213	82.22	80.89	82.22	79.56	90.17	837,912	85.216	-4.62%
2014-05-22	0	0.325	0.325	0.330	0.265	0.340	453,538,000	138,868,830	0.3062	86.20	86.20	87.52	70.28	90.17	1,710,068	81.207	10.17%
2014-05-21	0	0.295	0.295	0.300	0.290	0.310	100,386,000	29,930,410	0.2982	78.24	78.24	79.56	76.91	82.22	378,506	79.075	-3.28%
2014-05-20	0	0.305	0.305	0.310	0.300	0.325	123,148,000	38,368,930	0.3116	80.89	80.89	82.22	79.56	86.20	464,330	82.633	-1.61%
2014-05-19	0	0.310	0.310	0.315	0.300	0.330	149,510,000	46,590,410	0.3116	82.22	82.22	83.54	79.56	87.52	563,728	82.647	-4.62%
2014-05-16	0	0.325	0.325	0.330	0.325	0.345	84,034,000	27,986,990	0.3330	86.20	86.20	87.52	86.20	91.50	316,851	88.329	-1.52%
2014-05-15	0	0.330	0.325	0.330	0.325	0.340	92,706,000	30,718,720	0.3314	87.52	86.20	87.52	86.20	90.17	349,549	87.881	-2.94%
2014-05-14	0	0.340	0.335	0.340	0.330	0.360	166,958,000	56,928,270	0.3410	90.17	88.85	90.17	87.52	95.48	629,516	90.432	-2.86%
2014-05-13	0	0.350	0.345	0.350	0.340	0.380	187,764,000	67,885,660	0.3615	92.83	91.50	92.83	90.17	100.8	707,965	95.888	0.00%
2014-05-12	0	0.350	0.350	0.355	0.325	0.370	347,798,000	121,730,040	0.3500	92.83	92.83	94.15	86.20	98.13	1,311,374	92.826	1.45%
2014-05-09	0	0.345	0.340	0.345	0.320	0.375	383,154,000	130,762,670	0.3413	91.50	90.17	91.50	84.87	99.46	1,444,684	90.513	-5.48%
2014-05-08	0	0.365	0.360	0.365	0.360	0.410	240,212,000	90,574,284	0.3771	96.80	95.48	96.80	95.48	108.7	905,721	100.00	-8.75%
2014-05-07	0	0.400	0.395	0.400	0.390	0.430	261,788,000	106,257,120	0.4059	106.1	104.8	106.1	103.4	114.0	987,073	107.65	0.00%
2014-05-05	0	0.400	0.395	0.400	0.385	0.430	594,978,000	242,096,070	0.4069	106.1	104.8	106.1	102.1	114.0	2,243,368	107.92	3.90%
2014-05-02	0	0.385	0.380	0.385	0.360	0.420	415,626,000	161,918,520	0.3896	102.1	100.8	102.1	95.48	111.4	1,567,120	103.32	-1.28%
2014-04-30	0	0.390	0.385	0.390	0.380	0.475	1,052,340,000	455,026,870	0.4324	103.4	102.1	103.4	100.8	126.0	3,967,854	114.68	-7.14%
2014-04-29	0	0.420	0.415	0.420	0.305	0.420	1,017,958,000	382,611,050	0.3759	111.4	110.1	111.4	80.89	111.4	3,838,217	99.685	31.25%
2014-04-28	0	0.320	0.315	0.320	0.290	0.415	1,033,594,000	345,647,960	0.3344	84.87	83.54	84.87	76.91	110.1	3,897,172	88.692	-16.88%
2014-04-25	0	0.385	0.380	0.385	0.380	0.455	484,230,000	196,099,930	0.4050	102.1	100.8	102.1	100.8	120.7	1,825,792	107.41	-7.23%
2014-04-24	0	0.415	0.415	0.420	0.410	0.520	748,780,000	352,037,000	0.4701	110.1	110.1	111.4	108.7	137.9	2,823,280	124.69	-16.16%
2014-04-23	0	0.495	0.490	0.495	0.450	0.540	1,306,204,000	647,636,780	0.4958	131.3	130.0	131.3	119.3	143.2	4,925,050	131.50	3.13%
2014-04-22	0	0.480	0.480	0.485	0.340	0.495	1,730,598,000	735,647,450	0.4251	127.3	127.3	128.6	90.17	131.3	6,525,230	112.74	23.08%
2014-04-17	0	0.390	0.390	0.395	0.247	0.395	1,801,526,000	593,950,832	0.3297	103.4	103.4	104.8	65.51	104.8	6,792,665	87.440	65.25%
2014-04-16	0	0.236	0.236	0.237	0.200	0.242	883,912,000	200,029,938	0.2263	62.59	62.59	62.86	53.04	64.18	3,332,796	60.019	26.88%
2014-04-15	0	0.186	0.186	0.187	0.145	0.249	1,569,880,000	307,454,290	0.1958	49.33	49.33	49.60	38.46	66.04	5,919,242	51.941	-33.57%
2014-04-14	0	0.280	0.280	0.285	0.280	0.395	307,680,000	97,936,580	0.3183	74.26	74.26	75.59	74.26	104.8	1,160,109	84.420	-26.32%
2014-04-11	0	0.380	0.380	0.390	0.300	0.480	401,694,000	154,292,480	0.3841	100.8	100.8	103.4	79.56	127.3	1,514,590	101.87	-24.00%
2014-04-10	0	0.500	0.500	0.510	0.500	0.680	216,386,000	125,524,590	0.5801	132.6	132.6	135.3	132.6	180.3	815,885	153.85	-26.47%
2014-04-09	0	0.680	0.670	0.680	0.630	0.840	147,158,000	105,165,220	0.7146	180.3	177.7	180.3	167.1	222.8	554,860	189.53	-16.05%
2014-04-08	0	0.810	0.800	0.810	0.760	1.000	298,240,000	255,651,600	0.8572	214.8	212.2	214.8	201.6	265.2	1,124,516	227.34	10.96%
2014-04-07	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	193.6	-	-	-	-	0	-	0.00%
2014-03-24	1	0.730	0.730	0.740	0.520	0.840	268,616,000	170,501,780	0.6347	193.6	193.6	196.3	137.9	222.8	1,012,818	168.34	-8.75%
2014-03-21	0	0.800	0.790	0.800	0.690	1.100	172,652,000	150,939,080	0.8742	212.2	209.5	212.2	183.0	291.7	650,985	231.86	-27.27%
2014-03-20	0	1.100	1.090	1.100	1.000	1.250	107,678,003	119,486,543	1.1097	291.7	289.1	291.7	265.2	331.5	406,001	294.30	-12.00%
2014-03-19	0	1.250	1.220	1.240	1.220	1.310	38,848,000	49,157,840	1.2654	331.5	323.6	328.9	323.6	347.4	146,477	335.60	-3.85%
2014-03-18	0	1.300	1.280	1.290	1.280	1.370	35,106,000	46,068,940	1.3123	344.8	339.5	342.1	339.5	363.3	132,367	348.04	-3.70%
2014-03-17	0	1.350	1.350	1.360	1.320	1.430	50,940,000	69,548,400	1.3653	358.0	358.0	360.7	350.1	379.3	192,070	362.10	0.75%
2014-03-14	0	1.340	1.320	1.340	1.200	1.430	81,178,000	105,544,820	1.3002	355.4	350.1	355.4	318.3	379.3	306,082	344.83	1.52%
2014-03-13	0	1.320	1.290	1.320	1.290	1.350	40,358,000	52,908,160	1.3110	350.1	342.1	350.1	342.1	358.0	152,170	347.69	-1.49%
2014-03-12	0	1.340	1.330	1.340	1.290	1.370	40,230,000	53,271,400	1.3242	355.4	352.7	355.4	342.1	363.3	151,687	351.19	0.75%
2014-03-11	0	1.330	1.320	1.330	1.320	1.390	32,664,000	43,963,560	1.3459	352.7	350.1	352.7	350.1	368.7	123,160	356.96	-4.32%
2014-03-10	0	1.390	1.380	1.390	1.320	1.410	32,510,000	44,157,860	1.3583	368.7	366.0	368.7	350.1	374.0	122,579	360.24	0.00%
2014-03-07	0	1.390	1.380	1.390	1.360	1.410	25,378,000	35,172,100	1.3859	368.7	366.0	368.7	360.7	374.0	95,688	367.57	0.00%
2014-03-06	0	1.390	1.380	1.400	1.370	1.460	29,250,000	41,188,600	1.4082	368.7	366.0	371.3	363.3	387.2	110,287	373.47	-3.47%
2014-03-05	0	1.440	1.420	1.430	1.400	1.520	32,188,000	47,119,020	1.4639	381.9	376.6	379.3	371.3	403.1	121,365	388.24	-4.00%
2014-03-04	0	1.500	1.490	1.500	1.440	1.550	41,806,000	62,380,920	1.4922	397.8	395.2	397.8	381.9	411.1	157,630	395.74	1.35%
2014-03-03	0	1.480	1.450	1.480	1.270	1.520	44,403,000	60,427,360	1.3609	392.5	384.6	392.5	336.8	403.1	167,422	360.93	4.96%
2014-02-28	0	1.410	1.400	1.410	1.380	1.500	40,538,000	57,463,640	1.4175	374.0	371.3	374.0	366.0	397.8	152,849	375.95	-5.37%
2014-02-27	0	1.490	1.470	1.480	1.450	1.560	31,044,000	46,561,570	1.4999	395.2	389.9	392.5	384.6	413.7	117,052	397.79	-2.61%
2014-02-26	0	1.530	1.520	1.530	1.510	1.610	42,734,000	65,991,400	1.5442	405.8	403.1	405.8	400.5	427.0	161,129	409.56	-3.77%
2014-02-25	0	1.590	1.580	1.590	1.550	1.620	33,562,120	53,202,149	1.5852	421.7	419.0	421.7	411.1	429.7	126,546	420.42	-1.24%
2014-02-24	0	1.610	1.600	1.610	1.560	1.630	33,576,000	53,630,520	1.5973	427.0	424.3	427.0	413.7	432.3	126,599	423.63	-1.23%
2014-02-21	0	1.630	1.620	1.640	1.570	1.700	45,588,000	74,738,060	1.6394	432.3	429.7	435.0	416.4	450.9	171,890	434.80	2.52%
2014-02-20	0	1.590	1.580	1.590	1.570	1.620	19,844,000	31,554,620	1.5901	421.7	419.0	421.7	416.4	429.7	74,822	421.73	0.63%
2014-02-19	0	1.580	1.570	1.580	1.530	1.600	30,572,000	48,187,220	1.5762	419.0	416.4	419.0	405.8	424.3	115,272	418.03	0.00%
2014-02-18	0	1.580	1.560	1.570	1.540	1.690	45,118,000	71,741,900	1.5901	419.0	413.7	416.4	408.4	448.2	170,118	421.72	-3.07%
2014-02-17	0	1.630	1.620	1.630	1.380	1.780	66,785,000	105,222,700	1.5755	432.3	429.7	432.3	366.0	472.1	251,813	417.86	14.79%
2014-02-14	0	1.420	1.400	1.430	1.340	1.450	35,570,000	49,885,380	1.4025	376.6	371.3	379.3	355.4	384.6	134,117	371.95	2.16%
2014-02-13	0	1.390	1.360	1.400	1.220	1.480	61,667,000	82,584,158	1.3392	368.7	360.7	371.3	323.6	392.5	232,516	355.18	-2.80%
2014-02-12	0	1.430	1.420	1.440	1.350	1.710	80,076,000	119,803,460	1.4961	379.3	376.6	381.9	358.0	453.5	301,927	396.80	-17.34%
2014-02-11	0	1.730	1.700	1.730	1.670	1.790	50,043,000	86,805,408	1.7346	458.8	450.9	458.8	442.9	474.7	188,687	460.05	-2.26%
2014-02-10	0	1.770	1.760	1.770	1.700	1.800	26,910,000	46,934,820	1.7441	469.4	466.8	469.4	450.9	477.4	101,464	462.57	-1.67%
2014-02-07	0	1.800	1.790	1.800	1.750	1.830	24,754,670	44,222,692	1.7864	477.4	474.7	477.4	464.1	485.3	93,338	473.79	0.56%
2014-02-06	0	1.790	1.780	1.790	1.700	1.890	27,202,000	49,174,500	1.8078	474.7	472.1	474.7	450.9	501.3	102,565	479.45	-3.76%
2014-02-05	0	1.860	1.840	1.860	1.820	1.920	33,478,000	62,475,996	1.8662	493.3	488.0	493.3	482.7	509.2	126,229	494.94	-2.11%
2014-02-04	0	1.900	1.880	1.900	1.840	1.960	38,800,000	72,995,560	1.8813	503.9	498.6	503.9	488.0	519.8	146,296	498.96	-2.06%
2014-01-30	0	1.940	1.930	1.960	1.900	2.030	24,554,000	48,811,200	1.9879	514.5	511.9	519.8	503.9	538.4	92,581	527.23	-1.52%
2014-01-29	0	1.970	1.960	1.970	1.900	1.980	30,360,000	59,221,300	1.9506	522.5	519.8	522.5	503.9	525.1	114,473	517.34	3.68%
2014-01-28	0	1.900	1.890	1.900	1.860	1.940	32,546,000	61,613,480	1.8931	503.9	501.3	503.9	493.3	514.5	122,715	502.09	1.06%
2014-01-27	0	1.880	1.870	1.890	1.800	1.920	29,462,000	54,612,900	1.8537	498.6	496.0	501.3	477.4	509.2	111,087	491.62	-4.08%
2014-01-24	0	1.960	1.950	1.960	1.900	1.980	20,856,000	40,732,280	1.9530	519.8	517.2	519.8	503.9	525.1	78,638	517.97	2.08%
2014-01-23	0	1.920	1.900	1.920	1.860	1.930	16,886,000	32,086,140	1.9002	509.2	503.9	509.2	493.3	511.9	63,669	503.95	1.05%
2014-01-22	0	1.900	1.880	1.900	1.870	1.910	15,772,000	29,917,060	1.8968	503.9	498.6	503.9	496.0	506.6	59,468	503.07	-1.04%
2014-01-21	0	1.920	1.910	1.920	1.900	1.960	13,910,000	26,701,780	1.9196	509.2	506.6	509.2	503.9	519.8	52,448	509.11	-2.04%
2014-01-20	0	1.960	1.950	1.960	1.930	1.990	9,854,000	19,307,180	1.9593	519.8	517.2	519.8	511.9	527.8	37,155	519.64	0.51%
2014-01-17	0	1.950	1.940	1.950	1.900	2.000	17,890,000	34,935,260	1.9528	517.2	514.5	517.2	503.9	530.4	67,454	517.91	3.17%
2014-01-16	0	1.890	1.870	1.890	1.840	1.890	7,376,000	13,778,880	1.8681	501.3	496.0	501.3	488.0	501.3	27,811	495.44	-1.56%
2014-01-15	0	1.920	1.900	1.920	1.840	1.950	15,656,000	29,545,040	1.8871	509.2	503.9	509.2	488.0	517.2	59,031	500.50	1.05%
2014-01-14	0	1.900	1.870	1.900	1.810	1.900	17,374,000	32,204,660	1.8536	503.9	496.0	503.9	480.0	503.9	65,509	491.61	2.15%
2014-01-13	0	1.860	1.860	1.870	1.790	1.890	20,393,000	37,553,920	1.8415	493.3	493.3	496.0	474.7	501.3	76,892	488.40	0.54%
2014-01-10	0	1.850	1.850	1.860	1.620	1.950	42,730,000	77,064,760	1.8035	490.7	490.7	493.3	429.7	517.2	161,114	478.33	1.65%
2014-01-09	0	1.820	1.810	1.820	0.900	1.970	242,036,000	339,552,580	1.4029	482.7	480.0	482.7	238.7	522.5	912,598	372.07	-9.00%
2014-01-08	0	2.000	1.960	2.000	1.900	2.080	739,026,000	338,527,520	0.4581	530.4	519.8	530.4	503.9	551.7	2,786,502	121.49	-4.76%
2014-01-07	0	2.100	2.090	2.100	1.820	2.220	72,768,000	142,072,040	1.9524	557.0	554.3	557.0	482.7	588.8	274,372	517.81	6.60%
2014-01-06	0	1.970	1.960	1.970	1.900	2.000	32,204,000	62,331,590	1.9355	522.5	519.8	522.5	503.9	530.4	121,425	513.33	0.51%
2014-01-03	0	1.960	1.950	1.960	1.860	1.960	24,710,000	47,215,280	1.9108	519.8	517.2	519.8	493.3	519.8	93,169	506.77	3.16%
2014-01-02	0	1.900	1.900	1.910	1.820	1.920	34,366,000	64,147,320	1.8666	503.9	503.9	506.6	482.7	509.2	129,577	495.05	3.83%
2013-12-31	0	1.830	1.820	1.830	1.780	1.860	25,924,000	47,184,920	1.8201	485.3	482.7	485.3	472.1	493.3	97,747	482.73	3.39%
2013-12-30	0	1.770	1.770	1.780	1.620	1.820	55,390,000	97,389,440	1.7582	469.4	469.4	472.1	429.7	482.7	208,848	466.32	11.32%
2013-12-27	0	1.590	1.580	1.590	1.490	1.590	24,792,000	38,706,700	1.5613	421.7	419.0	421.7	395.2	421.7	93,478	414.07	4.61%
2013-12-24	0	1.520	1.500	1.520	1.370	1.560	25,558,000	37,429,640	1.4645	403.1	397.8	403.1	363.3	413.7	96,367	388.41	2.01%
2013-12-23	0	1.490	1.480	1.490	1.400	1.560	38,012,000	57,485,780	1.5123	395.2	392.5	395.2	371.3	413.7	143,324	401.09	6.43%
2013-12-20	0	1.400	1.400	1.410	1.350	1.460	30,346,000	43,018,680	1.4176	371.3	371.3	374.0	358.0	387.2	114,420	375.97	2.94%
2013-12-19	0	1.360	1.350	1.360	1.230	1.540	59,030,004	80,334,065	1.3609	360.7	358.0	360.7	326.2	408.4	222,573	360.93	1.49%
2013-12-18	1	1.340	1.330	1.340	1.300	1.480	49,542,000	69,697,180	1.4068	355.4	352.7	355.4	344.8	392.5	186,798	373.11	3.08%
2013-12-17	0	1.300	1.290	1.300	1.100	1.340	65,142,000	80,929,920	1.2424	344.8	342.1	344.8	291.7	355.4	245,618	329.49	18.18%
2013-12-16	0	1.100	1.100	1.110	1.040	1.140	32,732,000	36,004,640	1.1000	291.7	291.7	294.4	275.8	302.3	123,416	291.73	7.84%
2013-12-13	0	1.020	1.020	1.030	1.000	1.090	29,814,000	31,453,040	1.0550	270.5	270.5	273.2	265.2	289.1	112,414	279.80	3.03%
2013-12-12	0	0.990	0.990	1.000	0.880	1.080	59,710,000	58,217,280	0.9750	262.6	262.6	265.2	233.4	286.4	225,137	258.59	12.50%
2013-12-11	0	0.880	0.880	0.890	0.860	0.890	8,424,000	7,392,340	0.8775	233.4	233.4	236.0	228.1	236.0	31,763	232.74	1.15%
2013-12-10	0	0.870	0.870	0.880	0.850	0.910	20,734,000	18,218,260	0.8787	230.7	230.7	233.4	225.4	241.3	78,178	233.04	1.16%
2013-12-09	0	0.860	0.860	0.870	0.780	0.900	27,450,000	23,511,900	0.8565	228.1	228.1	230.7	206.9	238.7	103,500	227.17	10.26%
2013-12-06	0	0.780	0.770	0.780	0.760	0.790	7,198,000	5,566,380	0.7733	206.9	204.2	206.9	201.6	209.5	27,140	205.10	1.30%
2013-12-05	0	0.770	0.770	0.780	0.720	0.780	8,244,000	6,149,960	0.7460	204.2	204.2	206.9	191.0	206.9	31,084	197.85	5.48%
2013-12-04	0	0.730	0.720	0.730	0.710	0.730	26,230,000	18,852,680	0.7187	193.6	191.0	193.6	188.3	193.6	98,900	190.62	1.39%
2013-12-03	0	0.720	0.710	0.720	0.700	0.720	2,938,000	2,079,320	0.7077	191.0	188.3	191.0	185.7	191.0	11,078	187.70	1.41%
2013-12-02	0	0.710	0.700	0.710	0.700	0.720	10,080,000	7,143,260	0.7087	188.3	185.7	188.3	185.7	191.0	38,007	187.95	-1.39%
2013-11-29	0	0.720	0.710	0.720	0.700	0.720	4,410,000	3,128,140	0.7093	191.0	188.3	191.0	185.7	191.0	16,628	188.13	1.41%
2013-11-28	0	0.710	0.700	0.710	0.680	0.710	5,898,000	4,115,080	0.6977	188.3	185.7	188.3	180.3	188.3	22,238	185.04	0.00%
2013-11-27	0	0.710	0.690	0.710	0.670	0.710	10,080,000	6,895,200	0.6840	188.3	183.0	188.3	177.7	188.3	38,007	181.42	0.00%
2013-11-26	0	0.710	0.700	0.710	0.680	0.710	10,290,000	7,100,720	0.6901	188.3	185.7	188.3	180.3	188.3	38,799	183.02	1.43%
2013-11-25	0	0.700	0.690	0.700	0.680	0.720	6,856,000	4,770,960	0.6959	185.7	183.0	185.7	180.3	191.0	25,851	184.56	-1.41%
2013-11-22	0	0.710	0.700	0.710	0.700	0.720	1,876,000	1,326,380	0.7070	188.3	185.7	188.3	185.7	191.0	7,073	187.51	0.00%
2013-11-21	0	0.710	0.700	0.710	0.700	0.740	7,108,000	5,061,080	0.7120	188.3	185.7	188.3	185.7	196.3	26,801	188.84	-4.05%
2013-11-20	0	0.740	0.730	0.740	0.710	0.740	3,450,000	2,502,980	0.7255	196.3	193.6	196.3	188.3	196.3	13,008	192.41	1.37%
2013-11-19	0	0.730	0.720	0.730	0.720	0.760	4,326,000	3,145,600	0.7271	193.6	191.0	193.6	191.0	201.6	16,311	192.85	-2.67%
2013-11-18	0	0.750	0.730	0.750	0.730	0.760	7,794,000	5,836,840	0.7489	198.9	193.6	198.9	193.6	201.6	29,387	198.62	1.35%
2013-11-15	0	0.740	0.720	0.740	0.720	0.740	3,238,000	2,368,460	0.7315	196.3	191.0	196.3	191.0	196.3	12,209	193.99	2.78%
2013-11-14	0	0.720	0.710	0.730	0.710	0.750	5,040,000	3,685,000	0.7312	191.0	188.3	193.6	188.3	198.9	19,003	193.91	1.41%
2013-11-13	0	0.710	0.700	0.720	0.700	0.730	6,796,000	4,897,020	0.7206	188.3	185.7	191.0	185.7	193.6	25,624	191.11	0.00%
2013-11-12	0	0.710	0.710	0.720	0.700	0.730	8,114,000	5,797,980	0.7146	188.3	188.3	191.0	185.7	193.6	30,594	189.51	1.43%
2013-11-11	0	0.700	0.690	0.700	0.670	0.740	7,862,000	5,562,140	0.7075	185.7	183.0	185.7	177.7	196.3	29,644	187.63	2.94%
2013-11-08	0	0.680	0.660	0.680	0.600	0.680	4,160,000	2,638,680	0.6343	180.3	175.0	180.3	159.1	180.3	15,685	168.23	7.94%
2013-11-07	0	0.630	0.610	0.630	0.600	0.640	2,778,000	1,698,340	0.6114	167.1	161.8	167.1	159.1	169.7	10,474	162.14	0.00%
2013-11-06	0	0.630	0.610	0.630	0.600	0.630	2,742,000	1,676,280	0.6113	167.1	161.8	167.1	159.1	167.1	10,339	162.14	3.28%
2013-11-05	0	0.610	0.600	0.610	0.600	0.620	3,102,000	1,890,920	0.6096	161.8	159.1	161.8	159.1	164.4	11,696	161.67	-3.17%
2013-11-04	0	0.630	0.620	0.630	0.600	0.640	1,632,000	1,014,140	0.6214	167.1	164.4	167.1	159.1	169.7	6,153	164.81	0.00%
2013-11-01	0	0.630	0.630	0.640	0.610	0.640	2,108,000	1,327,420	0.6297	167.1	167.1	169.7	161.8	169.7	7,948	167.01	1.61%
2013-10-31	0	0.620	0.620	0.630	0.610	0.650	2,146,000	1,346,520	0.6275	164.4	164.4	167.1	161.8	172.4	8,092	166.41	-4.62%
2013-10-30	0	0.650	0.630	0.650	0.610	0.660	2,308,000	1,457,120	0.6313	172.4	167.1	172.4	161.8	175.0	8,702	167.44	0.00%
2013-10-29	0	0.650	0.630	0.650	0.610	0.700	7,886,000	5,112,980	0.6484	172.4	167.1	172.4	161.8	185.7	29,734	171.96	-5.80%
2013-10-28	0	0.690	0.670	0.690	0.670	0.700	4,472,000	3,076,620	0.6880	183.0	177.7	183.0	177.7	185.7	16,862	182.46	0.00%
2013-10-25	0	0.690	0.670	0.690	0.660	0.690	4,474,000	3,022,200	0.6755	183.0	177.7	183.0	175.0	183.0	16,869	179.15	1.47%
2013-10-24	0	0.680	0.670	0.680	0.660	0.690	2,834,818	1,920,783	0.6776	180.3	177.7	180.3	175.0	183.0	10,689	179.70	3.03%
2013-10-23	0	0.660	0.650	0.660	0.650	0.670	4,200,000	2,745,760	0.6538	175.0	172.4	175.0	172.4	177.7	15,836	173.39	1.54%
2013-10-22	0	0.650	0.630	0.640	0.640	0.710	9,568,000	6,322,500	0.6608	172.4	167.1	169.7	169.7	188.3	36,076	175.25	-4.41%
2013-10-21	0	0.680	0.660	0.680	0.660	0.740	16,268,000	11,320,300	0.6959	180.3	175.0	180.3	175.0	196.3	61,339	184.55	0.00%
2013-10-18	0	0.680	0.680	0.700	0.630	0.700	21,680,000	14,570,780	0.6721	180.3	180.3	185.7	167.1	185.7	81,745	178.25	9.68%
2013-10-17	0	0.620	0.610	0.620	0.540	0.660	14,786,000	8,838,320	0.5977	164.4	161.8	164.4	143.2	175.0	55,751	158.53	12.73%
2013-10-16	0	0.550	0.540	0.550	0.540	0.570	3,608,000	1,968,180	0.5455	145.9	143.2	145.9	143.2	151.2	13,604	144.68	-1.79%
2013-10-15	0	0.560	0.560	0.570	0.550	0.590	8,248,000	4,721,680	0.5725	148.5	148.5	151.2	145.9	156.5	31,099	151.83	3.70%
2013-10-11	0	0.540	0.530	0.540	0.530	0.550	4,092,000	2,203,420	0.5385	143.2	140.6	143.2	140.6	145.9	15,429	142.81	1.89%
2013-10-10	0	0.530	0.520	0.530	0.490	0.530	6,108,000	3,069,300	0.5025	140.6	137.9	140.6	130.0	140.6	23,030	133.27	3.92%
2013-10-09	0	0.510	0.510	0.520	0.475	0.550	20,928,000	10,751,160	0.5137	135.3	135.3	137.9	126.0	145.9	78,909	136.25	9.68%
2013-10-08	0	0.465	0.465	0.470	0.410	0.465	6,914,000	3,101,560	0.4486	123.3	123.3	124.7	108.7	123.3	26,069	118.97	12.05%
2013-10-07	0	0.415	0.400	0.415	0.400	0.415	2,388,000	968,550	0.4056	110.1	106.1	110.1	106.1	110.1	9,004	107.57	5.06%
2013-10-04	0	0.395	0.390	0.395	0.380	0.400	2,358,000	931,830	0.3952	104.8	103.4	104.8	100.8	106.1	8,891	104.81	5.33%
2013-10-03	0	0.375	0.375	0.385	0.365	0.390	612,000	234,190	0.3827	99.46	99.46	102.1	96.80	103.4	2,308	101.49	-1.32%
2013-10-02	0	0.380	0.380	0.385	0.375	0.410	8,162,000	3,177,270	0.3893	100.8	100.8	102.1	99.46	108.7	30,775	103.24	-2.56%
2013-09-30	0	0.390	0.385	0.390	0.330	0.400	19,900,000	7,489,980	0.3764	103.4	102.1	103.4	87.52	106.1	75,033	99.822	14.71%
2013-09-27	0	0.340	0.340	0.345	0.310	0.340	9,446,000	3,011,160	0.3188	90.17	90.17	91.50	82.22	90.17	35,616	84.545	6.25%
2013-09-26	0	0.320	0.315	0.325	0.260	0.350	55,800,500	17,877,370	0.3204	84.87	83.54	86.20	68.96	92.83	210,396	84.970	32.78%
2013-09-25	0	0.241	0.241	0.242	0.238	0.480	107,194,000	30,528,100	0.2848	63.92	63.92	64.18	63.12	127.3	404,176	75.532	-48.17%
2013-09-24	0	0.465	0.460	0.465	0.450	0.465	942,000	432,980	0.4596	123.3	122.0	123.3	119.3	123.3	3,552	121.90	-1.06%
2013-09-23	0	0.470	0.445	0.470	0.420	0.485	1,882,000	822,490	0.4370	124.7	118.0	124.7	111.4	128.6	7,096	115.91	5.62%
2013-09-19	0	0.445	0.440	0.445	0.445	0.460	2,070,000	934,080	0.4512	118.0	116.7	118.0	118.0	122.0	7,805	119.68	-4.30%
2013-09-18	0	0.465	0.460	0.465	0.445	0.465	3,564,000	1,634,900	0.4587	123.3	122.0	123.3	118.0	123.3	13,438	121.66	0.00%
2013-09-17	0	0.465	0.450	0.465	0.450	0.480	3,794,000	1,804,660	0.4757	123.3	119.3	123.3	119.3	127.3	14,305	126.15	-3.12%
2013-09-16	0	0.480	0.470	0.480	0.460	0.490	1,232,000	575,740	0.4673	127.3	124.7	127.3	122.0	130.0	4,645	123.94	1.05%
2013-09-13	0	0.475	0.465	0.475	0.460	0.495	1,394,000	648,860	0.4655	126.0	123.3	126.0	122.0	131.3	5,256	123.45	-1.04%
2013-09-12	0	0.480	0.470	0.480	0.475	0.500	7,912,000	3,863,600	0.4883	127.3	124.7	127.3	126.0	132.6	29,832	129.51	0.00%
2013-09-11	0	0.480	0.475	0.480	0.440	0.495	8,924,000	4,267,450	0.4782	127.3	126.0	127.3	116.7	131.3	33,648	126.83	9.09%
2013-09-10	0	0.440	0.435	0.450	0.420	0.470	3,032,000	1,344,160	0.4433	116.7	115.4	119.3	111.4	124.7	11,432	117.58	0.00%
2013-09-09	0	0.440	0.440	0.445	0.395	0.480	22,284,000	10,026,910	0.4500	116.7	116.7	118.0	104.8	127.3	84,022	119.34	14.29%
2013-09-06	0	0.385	0.375	0.385	0.375	0.385	1,638,000	616,960	0.3767	102.1	99.46	102.1	99.46	102.1	6,176	99.895	4.05%
2013-09-05	0	0.370	0.370	0.380	0.365	0.370	1,374,000	504,010	0.3668	98.13	98.13	100.8	96.80	98.13	5,181	97.287	1.37%
2013-09-04	0	0.365	0.365	0.370	0.360	0.370	688,000	252,800	0.3674	96.80	96.80	98.13	95.48	98.13	2,594	97.452	0.00%
2013-09-03	0	0.365	0.355	0.365	0.355	0.370	2,730,000	989,840	0.3626	96.80	94.15	96.80	94.15	98.13	10,293	96.162	1.39%
2013-09-02	0	0.360	0.355	0.360	0.325	0.385	3,054,000	1,098,290	0.3596	95.48	94.15	95.48	86.20	102.1	11,515	95.378	7.46%
2013-08-30	0	0.335	0.335	0.350	0.335	0.350	250,000	86,200	0.3448	88.85	88.85	92.83	88.85	92.83	943	91.447	-4.29%
2013-08-29	0	0.350	0.320	0.355	0.340	0.350	170,000	58,800	0.3459	92.83	84.87	94.15	90.17	92.83	641	91.734	4.48%
2013-08-28	0	0.335	0.335	0.340	0.325	0.335	494,000	162,490	0.3289	88.85	88.85	90.17	86.20	88.85	1,863	87.237	0.00%
2013-08-27	0	0.335	0.315	0.355	-	-	0	0	-	88.85	83.54	94.15	-	-	0	-	0.00%
2013-08-26	0	0.335	0.325	0.340	0.270	0.335	312,000	96,340	0.3088	88.85	86.20	90.17	71.61	88.85	1,176	81.894	0.00%
2013-08-23	0	0.335	0.315	0.335	-	-	0	0	-	88.85	83.54	88.85	-	-	0	-	0.00%
2013-08-22	0	0.335	0.305	0.345	0.300	0.335	54,000	16,340	0.3026	88.85	80.89	91.50	79.56	88.85	204	80.253	0.00%
2013-08-21	0	0.335	0.315	0.335	0.335	0.335	200,000	67,000	0.3350	88.85	83.54	88.85	88.85	88.85	754	88.847	0.00%
2013-08-20	0	0.335	0.335	0.360	0.310	0.335	56,000	18,390	0.3284	88.85	88.85	95.48	82.22	88.85	211	87.095	0.00%
2013-08-19	0	0.335	0.305	0.360	0.300	0.320	200,000	63,600	0.3180	88.85	80.89	95.48	79.56	84.87	754	84.339	0.00%
2013-08-16	0	0.335	0.325	0.335	0.320	0.335	204,000	66,630	0.3266	88.85	86.20	88.85	84.87	88.85	769	86.624	-2.90%
2013-08-15	0	0.345	0.310	0.345	-	-	0	0	-	91.50	82.22	91.50	-	-	0	-	0.00%
2013-08-13	0	0.345	0.315	0.345	-	-	0	0	-	91.50	83.54	91.50	-	-	0	-	0.00%
2013-08-12	0	0.345	0.325	0.345	-	-	0	0	-	91.50	86.20	91.50	-	-	0	-	0.00%
2013-08-09	0	0.345	0.330	0.345	-	-	0	0	-	91.50	87.52	91.50	-	-	0	-	0.00%
2013-08-08	0	0.345	0.325	0.345	-	-	0	0	-	91.50	86.20	91.50	-	-	0	-	0.00%
2013-08-07	0	0.345	0.345	0.350	0.320	0.320	500,000	160,000	0.3200	91.50	91.50	92.83	84.87	84.87	1,885	84.869	2.99%
2013-08-06	0	0.335	0.330	0.350	0.335	0.335	150,000	50,250	0.3350	88.85	87.52	92.83	88.85	88.85	566	88.847	-6.94%
2013-08-05	0	0.360	0.330	0.360	0.350	0.370	178,000	63,380	0.3561	95.48	87.52	95.48	92.83	98.13	671	94.435	0.00%
2013-08-02	0	0.360	0.330	0.360	0.350	0.360	6,104,000	2,156,930	0.3534	95.48	87.52	95.48	92.83	95.48	23,015	93.718	2.86%
2013-08-01	0	0.350	0.325	0.350	0.340	0.355	4,036,000	1,380,230	0.3420	92.83	86.20	92.83	90.17	94.15	15,218	90.699	-2.78%
2013-07-31	0	0.360	0.355	0.360	0.330	0.360	6,936,000	2,303,240	0.3321	95.48	94.15	95.48	87.52	95.48	26,152	88.071	5.88%
2013-07-30	0	0.340	0.310	0.340	0.315	0.340	6,382,000	2,095,460	0.3283	90.17	82.22	90.17	83.54	90.17	24,063	87.081	1.49%
2013-07-29	0	0.335	0.310	0.335	0.335	0.340	300,000	100,750	0.3358	88.85	82.22	88.85	88.85	90.17	1,131	89.069	0.00%
2013-07-26	0	0.335	0.335	0.340	0.320	0.340	686,000	225,200	0.3283	88.85	88.85	90.17	84.87	90.17	2,587	87.065	6.35%
2013-07-25	0	0.315	0.300	0.315	0.305	0.315	804,000	248,760	0.3094	83.54	79.56	83.54	80.89	83.54	3,031	82.059	3.28%
2013-07-24	0	0.305	0.300	0.305	0.280	0.305	3,940,000	1,156,590	0.2936	80.89	79.56	80.89	74.26	80.89	14,856	77.854	12.96%
2013-07-23	0	0.270	0.260	0.300	0.270	0.310	422,000	126,170	0.2990	71.61	68.96	79.56	71.61	82.22	1,591	79.295	-10.00%
2013-07-22	0	0.300	0.290	0.330	0.300	0.300	100,000	30,000	0.3000	79.56	76.91	87.52	79.56	79.56	377	79.565	0.00%
2013-07-19	0	0.300	0.275	0.300	-	-	0	0	-	79.56	72.93	79.56	-	-	0	-	0.00%
2013-07-18	0	0.300	0.280	0.300	0.280	0.300	802,000	227,250	0.2834	79.56	74.26	79.56	74.26	79.56	3,024	75.150	0.00%
2013-07-17	0	0.300	0.280	0.300	0.300	0.300	6,000	1,800	0.3000	79.56	74.26	79.56	79.56	79.56	23	79.565	-6.25%
2013-07-16	0	0.320	0.285	0.320	-	-	0	0	-	84.87	75.59	84.87	-	-	0	-	0.00%
2013-07-15	0	0.320	0.300	0.320	-	-	0	0	-	84.87	79.56	84.87	-	-	0	-	0.00%
2013-07-12	0	0.320	0.295	0.320	0.280	0.340	996,000	306,420	0.3077	84.87	78.24	84.87	74.26	90.17	3,755	81.594	-5.88%
2013-07-11	0	0.340	0.300	0.340	0.330	0.340	200,000	67,060	0.3353	90.17	79.56	90.17	87.52	90.17	754	88.927	1.49%
2013-07-10	0	0.335	0.300	0.335	0.320	0.335	260,000	83,910	0.3227	88.85	79.56	88.85	84.87	88.85	980	85.593	4.69%
2013-07-09	0	0.320	0.290	0.305	0.305	0.325	872,000	275,810	0.3163	84.87	76.91	80.89	80.89	86.20	3,288	83.887	-5.88%
2013-07-08	0	0.340	0.310	0.340	-	-	0	0	-	90.17	82.22	90.17	-	-	0	-	0.00%
2013-07-05	0	0.340	0.315	0.340	0.335	0.360	960,000	324,900	0.3384	90.17	83.54	90.17	88.85	95.48	3,620	89.759	1.49%
2013-07-04	0	0.335	0.315	0.335	0.320	0.335	806,000	269,420	0.3343	88.85	83.54	88.85	84.87	88.85	3,039	88.653	0.00%
2013-07-03	0	0.335	0.310	0.335	0.310	0.335	1,862,000	616,700	0.3312	88.85	82.22	88.85	82.22	88.85	7,021	87.840	0.00%
2013-07-02	0	0.335	0.325	0.335	-	-	0	0	-	88.85	86.20	88.85	-	-	0	-	-2.90%
2013-06-28	0	0.345	0.320	0.345	-	-	0	0	-	91.50	84.87	91.50	-	-	0	-	0.00%
2013-06-27	0	0.345	0.340	0.345	0.330	0.345	1,050,000	361,500	0.3443	91.50	90.17	91.50	87.52	91.50	3,959	91.310	1.47%
2013-06-26	0	0.340	0.325	0.340	0.330	0.345	818,000	277,670	0.3394	90.17	86.20	90.17	87.52	91.50	3,084	90.028	1.49%
2013-06-25	0	0.335	0.330	0.335	0.320	0.360	4,268,000	1,424,380	0.3337	88.85	87.52	88.85	84.87	95.48	16,093	88.512	-4.29%
2013-06-24	0	0.350	0.345	0.350	0.345	0.350	530,000	184,850	0.3488	92.83	91.50	92.83	91.50	92.83	1,998	92.500	-2.78%
2013-06-21	0	0.360	0.340	0.360	0.340	0.360	1,294,000	453,010	0.3501	95.48	90.17	95.48	90.17	95.48	4,879	92.848	0.00%
2013-06-20	0	0.360	0.350	0.360	0.330	0.360	1,554,000	537,600	0.3459	95.48	92.83	95.48	87.52	95.48	5,859	91.751	0.00%
2013-06-19	0	0.360	0.350	0.360	0.350	0.365	1,272,000	455,920	0.3584	95.48	92.83	95.48	92.83	96.80	4,796	95.061	-1.37%
2013-06-18	0	0.365	0.350	0.365	0.345	0.370	1,822,000	651,540	0.3576	96.80	92.83	96.80	91.50	98.13	6,870	94.840	0.00%
2013-06-17	0	0.365	0.365	0.370	0.340	0.365	3,076,000	1,079,970	0.3511	96.80	96.80	98.13	90.17	96.80	11,598	93.116	4.29%
2013-06-14	0	0.350	0.345	0.350	0.340	0.360	2,324,000	809,730	0.3484	92.83	91.50	92.83	90.17	95.48	8,763	92.407	2.94%
2013-06-13	0	0.340	0.330	0.340	0.330	0.355	948,000	322,670	0.3404	90.17	87.52	90.17	87.52	94.15	3,574	90.271	-1.45%
2013-06-11	0	0.345	0.340	0.360	0.335	0.345	900,000	309,500	0.3439	91.50	90.17	95.48	88.85	91.50	3,393	91.205	0.00%
2013-06-10	0	0.345	0.345	0.360	0.345	0.345	40,000	13,800	0.3450	91.50	91.50	95.48	91.50	91.50	151	91.500	-2.82%
2013-06-07	0	0.355	0.340	0.370	0.350	0.355	234,000	82,600	0.3530	94.15	90.17	98.13	92.83	94.15	882	93.619	1.43%
2013-06-06	0	0.350	0.345	0.360	0.350	0.355	536,000	188,980	0.3526	92.83	91.50	95.48	92.83	94.15	2,021	93.509	0.00%
2013-06-05	0	0.350	0.350	0.355	0.350	0.355	660,000	231,900	0.3514	92.83	92.83	94.15	92.83	94.15	2,489	93.187	-2.78%
2013-06-04	0	0.360	0.350	0.360	0.355	0.380	9,698,000	3,487,020	0.3596	95.48	92.83	95.48	94.15	100.8	36,566	95.361	0.00%
2013-06-03	0	0.360	0.350	0.360	0.360	0.385	788,000	286,220	0.3632	95.48	92.83	95.48	95.48	102.1	2,971	96.333	-7.69%
2013-05-31	0	0.390	0.370	0.390	0.350	0.390	2,582,000	929,560	0.3600	103.4	98.13	103.4	92.83	103.4	9,735	95.482	11.43%
2013-05-30	0	0.350	0.350	0.365	0.350	0.360	624,000	224,480	0.3597	92.83	92.83	96.80	92.83	95.48	2,353	95.410	-5.41%
2013-05-29	0	0.370	0.360	0.365	0.365	0.400	1,246,000	472,900	0.3795	98.13	95.48	96.80	96.80	106.1	4,698	100.66	0.00%
2013-05-28	0	0.370	0.370	0.375	0.355	0.390	4,318,000	1,595,230	0.3694	98.13	98.13	99.46	94.15	103.4	16,281	97.981	-2.63%
2013-05-27	0	0.380	0.365	0.380	0.385	0.400	610,000	236,900	0.3884	100.8	96.80	100.8	102.1	106.1	2,300	103.00	-1.30%
2013-05-24	0	0.385	0.365	0.385	0.340	0.400	4,004,000	1,486,870	0.3713	102.1	96.80	102.1	90.17	106.1	15,097	98.487	10.00%
2013-05-23	0	0.350	0.345	0.360	0.335	0.360	6,436,000	2,309,870	0.3589	92.83	91.50	95.48	88.85	95.48	24,267	95.186	-2.78%
2013-05-22	0	0.360	0.335	0.360	-	-	0	0	-	95.48	88.85	95.48	-	-	0	-	0.00%
2013-05-21	0	0.360	0.350	0.360	0.330	0.360	112,000	38,260	0.3416	95.48	92.83	95.48	87.52	95.48	422	90.600	5.88%
2013-05-20	0	0.340	0.340	0.360	0.330	0.340	658,000	219,720	0.3339	90.17	90.17	95.48	87.52	90.17	2,481	88.561	0.00%
2013-05-16	0	0.340	0.330	0.355	0.330	0.355	104,000	35,260	0.3390	90.17	87.52	94.15	87.52	94.15	392	89.919	-4.23%
2013-05-15	0	0.355	0.355	0.360	0.350	0.355	264,000	92,980	0.3522	94.15	94.15	95.48	92.83	94.15	995	93.408	-1.39%
2013-05-14	0	0.360	0.345	0.360	0.360	0.360	4,000	1,440	0.3600	95.48	91.50	95.48	95.48	95.48	15	95.478	0.00%
2013-05-13	0	0.360	0.340	0.360	0.340	0.360	310,000	106,530	0.3436	95.48	90.17	95.48	90.17	95.48	1,169	91.140	0.00%
2013-05-10	0	0.360	0.345	0.360	0.335	0.365	1,626,000	562,320	0.3458	95.48	91.50	95.48	88.85	96.80	6,131	91.720	0.00%
2013-05-09	0	0.360	0.350	0.360	0.360	0.370	702,000	255,040	0.3633	95.48	92.83	95.48	95.48	98.13	2,647	96.354	-1.37%
2013-05-08	0	0.365	0.360	0.365	0.355	0.365	566,000	204,620	0.3615	96.80	95.48	96.80	94.15	96.80	2,134	95.881	2.82%
2013-05-07	0	0.355	0.350	0.360	0.350	0.355	1,780,000	629,930	0.3539	94.15	92.83	95.48	92.83	94.15	6,712	93.858	-1.39%
2013-05-06	0	0.360	0.350	0.370	0.360	0.375	500,000	183,250	0.3665	95.48	92.83	98.13	95.48	99.46	1,885	97.202	-2.70%
2013-05-03	0	0.370	0.360	0.370	0.360	0.400	2,870,000	1,087,140	0.3788	98.13	95.48	98.13	95.48	106.1	10,821	100.46	1.37%
2013-05-02	0	0.365	0.355	0.365	0.355	0.370	538,000	197,940	0.3679	96.80	94.15	96.80	94.15	98.13	2,029	97.578	-1.35%
2013-04-30	0	0.370	0.350	0.370	0.360	0.370	542,000	196,260	0.3621	98.13	92.83	98.13	95.48	98.13	2,044	96.036	4.23%
2013-04-29	0	0.355	0.335	0.355	0.340	0.355	1,136,000	397,240	0.3497	94.15	88.85	94.15	90.17	94.15	4,283	92.742	2.90%
2013-04-26	0	0.345	0.330	0.345	0.330	0.345	260,000	87,250	0.3356	91.50	87.52	91.50	87.52	91.50	980	89.001	-1.43%
2013-04-25	0	0.350	0.340	0.350	0.340	0.350	362,000	125,820	0.3476	92.83	90.17	92.83	90.17	92.83	1,365	92.181	-1.41%
2013-04-24	0	0.355	0.345	0.355	0.355	0.360	530,000	189,670	0.3579	94.15	91.50	94.15	94.15	95.48	1,998	94.912	-1.39%
2013-04-23	0	0.360	0.340	0.365	0.360	0.360	80,000	28,800	0.3600	95.48	90.17	96.80	95.48	95.48	302	95.478	0.00%
2013-04-22	0	0.360	0.355	0.360	0.360	0.370	330,000	119,000	0.3606	95.48	94.15	95.48	95.48	98.13	1,244	95.639	-1.37%
2013-04-19	0	0.365	0.355	0.365	-	-	0	0	-	96.80	94.15	96.80	-	-	0	-	-1.35%
2013-04-18	0	0.370	0.360	0.370	0.360	0.370	410,000	147,690	0.3602	98.13	95.48	98.13	95.48	98.13	1,546	95.536	1.37%
2013-04-17	0	0.365	0.365	0.370	0.360	0.370	631,000	229,465	0.3637	96.80	96.80	98.13	95.48	98.13	2,379	96.447	1.39%
2013-04-16	0	0.360	0.340	0.360	0.330	0.360	604,000	211,000	0.3493	95.48	90.17	95.48	87.52	95.48	2,277	92.650	0.00%
2013-04-15	0	0.360	0.350	0.360	0.350	0.365	220,000	77,250	0.3511	95.48	92.83	95.48	92.83	96.80	830	93.127	0.00%
2013-04-12	0	0.360	0.350	0.360	0.350	0.365	480,000	168,400	0.3508	95.48	92.83	95.48	92.83	96.80	1,810	93.047	-1.37%
2013-04-11	0	0.365	0.345	0.365	0.350	0.370	760,000	269,730	0.3549	96.80	91.50	96.80	92.83	98.13	2,866	94.127	0.00%
2013-04-10	0	0.365	0.350	0.365	0.350	0.370	1,011,000	369,500	0.3655	96.80	92.83	96.80	92.83	98.13	3,812	96.931	1.39%
2013-04-09	0	0.360	0.350	0.360	0.325	0.365	1,244,000	425,770	0.3423	95.48	92.83	95.48	86.20	96.80	4,691	90.773	-1.37%
2013-04-08	0	0.365	0.345	0.365	0.345	0.370	140,000	50,000	0.3571	96.80	91.50	96.80	91.50	98.13	528	94.720	1.39%
2013-04-05	0	0.360	0.350	0.360	0.340	0.370	4,950,000	1,756,620	0.3549	95.48	92.83	95.48	90.17	98.13	18,664	94.118	-2.70%
2013-04-03	0	0.370	0.360	0.370	0.360	0.375	1,408,000	516,540	0.3669	98.13	95.48	98.13	95.48	99.46	5,309	97.297	-1.33%
2013-04-02	0	0.375	0.360	0.375	0.360	0.385	2,514,000	925,470	0.3681	99.46	95.48	99.46	95.48	102.1	9,479	97.633	-3.85%
2013-03-28	0	0.390	0.380	0.390	0.360	0.390	2,416,000	907,040	0.3754	103.4	100.8	103.4	95.48	103.4	9,110	99.570	6.85%
2013-03-27	0	0.365	0.360	0.365	0.360	0.370	3,436,000	1,253,150	0.3647	96.80	95.48	96.80	95.48	98.13	12,955	96.728	-3.95%
2013-03-26	0	0.380	0.370	0.380	0.365	0.385	3,866,000	1,439,610	0.3724	100.8	98.13	100.8	96.80	102.1	14,577	98.761	-1.30%
2013-03-25	0	0.385	0.380	0.385	0.380	0.390	818,000	312,940	0.3826	102.1	100.8	102.1	100.8	103.4	3,084	101.46	-2.53%
2013-03-22	0	0.395	0.390	0.395	0.375	0.395	3,062,000	1,167,610	0.3813	104.8	103.4	104.8	99.46	104.8	11,545	101.13	2.60%
2013-03-21	0	0.385	0.380	0.385	0.375	0.390	1,290,000	491,680	0.3811	102.1	100.8	102.1	99.46	103.4	4,864	101.09	-1.28%
2013-03-20	0	0.390	0.385	0.390	0.380	0.390	1,250,000	480,660	0.3845	103.4	102.1	103.4	100.8	103.4	4,713	101.98	0.00%
2013-03-19	0	0.390	0.380	0.390	0.380	0.405	2,174,000	848,830	0.3904	103.4	100.8	103.4	100.8	107.4	8,197	103.55	0.00%
2013-03-18	0	0.390	0.385	0.390	0.380	0.400	7,146,000	2,783,630	0.3895	103.4	102.1	103.4	100.8	106.1	26,944	103.31	-2.50%
2013-03-15	0	0.400	0.395	0.400	0.360	0.405	14,608,000	5,667,660	0.3880	106.1	104.8	106.1	95.48	107.4	55,080	102.90	5.26%
2013-03-14	0	0.380	0.355	0.370	0.340	0.380	7,420,000	2,677,300	0.3608	100.8	94.15	98.13	90.17	100.8	27,977	95.696	8.57%
2013-03-13	0	0.350	0.340	0.350	0.330	0.350	4,214,000	1,460,290	0.3465	92.83	90.17	92.83	87.52	92.83	15,889	91.906	-1.41%
2013-03-12	0	0.355	0.350	0.355	0.350	0.370	4,854,000	1,722,570	0.3549	94.15	92.83	94.15	92.83	98.13	18,302	94.119	-2.74%
2013-03-11	0	0.365	0.355	0.365	0.355	0.370	2,046,000	740,710	0.3620	96.80	94.15	96.80	94.15	98.13	7,714	96.016	-2.67%
2013-03-08	0	0.375	0.370	0.375	0.370	0.375	850,000	314,890	0.3705	99.46	98.13	99.46	98.13	99.46	3,205	98.252	1.35%
2013-03-07	0	0.370	0.365	0.370	0.360	0.375	1,444,000	530,650	0.3675	98.13	96.80	98.13	95.48	99.46	5,445	97.463	0.00%
2013-03-06	0	0.370	0.370	0.375	0.370	0.380	4,968,000	1,856,880	0.3738	98.13	98.13	99.46	98.13	100.8	18,732	99.129	-5.13%
2013-03-05	0	0.390	0.385	0.390	0.350	0.395	9,084,000	3,348,910	0.3687	103.4	102.1	103.4	92.83	104.8	34,251	97.775	8.33%
2013-03-04	0	0.360	0.355	0.360	0.355	0.370	2,352,000	840,180	0.3572	95.48	94.15	95.48	94.15	98.13	8,868	94.740	-2.70%
2013-03-01	0	0.370	0.360	0.365	0.360	0.370	1,352,000	495,640	0.3666	98.13	95.48	96.80	95.48	98.13	5,098	97.228	-1.33%
2013-02-28	0	0.375	0.370	0.380	0.350	0.380	7,808,000	2,842,130	0.3640	99.46	98.13	100.8	92.83	100.8	29,440	96.539	5.63%
2013-02-27	0	0.355	0.355	0.365	0.350	0.375	5,646,000	2,038,180	0.3610	94.15	94.15	96.80	92.83	99.46	21,288	95.742	-4.05%
2013-02-26	0	0.370	0.365	0.370	0.360	0.395	21,752,000	8,264,760	0.3800	98.13	96.80	98.13	95.48	104.8	82,016	100.77	1.37%
2013-02-25	0	0.365	0.365	0.370	0.305	0.370	15,886,000	5,326,960	0.3353	96.80	96.80	98.13	80.89	98.13	59,898	88.933	21.67%
2013-02-22	0	0.300	0.300	0.310	0.270	0.310	11,780,000	3,448,520	0.2927	79.56	79.56	82.22	71.61	82.22	44,417	77.640	-1.64%
2013-02-21	0	0.305	0.290	0.305	0.290	0.350	14,080,000	4,466,190	0.3172	80.89	76.91	80.89	76.91	92.83	53,089	84.127	-4.69%
2013-02-20	0	0.320	0.315	0.320	0.280	0.325	22,168,000	6,780,660	0.3059	84.87	83.54	84.87	74.26	86.20	83,585	81.123	12.28%
2013-02-19	0	0.285	0.280	0.285	0.231	0.290	16,236,000	4,120,282	0.2538	75.59	74.26	75.59	61.26	76.91	61,218	67.305	18.75%
2013-02-18	0	0.240	0.235	0.240	0.230	0.240	892,000	209,748	0.2351	63.65	62.33	63.65	61.00	63.65	3,363	62.364	0.42%
2013-02-15	0	0.239	0.238	0.239	0.233	0.240	2,522,000	598,872	0.2375	63.39	63.12	63.39	61.80	63.65	9,509	62.978	-0.42%
2013-02-14	0	0.240	0.237	0.240	0.234	0.245	1,752,000	418,544	0.2389	63.65	62.86	63.65	62.06	64.98	6,606	63.359	0.84%
2013-02-08	0	0.238	0.235	0.240	0.230	0.238	2,008,000	469,596	0.2339	63.12	62.33	63.65	61.00	63.12	7,571	62.024	0.85%
2013-02-07	0	0.236	0.232	0.236	0.229	0.238	2,690,000	629,648	0.2341	62.59	61.53	62.59	60.73	63.12	10,143	62.079	2.61%
2013-02-06	0	0.230	0.230	0.236	0.222	0.236	4,810,000	1,112,182	0.2312	61.00	61.00	62.59	58.88	62.59	18,136	61.324	0.88%
2013-02-05	0	0.228	0.226	0.228	0.224	0.235	6,356,000	1,451,978	0.2284	60.47	59.94	60.47	59.41	62.33	23,965	60.587	-5.00%
2013-02-04	0	0.240	0.236	0.237	0.236	0.242	7,224,000	1,727,688	0.2392	63.65	62.59	62.86	62.59	64.18	27,238	63.429	-0.83%
2013-02-01	0	0.242	0.237	0.241	0.233	0.242	3,226,000	767,780	0.2380	64.18	62.86	63.92	61.80	64.18	12,164	63.121	0.83%
2013-01-31	0	0.240	0.238	0.240	0.233	0.245	6,650,000	1,600,316	0.2406	63.65	63.12	63.65	61.80	64.98	25,074	63.824	0.00%
2013-01-30	0	0.240	0.239	0.240	0.225	0.249	3,782,000	896,740	0.2371	63.65	63.39	63.65	59.67	66.04	14,260	62.885	4.35%
2013-01-29	0	0.230	0.225	0.230	0.220	0.230	1,974,000	439,600	0.2227	61.00	59.67	61.00	58.35	61.00	7,443	59.062	0.00%
2013-01-28	0	0.230	0.227	0.230	0.225	0.240	6,862,000	1,591,772	0.2320	61.00	60.20	61.00	59.67	63.65	25,873	61.522	-2.95%
2013-01-25	0	0.237	0.232	0.235	0.219	0.240	27,876,000	6,308,292	0.2263	62.86	61.53	62.33	58.08	63.65	105,107	60.018	3.95%
2013-01-24	0	0.228	0.227	0.228	0.220	0.255	30,568,000	7,175,410	0.2347	60.47	60.20	60.47	58.35	67.63	115,257	62.256	2.24%
2013-01-23	0	0.223	0.220	0.223	0.208	0.228	14,354,000	3,136,228	0.2185	59.14	58.35	59.14	55.17	60.47	54,122	57.948	-3.04%
2013-01-22	0	0.230	0.227	0.230	0.227	0.244	18,848,000	4,436,682	0.2354	61.00	60.20	61.00	60.20	64.71	71,066	62.430	-4.17%
2013-01-21	0	0.240	0.237	0.240	0.192	0.245	48,932,000	10,889,614	0.2225	63.65	62.86	63.65	50.92	64.98	184,498	59.023	26.32%
2013-01-18	0	0.190	0.191	0.193	0.157	0.195	34,308,000	6,156,008	0.1794	50.39	50.66	51.19	41.64	51.72	129,359	47.589	25.00%
2013-01-17	0	0.152	0.152	0.158	0.139	0.168	7,018,000	1,095,202	0.1561	40.31	40.31	41.90	36.87	44.56	26,461	41.389	14.29%
2013-01-16	0	0.133	0.133	0.135	0.132	0.135	836,000	111,106	0.1329	35.27	35.27	35.80	35.01	35.80	3,152	35.248	0.00%
2013-01-15	0	0.133	0.133	0.135	0.132	0.144	2,428,000	326,364	0.1344	35.27	35.27	35.80	35.01	38.19	9,155	35.650	-1.48%
2013-01-14	0	0.135	0.135	0.137	0.135	0.145	3,332,000	463,838	0.1392	35.80	35.80	36.33	35.80	38.46	12,563	36.920	3.05%
2013-01-11	0	0.131	0.131	0.132	0.130	0.150	5,664,000	780,374	0.1378	34.74	34.74	35.01	34.48	39.78	21,356	36.541	-5.76%
2013-01-10	0	0.139	0.139	0.141	0.136	0.149	814,000	117,244	0.1440	36.87	36.87	37.40	36.07	39.52	3,069	38.200	0.00%
2013-01-09	0	0.139	0.145	0.146	0.138	0.154	3,326,900	483,703	0.1454	36.87	38.46	38.72	36.60	40.84	12,544	38.560	-3.47%
2013-01-08	0	0.144	0.143	0.144	0.142	0.150	1,826,000	266,524	0.1460	38.19	37.93	38.19	37.66	39.78	6,885	38.711	0.00%
2013-01-07	0	0.144	0.141	0.146	0.141	0.164	5,534,000	858,266	0.1551	38.19	37.40	38.72	37.40	43.50	20,866	41.132	-2.70%
2013-01-04	0	0.148	0.136	0.144	0.138	0.151	1,380,000	202,860	0.1470	39.25	36.07	38.19	36.60	40.05	5,203	38.987	-1.33%
2013-01-03	0	0.150	0.150	0.170	0.150	0.150	300,000	48,000	0.1600	39.78	39.78	45.09	39.78	39.78	1,131	42.435	-5.06%
2013-01-02	0	0.158	0.155	0.158	0.160	0.168	266,000	43,240	0.1626	41.90	41.11	41.90	42.43	44.56	1,003	43.113	-12.71%
2012-12-31	0	0.181	0.145	0.178	0.167	0.185	1,364,000	238,866	0.1751	48.00	38.46	47.21	44.29	49.07	5,143	46.445	13.12%
2012-12-28	0	0.160	0.156	0.165	0.140	0.160	1,412,000	212,996	0.1508	42.43	41.37	43.76	37.13	42.43	5,324	40.007	15.94%
2012-12-27	0	0.138	0.137	0.140	0.130	0.155	1,638,000	233,706	0.1427	36.60	36.33	37.13	34.48	41.11	6,176	37.840	7.81%
2012-12-24	0	0.128	0.128	0.130	0.128	0.148	3,442,000	485,698	0.1411	33.95	33.95	34.48	33.95	39.25	12,978	37.424	-7.25%
2012-12-21	0	0.138	0.135	0.138	0.136	0.190	8,172,000	1,351,388	0.1654	36.60	35.80	36.60	36.07	50.39	30,813	43.858	-16.87%
2012-12-20	0	0.166	0.168	0.170	0.160	0.200	4,890,000	857,454	0.1753	44.03	44.56	45.09	42.43	53.04	18,438	46.505	-7.26%
2012-12-19	0	0.179	0.163	0.180	0.148	0.179	1,354,000	214,990	0.1588	47.47	43.23	47.74	39.25	47.47	5,105	42.111	23.45%
2012-12-18	0	0.145	0.143	0.156	0.142	0.149	1,882,000	273,412	0.1453	38.46	37.93	41.37	37.66	39.52	7,096	38.530	3.57%
2012-12-17	0	0.140	0.135	0.140	0.140	0.145	1,586,000	224,490	0.1415	37.13	35.80	37.13	37.13	38.46	5,980	37.540	0.00%
2012-12-14	0	0.140	0.138	0.140	0.130	0.140	1,010,000	131,400	0.1301	37.13	36.60	37.13	34.48	37.13	3,808	34.504	5.26%
2012-12-13	0	0.133	0.126	0.140	0.126	0.140	548,000	73,328	0.1338	35.27	33.42	37.13	33.42	37.13	2,066	35.489	-2.92%
2012-12-12	0	0.137	0.137	0.138	0.127	0.140	130,000	17,060	0.1312	36.33	36.33	36.60	33.68	37.13	490	34.805	-1.44%
2012-12-11	0	0.139	0.126	0.139	-	-	0	0	-	36.87	33.42	36.87	-	-	0	-	0.00%
2012-12-10	0	0.139	0.129	0.139	-	-	0	0	-	36.87	34.21	36.87	-	-	0	-	0.00%
2012-12-07	0	0.139	0.135	0.139	0.126	0.139	66,000	8,698	0.1318	36.87	35.80	36.87	33.42	36.87	249	34.952	-0.71%
2012-12-06	0	0.140	0.128	0.140	0.140	0.140	200,000	28,000	0.1400	37.13	33.95	37.13	37.13	37.13	754	37.130	1.45%
2012-12-05	0	0.138	0.138	0.142	0.138	0.138	100,000	13,800	0.1380	36.60	36.60	37.66	36.60	36.60	377	36.600	0.00%
2012-12-04	0	0.138	0.128	0.138	-	-	0	0	-	36.60	33.95	36.60	-	-	0	-	-4.17%
2012-12-03	0	0.144	0.129	0.144	0.143	0.144	24,000	3,454	0.1439	38.19	34.21	38.19	37.93	38.19	90	38.169	0.00%
2012-11-30	0	0.144	0.144	0.145	0.140	0.148	1,762,000	254,880	0.1447	38.19	38.19	38.46	37.13	39.25	6,644	38.365	2.86%
2012-11-29	0	0.140	0.140	0.145	-	-	0	0	-	37.13	37.13	38.46	-	-	0	-	3.70%
2012-11-28	0	0.135	0.139	0.141	-	-	0	0	-	35.80	36.87	37.40	-	-	0	-	0.00%
2012-11-27	0	0.135	0.132	0.143	0.131	0.138	410,000	54,480	0.1329	35.80	35.01	37.93	34.74	36.60	1,546	35.241	-3.57%
2012-11-26	0	0.140	0.132	0.148	-	-	0	0	-	37.13	35.01	39.25	-	-	0	-	0.00%
2012-11-23	0	0.140	0.132	0.140	-	-	0	0	-	37.13	35.01	37.13	-	-	0	-	0.00%
2012-11-22	0	0.140	0.140	0.145	0.130	0.140	724,000	97,276	0.1344	37.13	37.13	38.46	34.48	37.13	2,730	35.634	2.19%
2012-11-21	0	0.137	0.137	0.139	0.131	0.131	200,000	26,200	0.1310	36.33	36.33	36.87	34.74	34.74	754	34.743	4.58%
2012-11-20	0	0.131	0.131	0.139	0.131	0.131	100,000	13,100	0.1310	34.74	34.74	36.87	34.74	34.74	377	34.743	-4.38%
2012-11-19	0	0.137	0.137	0.139	0.131	0.131	60,000	7,860	0.1310	36.33	36.33	36.87	34.74	34.74	226	34.743	1.48%
2012-11-16	0	0.135	0.133	0.140	0.135	0.135	36,000	4,860	0.1350	35.80	35.27	37.13	35.80	35.80	136	35.804	0.00%
2012-11-15	0	0.135	0.133	0.136	0.130	0.135	1,924,000	259,266	0.1348	35.80	35.27	36.07	34.48	35.80	7,254	35.739	1.50%
2012-11-14	0	0.133	0.131	0.134	0.129	0.140	654,000	90,084	0.1377	35.27	34.74	35.54	34.21	37.13	2,466	36.532	-5.00%
2012-11-13	0	0.140	0.140	0.141	0.123	0.144	546,000	70,576	0.1293	37.13	37.13	37.40	32.62	38.19	2,059	34.282	5.26%
2012-11-12	0	0.133	0.133	0.143	0.133	0.133	676,000	89,908	0.1330	35.27	35.27	37.93	35.27	35.27	2,549	35.274	0.00%
2012-11-09	0	0.133	0.131	0.137	0.133	0.150	550,000	79,650	0.1448	35.27	34.74	36.33	35.27	39.78	2,074	38.408	-3.62%
2012-11-08	0	0.138	0.132	0.138	-	-	0	0	-	36.60	35.01	36.60	-	-	0	-	0.00%
2012-11-07	0	0.138	0.134	0.138	-	-	0	0	-	36.60	35.54	36.60	-	-	0	-	-1.43%
2012-11-06	0	0.140	0.134	0.140	0.134	0.141	1,056,000	146,194	0.1384	37.13	35.54	37.13	35.54	37.40	3,982	36.717	-3.45%
2012-11-05	0	0.145	0.145	0.150	0.143	0.159	1,150,000	174,014	0.1513	38.46	38.46	39.78	37.93	42.17	4,336	40.132	2.11%
2012-11-02	0	0.142	0.142	0.155	0.142	0.142	100,000	14,200	0.1420	37.66	37.66	41.11	37.66	37.66	377	37.661	0.00%
2012-11-01	0	0.142	0.142	0.155	0.142	0.142	94,000	13,348	0.1420	37.66	37.66	41.11	37.66	37.66	354	37.661	-2.74%
2012-10-31	0	0.146	0.142	0.148	0.141	0.150	1,602,000	230,076	0.1436	38.72	37.66	39.25	37.40	39.78	6,040	38.090	-5.81%
2012-10-30	0	0.155	0.146	0.155	-	-	0	0	-	41.11	38.72	41.11	-	-	0	-	-1.90%
2012-10-29	0	0.158	0.144	0.158	0.159	0.159	650,000	103,350	0.1590	41.90	38.19	41.90	42.17	42.17	2,451	42.169	1.94%
2012-10-26	0	0.155	0.135	0.155	-	-	0	0	-	41.11	35.80	41.11	-	-	0	-	0.00%
2012-10-25	0	0.155	0.142	0.155	-	-	0	0	-	41.11	37.66	41.11	-	-	0	-	-1.27%
2012-10-24	0	0.157	0.157	0.170	0.135	0.150	2,186,000	309,054	0.1414	41.64	41.64	45.09	35.80	39.78	8,242	37.496	-1.26%
2012-10-22	0	0.159	0.145	0.159	-	-	0	0	-	42.17	38.46	42.17	-	-	0	-	0.00%
2012-10-19	0	0.159	0.145	0.159	-	-	0	0	-	42.17	38.46	42.17	-	-	0	-	0.00%
2012-10-18	0	0.159	0.136	0.159	0.159	0.159	100,000	15,900	0.1590	42.17	36.07	42.17	42.17	42.17	377	42.169	0.00%
2012-10-17	0	0.159	0.140	0.170	-	-	0	0	-	42.17	37.13	45.09	-	-	0	-	0.00%
2012-10-16	0	0.159	0.136	0.159	-	-	0	0	-	42.17	36.07	42.17	-	-	0	-	0.00%
2012-10-15	0	0.159	0.147	0.159	-	-	0	0	-	42.17	38.99	42.17	-	-	0	-	0.00%
2012-10-12	0	0.159	0.139	0.159	-	-	0	0	-	42.17	36.87	42.17	-	-	0	-	0.00%
2012-10-11	0	0.159	0.142	0.160	0.136	0.159	370,000	58,580	0.1583	42.17	37.66	42.43	36.07	42.17	1,395	41.990	-0.63%
2012-10-10	0	0.160	0.141	0.160	0.150	0.160	22,000	3,320	0.1509	42.43	37.40	42.43	39.78	42.43	83	40.024	0.00%
2012-10-09	0	0.160	0.142	0.160	-	-	0	0	-	42.43	37.66	42.43	-	-	0	-	0.00%
2012-10-08	0	0.160	0.139	0.160	-	-	0	0	-	42.43	36.87	42.43	-	-	0	-	0.00%
2012-10-05	0	0.160	0.136	0.160	-	-	0	0	-	42.43	36.07	42.43	-	-	0	-	0.00%
2012-10-04	0	0.160	0.143	0.160	-	-	0	0	-	42.43	37.93	42.43	-	-	0	-	0.00%
2012-10-03	0	0.160	0.144	0.160	-	-	0	0	-	42.43	38.19	42.43	-	-	0	-	0.00%
2012-09-28	0	0.160	0.143	0.160	0.139	0.160	210,000	32,000	0.1524	42.43	37.93	42.43	36.87	42.43	792	40.414	0.00%
2012-09-27	0	0.160	0.139	0.160	-	-	0	0	-	42.43	36.87	42.43	-	-	0	-	0.00%
2012-09-26	0	0.160	0.137	0.160	-	-	0	0	-	42.43	36.33	42.43	-	-	0	-	0.00%
2012-09-25	0	0.160	0.146	0.170	0.145	0.160	400,000	61,000	0.1525	42.43	38.72	45.09	38.46	42.43	1,508	40.445	0.00%
2012-09-24	0	0.160	0.131	0.160	-	-	0	0	-	42.43	34.74	42.43	-	-	0	-	0.00%
2012-09-21	0	0.160	0.145	0.160	0.145	0.160	6,000	928	0.1547	42.43	38.46	42.43	38.46	42.43	23	41.020	0.00%
2012-09-20	0	0.160	0.146	0.160	0.145	0.160	420,000	66,000	0.1571	42.43	38.72	42.43	38.46	42.43	1,584	41.677	-1.84%
2012-09-19	0	0.163	0.141	0.165	-	-	0	0	-	43.23	37.40	43.76	-	-	0	-	0.00%
2012-09-18	0	0.163	0.141	0.165	-	-	0	0	-	43.23	37.40	43.76	-	-	0	-	0.00%
2012-09-17	0	0.163	0.146	0.163	0.142	0.165	20,000	3,070	0.1535	43.23	38.72	43.23	37.66	43.76	75	40.711	-1.21%
2012-09-14	0	0.165	0.152	0.168	0.165	0.165	46,000	7,590	0.1650	43.76	40.31	44.56	43.76	43.76	173	43.761	-1.79%
2012-09-13	0	0.168	0.155	0.168	0.168	0.168	2,000	336	0.1680	44.56	41.11	44.56	44.56	44.56	8	44.556	-1.18%
2012-09-12	0	0.170	0.150	0.170	-	-	0	0	-	45.09	39.78	45.09	-	-	0	-	0.00%
2012-09-11	0	0.170	0.147	0.170	0.170	0.170	1,470,000	249,900	0.1700	45.09	38.99	45.09	45.09	45.09	5,543	45.087	3.03%
2012-09-10	0	0.165	0.159	0.167	0.165	0.165	200,000	33,000	0.1650	43.76	42.17	44.29	43.76	43.76	754	43.761	-2.94%
2012-09-07	0	0.170	0.170	0.172	-	-	0	0	-	45.09	45.09	45.62	-	-	0	-	0.00%
2012-09-06	0	0.170	0.154	0.172	-	-	0	0	-	45.09	40.84	45.62	-	-	0	-	0.00%
2012-09-05	0	0.170	0.154	0.170	-	-	0	0	-	45.09	40.84	45.09	-	-	0	-	-1.16%
2012-09-04	0	0.172	0.160	0.172	0.172	0.172	100,000	17,200	0.1720	45.62	42.43	45.62	45.62	45.62	377	45.617	-1.15%
2012-09-03	0	0.174	0.157	0.174	-	-	0	0	-	46.15	41.64	46.15	-	-	0	-	-0.57%
2012-08-31	0	0.175	0.159	0.175	0.165	0.175	120,000	20,524	0.1710	46.41	42.17	46.41	43.76	46.41	452	45.361	3.55%
2012-08-30	0	0.169	0.160	0.169	0.158	0.169	19,616,000	3,292,552	0.1679	44.82	42.43	44.82	41.90	44.82	73,962	44.517	-0.59%
2012-08-29	0	0.170	0.160	0.170	0.166	0.171	1,906,000	320,960	0.1684	45.09	42.43	45.09	44.03	45.35	7,187	44.661	-5.56%
2012-08-28	0	0.180	0.165	0.180	0.167	0.180	230,000	38,900	0.1691	47.74	43.76	47.74	44.29	47.74	867	44.856	2.27%
2012-08-27	0	0.176	0.170	0.176	0.170	0.176	480,000	81,660	0.1701	46.68	45.09	46.68	45.09	46.68	1,810	45.120	-2.22%
2012-08-24	0	0.180	0.170	0.180	0.180	0.180	2,900,000	522,000	0.1800	47.74	45.09	47.74	47.74	47.74	10,934	47.739	0.00%
2012-08-23	0	0.180	0.170	0.184	-	-	0	0	-	47.74	45.09	48.80	-	-	0	-	0.00%
2012-08-22	0	0.180	0.173	0.185	0.173	0.185	664,000	116,100	0.1748	47.74	45.88	49.07	45.88	49.07	2,504	46.373	0.00%
2012-08-21	0	0.180	0.180	0.185	0.175	0.175	214,000	37,450	0.1750	47.74	47.74	49.07	46.41	46.41	807	46.413	-2.70%
2012-08-20	0	0.185	0.185	0.189	0.175	0.182	202,000	36,214	0.1793	49.07	49.07	50.13	46.41	48.27	762	47.547	2.21%
2012-08-17	0	0.181	0.180	0.181	0.177	0.183	910,000	164,644	0.1809	48.00	47.74	48.00	46.94	48.53	3,431	47.985	-2.16%
2012-08-16	0	0.185	0.178	0.185	-	-	0	0	-	49.07	47.21	49.07	-	-	0	-	0.00%
2012-08-15	0	0.185	0.183	0.185	0.183	0.185	50,000	9,170	0.1834	49.07	48.53	49.07	48.53	49.07	189	48.641	0.00%
2012-08-14	0	0.185	0.183	0.185	0.180	0.186	1,100,000	201,434	0.1831	49.07	48.53	49.07	47.74	49.33	4,148	48.567	-2.63%
2012-08-13	0	0.190	0.187	0.190	0.188	0.198	3,590,000	687,648	0.1915	50.39	49.60	50.39	49.86	52.51	13,536	50.801	-4.04%
2012-08-10	0	0.198	0.195	0.198	0.178	0.199	2,180,000	405,408	0.1860	52.51	51.72	52.51	47.21	52.78	8,220	49.321	8.20%
2012-08-09	0	0.183	0.176	0.183	0.170	0.183	1,026,000	179,048	0.1745	48.53	46.68	48.53	45.09	48.53	3,869	46.283	6.40%
2012-08-08	0	0.172	0.168	0.172	0.162	0.172	1,718,000	282,054	0.1642	45.62	44.56	45.62	42.97	45.62	6,478	43.542	-1.71%
2012-08-07	0	0.175	0.172	0.175	0.153	0.175	3,432,000	549,752	0.1602	46.41	45.62	46.41	40.58	46.41	12,940	42.483	9.38%
2012-08-06	0	0.160	0.158	0.160	0.152	0.160	1,748,000	269,100	0.1539	42.43	41.90	42.43	40.31	42.43	6,591	40.829	0.00%
2012-08-03	0	0.160	0.158	0.160	0.150	0.160	1,892,000	290,328	0.1535	42.43	41.90	42.43	39.78	42.43	7,134	40.698	2.56%
2012-08-02	0	0.156	0.156	0.163	0.151	0.151	200,000	30,200	0.1510	41.37	41.37	43.23	40.05	40.05	754	40.048	1.96%
2012-08-01	0	0.153	0.150	0.160	0.150	0.153	960,000	145,874	0.1520	40.58	39.78	42.43	39.78	40.58	3,620	40.300	-6.71%
2012-07-31	0	0.164	0.155	0.164	0.155	0.164	102,000	15,882	0.1557	43.50	41.11	43.50	41.11	43.50	385	41.296	2.50%
2012-07-30	0	0.160	0.154	0.164	0.154	0.160	230,000	36,380	0.1582	42.43	40.84	43.50	40.84	42.43	867	41.950	2.56%
2012-07-27	0	0.156	0.152	0.156	0.152	0.163	848,000	130,108	0.1534	41.37	40.31	41.37	40.31	43.23	3,197	40.692	-3.70%
2012-07-26	0	0.162	0.156	0.157	0.150	0.164	2,246,000	343,352	0.1529	42.97	41.37	41.64	39.78	43.50	8,469	40.544	1.25%
2012-07-25	0	0.160	0.155	0.160	0.150	0.164	2,058,000	322,220	0.1566	42.43	41.11	42.43	39.78	43.50	7,760	41.525	-2.44%
2012-07-24	0	0.164	0.155	0.164	0.148	0.164	2,170,000	327,350	0.1509	43.50	41.11	43.50	39.25	43.50	8,182	40.009	10.81%
2012-07-23	0	0.148	0.143	0.148	0.143	0.148	140,000	20,310	0.1451	39.25	37.93	39.25	37.93	39.25	528	38.475	-3.90%
2012-07-20	0	0.154	0.150	0.154	0.146	0.155	4,334,000	647,726	0.1495	40.84	39.78	40.84	38.72	41.11	16,341	39.637	2.67%
2012-07-19	0	0.150	0.142	0.150	0.144	0.150	3,240,000	476,080	0.1469	39.78	37.66	39.78	38.19	39.78	12,216	38.970	0.00%
2012-07-18	0	0.150	0.148	0.150	0.145	0.150	2,770,000	406,400	0.1467	39.78	39.25	39.78	38.46	39.78	10,444	38.911	2.74%
2012-07-17	0	0.146	0.143	0.147	0.146	0.155	1,240,000	182,500	0.1472	38.72	37.93	38.99	38.72	41.11	4,675	39.034	-2.67%
2012-07-16	0	0.150	0.148	0.150	0.140	0.152	4,296,000	624,140	0.1453	39.78	39.25	39.78	37.13	40.31	16,198	38.532	-2.60%
2012-07-13	0	0.154	0.148	0.154	0.145	0.154	3,800,000	565,480	0.1488	40.84	39.25	40.84	38.46	40.84	14,328	39.467	4.76%
2012-07-12	0	0.147	0.143	0.147	0.148	0.148	1,000,000	148,000	0.1480	38.99	37.93	38.99	39.25	39.25	3,771	39.252	0.00%
2012-07-11	0	0.147	0.147	0.149	0.146	0.153	5,240,000	784,710	0.1498	38.99	38.99	39.52	38.72	40.58	19,757	39.717	-2.00%
2012-07-10	0	0.150	0.147	0.155	0.144	0.150	3,154,000	456,676	0.1448	39.78	38.99	41.11	38.19	39.78	11,892	38.401	4.17%
2012-07-09	0	0.144	0.141	0.144	0.140	0.144	3,772,000	531,596	0.1409	38.19	37.40	38.19	37.13	38.19	14,222	37.378	2.86%
2012-07-06	0	0.140	0.140	0.142	0.137	0.141	2,422,000	337,240	0.1392	37.13	37.13	37.66	36.33	37.40	9,132	36.929	1.45%
2012-07-05	0	0.138	0.138	0.142	0.138	0.142	2,358,000	329,712	0.1398	36.60	36.60	37.66	36.60	37.66	8,891	37.084	-4.17%
2012-07-04	0	0.144	0.123	0.144	0.144	0.145	1,700,000	245,600	0.1445	38.19	32.62	38.19	38.19	38.46	6,410	38.316	2.13%
2012-07-03	0	0.141	0.123	0.141	0.142	0.142	2,000,000	284,000	0.1420	37.40	32.62	37.40	37.66	37.66	7,541	37.661	-1.40%
2012-06-29	0	0.143	0.136	0.143	0.130	0.145	4,476,000	595,352	0.1330	37.93	36.07	37.93	34.48	38.46	16,877	35.276	4.38%
2012-06-28	0	0.137	0.125	0.137	0.120	0.137	874,000	107,718	0.1232	36.33	33.15	36.33	31.83	36.33	3,295	32.687	1.48%
2012-06-27	0	0.135	0.125	0.135	0.114	0.135	1,500,000	183,178	0.1221	35.80	33.15	35.80	30.23	35.80	5,656	32.388	12.50%
2012-06-26	0	0.120	0.120	0.127	0.119	0.127	1,500,000	189,000	0.1260	31.83	31.83	33.68	31.56	33.68	5,656	33.417	-6.98%
2012-06-25	0	0.129	0.120	0.129	0.120	0.130	2,646,000	338,322	0.1279	34.21	31.83	34.21	31.83	34.48	9,977	33.911	0.78%
2012-06-22	0	0.128	0.119	0.128	0.129	0.130	2,014,000	259,816	0.1290	33.95	31.56	33.95	34.21	34.48	7,594	34.214	-0.78%
2012-06-21	0	0.129	0.121	0.129	0.119	0.130	2,346,000	293,662	0.1252	34.21	32.09	34.21	31.56	34.48	8,846	33.199	0.78%
2012-06-20	0	0.128	0.120	0.129	0.110	0.130	3,594,000	457,772	0.1274	33.95	31.83	34.21	29.17	34.48	13,551	33.781	0.79%
2012-06-19	0	0.127	0.125	0.127	0.127	0.132	2,286,000	293,972	0.1286	33.68	33.15	33.68	33.68	35.01	8,619	34.106	-2.31%
2012-06-18	0	0.130	0.126	0.138	-	-	0	0	-	34.48	33.42	36.60	-	-	0	-	0.00%
2012-06-15	0	0.130	0.128	0.133	0.130	0.137	1,970,000	261,600	0.1328	34.48	33.95	35.27	34.48	36.33	7,428	35.219	-3.70%
2012-06-14	0	0.135	0.130	0.135	0.130	0.136	1,734,000	232,060	0.1338	35.80	34.48	35.80	34.48	36.07	6,538	35.494	-4.26%
2012-06-13	0	0.141	0.139	0.142	0.138	0.143	3,234,000	457,562	0.1415	37.40	36.87	37.66	36.60	37.93	12,194	37.524	0.00%
2012-06-12	0	0.141	0.138	0.141	0.135	0.141	1,524,000	210,358	0.1380	37.40	36.60	37.40	35.80	37.40	5,746	36.608	0.71%
2012-06-11	0	0.140	0.135	0.140	0.135	0.140	3,430,000	463,418	0.1351	37.13	35.80	37.13	35.80	37.13	12,933	35.833	-1.41%
2012-06-08	0	0.142	0.127	0.142	0.145	0.145	10,000	1,450	0.1450	37.66	33.68	37.66	38.46	38.46	38	38.456	7.58%
2012-06-07	0	0.132	0.130	0.134	0.130	0.139	1,200,000	157,810	0.1315	35.01	34.48	35.54	34.48	36.87	4,525	34.878	2.33%
2012-06-06	0	0.129	0.125	0.129	0.131	0.132	110,000	14,512	0.1319	34.21	33.15	34.21	34.74	35.01	415	34.989	4.88%
2012-06-05	0	0.123	0.123	0.127	0.123	0.128	412,000	51,390	0.1247	32.62	32.62	33.68	32.62	33.95	1,553	33.081	-6.82%
2012-06-04	0	0.132	0.127	0.132	0.123	0.132	2,076,000	265,908	0.1281	35.01	33.68	35.01	32.62	35.01	7,828	33.971	-15.92%
2012-06-01	0	0.157	0.140	0.157	0.134	0.160	2,532,000	376,400	0.1487	41.64	37.13	41.64	35.54	42.43	9,547	39.426	6.08%
2012-05-31	0	0.148	0.142	0.148	0.134	0.149	2,006,000	282,190	0.1407	39.25	37.66	39.25	35.54	39.52	7,564	37.309	0.00%
2012-05-30	0	0.148	0.136	0.148	0.145	0.148	32,000	4,670	0.1459	39.25	36.07	39.25	38.46	39.25	121	38.705	2.07%
2012-05-29	0	0.145	0.140	0.145	0.129	0.148	1,424,000	196,728	0.1382	38.46	37.13	38.46	34.21	39.25	5,369	36.640	5.07%
2012-05-28	0	0.138	0.137	0.138	0.133	0.148	846,000	119,586	0.1414	36.60	36.33	36.60	35.27	39.25	3,190	37.490	-4.17%
2012-05-25	0	0.144	0.136	0.144	0.121	0.144	574,000	76,302	0.1329	38.19	36.07	38.19	32.09	38.19	2,164	35.255	3.60%
2012-05-24	0	0.139	0.131	0.139	0.128	0.153	52,386,000	7,573,408	0.1446	36.87	34.74	36.87	33.95	40.58	197,522	38.342	-7.95%
2012-05-23	0	0.151	0.150	0.151	0.138	0.160	18,094,000	2,726,088	0.1507	40.05	39.78	40.05	36.60	42.43	68,224	39.958	-3.82%
2012-05-22	0	0.157	0.156	0.157	0.145	0.160	24,190,000	3,754,958	0.1552	41.64	41.37	41.64	38.46	42.43	91,209	41.169	3.29%
2012-05-21	0	0.152	0.150	0.152	0.138	0.152	13,358,000	1,998,136	0.1496	40.31	39.78	40.31	36.60	40.31	50,366	39.672	1.33%
2012-05-18	0	0.150	0.147	0.150	0.121	0.150	21,666,000	3,175,346	0.1466	39.78	38.99	39.78	32.09	39.78	81,692	38.870	1.35%
2012-05-17	0	0.148	0.148	0.150	0.143	0.150	4,114,000	603,700	0.1467	39.25	39.25	39.78	37.93	39.78	15,512	38.919	2.78%
2012-05-16	0	0.144	0.125	0.144	-	-	0	0	-	38.19	33.15	38.19	-	-	0	-	-0.69%
2012-05-15	0	0.145	0.141	0.145	0.145	0.145	170,000	24,650	0.1450	38.46	37.40	38.46	38.46	38.46	641	38.456	2.11%
2012-05-14	0	0.142	0.142	0.145	0.140	0.142	500,000	70,600	0.1412	37.66	37.66	38.46	37.13	37.66	1,885	37.449	-2.07%
2012-05-11	0	0.145	0.142	0.145	0.143	0.145	3,540,000	512,900	0.1449	38.46	37.66	38.46	37.93	38.46	13,348	38.426	-3.33%
2012-05-10	0	0.150	0.145	0.150	0.140	0.150	1,960,000	280,320	0.1430	39.78	38.46	39.78	37.13	39.78	7,390	37.931	5.63%
2012-05-09	0	0.142	0.142	-	-	-	0	0	-	37.66	37.66	-	-	-	0	-	0.00%
2012-05-08	0	0.142	0.142	0.155	0.133	0.133	38,000	5,054	0.1330	37.66	37.66	41.11	35.27	35.27	143	35.274	1.43%
2012-05-07	0	0.140	0.131	-	-	-	0	0	-	37.13	34.74	-	-	-	0	-	0.00%
2012-05-04	0	0.140	0.131	0.145	0.140	0.140	1,600,000	224,000	0.1400	37.13	34.74	38.46	37.13	37.13	6,033	37.130	0.00%
2012-05-03	0	0.140	0.140	0.155	0.137	0.137	288,000	39,456	0.1370	37.13	37.13	41.11	36.33	36.33	1,086	36.335	-8.50%
2012-05-02	0	0.153	0.137	0.153	-	-	0	0	-	40.58	36.33	40.58	-	-	0	-	-1.29%
2012-04-30	0	0.155	0.145	0.155	0.145	0.155	9,330,000	1,369,700	0.1468	41.11	38.46	41.11	38.46	41.11	35,179	38.935	6.90%
2012-04-27	0	0.145	0.134	0.145	0.134	0.145	1,204,000	162,680	0.1351	38.46	35.54	38.46	35.54	38.46	4,540	35.835	0.00%
2012-04-26	0	0.145	0.142	0.145	0.145	0.145	1,000,000	145,000	0.1450	38.46	37.66	38.46	38.46	38.46	3,771	38.456	0.00%
2012-04-25	0	0.145	0.141	0.145	0.141	0.145	506,000	72,146	0.1426	38.46	37.40	38.46	37.40	38.46	1,908	37.815	2.84%
2012-04-24	0	0.141	0.142	0.145	0.135	0.148	2,300,000	315,848	0.1373	37.40	37.66	38.46	35.80	39.25	8,672	36.421	-2.76%
2012-04-23	0	0.145	0.145	0.148	0.141	0.141	50,000	7,050	0.1410	38.46	38.46	39.25	37.40	37.40	189	37.396	2.84%
2012-04-20	0	0.141	0.138	0.144	0.138	0.141	350,000	48,600	0.1389	37.40	36.60	38.19	36.60	37.40	1,320	36.827	-2.76%
2012-04-19	0	0.145	0.142	0.145	0.137	0.145	600,000	83,000	0.1383	38.46	37.66	38.46	36.33	38.46	2,262	36.688	0.00%
2012-04-18	0	0.145	0.145	0.148	0.131	0.145	266,000	37,202	0.1399	38.46	38.46	39.25	34.74	38.46	1,003	37.092	3.57%
2012-04-17	0	0.140	0.136	0.148	-	-	0	0	-	37.13	36.07	39.25	-	-	0	-	0.00%
2012-04-16	0	0.140	0.135	0.148	0.140	0.140	200,000	28,000	0.1400	37.13	35.80	39.25	37.13	37.13	754	37.130	-5.41%
2012-04-13	0	0.148	0.141	0.160	0.147	0.148	130,000	19,210	0.1478	39.25	37.40	42.43	38.99	39.25	490	39.191	9.63%
2012-04-12	0	0.135	0.130	0.155	-	-	0	0	-	35.80	34.48	41.11	-	-	0	-	0.00%
2012-04-11	0	0.135	0.135	0.140	0.130	0.131	1,190,000	155,300	0.1305	35.80	35.80	37.13	34.48	34.74	4,487	34.612	3.85%
2012-04-10	0	0.130	0.130	0.150	0.130	0.137	1,980,000	259,500	0.1311	34.48	34.48	39.78	34.48	36.33	7,466	34.759	-7.14%
2012-04-05	0	0.140	0.140	0.148	0.140	0.142	560,000	79,440	0.1419	37.13	37.13	39.25	37.13	37.66	2,111	37.623	-7.89%
2012-04-03	0	0.152	0.152	0.154	0.151	0.152	3,896,000	589,674	0.1514	40.31	40.31	40.84	40.05	40.31	14,690	40.141	-1.30%
2012-04-02	0	0.154	0.154	0.160	0.148	0.160	1,430,000	214,170	0.1498	40.84	40.84	42.43	39.25	42.43	5,392	39.721	-6.10%
2012-03-30	0	0.164	0.160	0.164	0.146	0.164	9,956,000	1,559,330	0.1566	43.50	42.43	43.50	38.72	43.50	37,539	41.539	3.80%
2012-03-29	0	0.158	0.158	0.160	0.138	0.155	1,928,000	282,654	0.1466	41.90	41.90	42.43	36.60	41.11	7,270	38.882	6.76%
2012-03-28	0	0.148	0.145	0.155	0.138	0.148	1,742,000	245,458	0.1409	39.25	38.46	41.11	36.60	39.25	6,568	37.371	7.25%
2012-03-27	0	0.138	0.135	0.145	0.128	0.138	1,370,000	182,240	0.1330	36.60	35.80	38.46	33.95	36.60	5,166	35.280	9.52%
2012-03-26	0	0.126	0.126	0.144	0.116	0.125	604,000	73,364	0.1215	33.42	33.42	38.19	30.77	33.15	2,277	32.214	8.62%
2012-03-23	0	0.116	0.116	0.138	0.116	0.116	290,000	33,640	0.1160	30.77	30.77	36.60	30.77	30.77	1,093	30.765	0.00%
2012-03-22	0	0.116	0.116	0.123	0.116	0.116	166,000	19,256	0.1160	30.77	30.77	32.62	30.77	30.77	626	30.765	-2.52%
2012-03-21	0	0.119	0.119	-	-	-	0	0	-	31.56	31.56	-	-	-	0	-	2.59%
2012-03-20	0	0.116	0.116	-	0.116	0.120	1,300,000	152,600	0.1174	30.77	30.77	-	30.77	31.83	4,902	31.132	-3.33%
2012-03-19	0	0.120	0.120	-	0.105	0.121	1,086,000	127,870	0.1177	31.83	31.83	-	27.85	32.09	4,095	31.228	-4.00%
2012-03-16	0	0.125	0.125	0.130	0.085	0.130	556,000	58,538	0.1053	33.15	33.15	34.48	22.54	34.48	2,096	27.923	-10.71%
2012-03-15	0	0.140	0.081	0.150	-	-	0	0	-	37.13	21.48	39.78	-	-	0	-	0.00%
2012-03-14	0	0.140	0.091	0.140	0.145	0.155	4,000	600	0.1500	37.13	24.13	37.13	38.46	41.11	15	39.782	0.00%
2012-03-13	0	0.140	0.100	0.145	-	-	0	0	-	37.13	26.52	38.46	-	-	0	-	0.00%
2012-03-12	0	0.140	0.114	0.145	0.140	0.140	100,000	14,000	0.1400	37.13	30.23	38.46	37.13	37.13	377	37.130	-3.45%
2012-03-09	0	0.145	0.122	0.145	-	-	0	0	-	38.46	32.36	38.46	-	-	0	-	0.00%
2012-03-08	0	0.145	0.130	0.145	-	-	2,000	260	0.1300	38.46	34.48	38.46	-	-	8	34.478	-2.03%
2012-03-07	0	0.148	0.140	0.148	-	-	0	0	-	39.25	37.13	39.25	-	-	0	-	0.00%
2012-03-06	0	0.148	0.140	0.154	-	-	0	0	-	39.25	37.13	40.84	-	-	0	-	0.00%
2012-03-05	0	0.148	0.140	0.148	0.149	0.149	12,000	1,788	0.1490	39.25	37.13	39.25	39.52	39.52	45	39.517	0.00%
2012-03-02	0	0.148	0.140	0.150	-	-	2,000	300	0.1500	39.25	37.13	39.78	-	-	8	39.782	0.00%
2012-03-01	0	0.148	0.145	0.152	0.148	0.163	616,000	92,822	0.1507	39.25	38.46	40.31	39.25	43.23	2,323	39.964	-9.20%
2012-02-29	0	0.163	0.145	0.163	0.136	0.163	1,354,000	192,180	0.1419	43.23	38.46	43.23	36.07	43.23	5,105	37.643	20.74%
2012-02-28	0	0.135	0.135	0.136	0.135	0.136	660,000	89,600	0.1358	35.80	35.80	36.07	35.80	36.07	2,489	36.005	0.00%
2012-02-27	0	0.135	0.132	0.141	0.135	0.135	1,100,000	148,500	0.1350	35.80	35.01	37.40	35.80	35.80	4,148	35.804	-0.74%
2012-02-24	0	0.136	0.136	0.141	0.136	0.141	220,000	30,520	0.1387	36.07	36.07	37.40	36.07	37.40	830	36.793	-3.55%
2012-02-23	0	0.141	0.138	0.141	0.141	0.141	224,000	31,584	0.1410	37.40	36.60	37.40	37.40	37.40	845	37.396	2.92%
2012-02-22	0	0.137	0.137	0.142	0.137	0.140	152,000	21,130	0.1390	36.33	36.33	37.66	36.33	37.13	573	36.869	-2.14%
2012-02-21	0	0.140	0.137	0.145	0.137	0.140	930,000	128,090	0.1377	37.13	36.33	38.46	36.33	37.13	3,507	36.529	0.72%
2012-02-20	0	0.139	0.139	0.145	-	-	0	0	-	36.87	36.87	38.46	-	-	0	-	0.00%
2012-02-17	0	0.139	0.139	0.145	0.139	0.139	50,000	6,950	0.1390	36.87	36.87	38.46	36.87	36.87	189	36.865	0.00%
2012-02-16	0	0.139	0.139	0.146	0.138	0.138	1,040,000	143,520	0.1380	36.87	36.87	38.72	36.60	36.60	3,921	36.600	0.72%
2012-02-15	0	0.138	0.138	0.141	0.138	0.138	100,000	13,800	0.1380	36.60	36.60	37.40	36.60	36.60	377	36.600	0.00%
2012-02-14	0	0.138	0.138	0.147	0.138	0.140	838,000	117,044	0.1397	36.60	36.60	38.99	36.60	37.13	3,160	37.043	-3.50%
2012-02-13	0	0.143	0.140	0.147	0.140	0.143	4,670,000	657,508	0.1408	37.93	37.13	38.99	37.13	37.93	17,608	37.341	1.42%
2012-02-10	0	0.141	0.141	0.144	0.140	0.147	1,446,000	204,076	0.1411	37.40	37.40	38.19	37.13	38.99	5,452	37.430	-2.76%
2012-02-09	0	0.145	0.143	0.147	0.145	0.146	1,090,000	158,440	0.1454	38.46	37.93	38.99	38.46	38.72	4,110	38.551	3.57%
2012-02-08	0	0.140	0.140	0.148	0.139	0.139	690,000	95,910	0.1390	37.13	37.13	39.25	36.87	36.87	2,602	36.865	3.70%
2012-02-07	0	0.135	0.135	0.143	0.135	0.135	394,000	53,190	0.1350	35.80	35.80	37.93	35.80	35.80	1,486	35.804	-3.57%
2012-02-06	0	0.140	0.140	0.145	0.130	0.140	920,000	128,600	0.1398	37.13	37.13	38.46	34.48	37.13	3,469	37.073	0.00%
2012-02-03	0	0.140	0.140	0.149	0.140	0.140	574,000	80,360	0.1400	37.13	37.13	39.52	37.13	37.13	2,164	37.130	-0.71%
2012-02-02	0	0.141	0.141	0.145	0.141	0.145	320,000	45,320	0.1416	37.40	37.40	38.46	37.40	38.46	1,207	37.561	0.71%
2012-02-01	0	0.140	0.140	0.149	0.140	0.146	966,000	135,840	0.1406	37.13	37.13	39.52	37.13	38.72	3,642	37.295	-4.11%
2012-01-31	0	0.146	0.140	0.149	0.140	0.150	3,580,000	510,780	0.1427	38.72	37.13	39.52	37.13	39.78	13,498	37.840	4.29%
2012-01-30	0	0.140	0.140	0.148	0.140	0.150	1,430,000	201,500	0.1409	37.13	37.13	39.25	37.13	39.78	5,392	37.371	0.00%
2012-01-27	0	0.140	0.140	0.149	0.132	0.140	286,000	38,044	0.1330	37.13	37.13	39.52	35.01	37.13	1,078	35.279	5.26%
2012-01-26	0	0.133	0.133	0.142	0.130	0.130	290,000	37,700	0.1300	35.27	35.27	37.66	34.48	34.48	1,093	34.478	-7.64%
2012-01-20	0	0.144	0.129	0.144	0.129	0.144	1,432,000	184,758	0.1290	38.19	34.21	38.19	34.21	38.19	5,399	34.218	11.63%
2012-01-19	0	0.129	0.129	0.144	0.129	0.130	1,690,000	218,810	0.1295	34.21	34.21	38.19	34.21	34.48	6,372	34.338	-4.44%
2012-01-18	0	0.135	0.133	0.135	0.131	0.135	15,400,000	2,018,868	0.1311	35.80	35.27	35.80	34.74	35.80	58,066	34.769	5.47%
2012-01-17	0	0.128	0.127	0.140	0.120	0.138	16,438,000	2,147,728	0.1307	33.95	33.68	37.13	31.83	36.60	61,980	34.652	-1.54%
2012-01-16	0	0.130	0.130	0.145	0.130	0.131	490,000	63,800	0.1302	34.48	34.48	38.46	34.48	34.74	1,848	34.532	-0.76%
2012-01-13	0	0.131	0.131	0.142	-	-	0	0	-	34.74	34.74	37.66	-	-	0	-	0.00%
2012-01-12	0	0.131	0.130	0.143	0.130	0.131	202,000	26,362	0.1305	34.74	34.48	37.93	34.48	34.74	762	34.612	0.77%
2012-01-11	0	0.130	0.130	0.145	0.130	0.130	128,000	16,640	0.1300	34.48	34.48	38.46	34.48	34.48	483	34.478	-2.99%
2012-01-10	0	0.134	0.134	0.145	0.134	0.134	408,000	54,672	0.1340	35.54	35.54	38.46	35.54	35.54	1,538	35.539	0.00%
2012-01-09	0	0.134	0.134	0.145	-	-	0	0	-	35.54	35.54	38.46	-	-	0	-	1.52%
2012-01-06	0	0.132	0.132	0.147	0.132	0.132	488,000	64,416	0.1320	35.01	35.01	38.99	35.01	35.01	1,840	35.009	0.00%
2012-01-05	0	0.132	0.132	0.148	0.132	0.135	598,000	79,092	0.1323	35.01	35.01	39.25	35.01	35.80	2,255	35.078	1.54%
2012-01-04	0	0.130	0.130	0.137	0.130	0.133	726,000	95,984	0.1322	34.48	34.48	36.33	34.48	35.27	2,737	35.064	-11.56%
2012-01-03	0	0.147	0.135	0.148	-	-	0	0	-	38.99	35.80	39.25	-	-	0	-	0.00%
2011-12-30	0	0.147	0.141	0.147	0.141	0.150	1,424,000	205,608	0.1444	38.99	37.40	38.99	37.40	39.78	5,369	38.294	-2.00%
2011-12-29	0	0.150	0.145	0.150	0.140	0.150	1,362,000	196,056	0.1439	39.78	38.46	39.78	37.13	39.78	5,135	38.177	3.45%
2011-12-28	0	0.145	0.145	0.150	0.138	0.145	2,222,000	314,610	0.1416	38.46	38.46	39.78	36.60	38.46	8,378	37.552	3.57%
2011-12-23	0	0.140	0.130	0.143	0.125	0.146	130,000	16,730	0.1287	37.13	34.48	37.93	33.15	38.72	490	34.131	-4.11%
2011-12-22	0	0.146	0.142	0.146	0.140	0.146	4,410,000	622,880	0.1412	38.72	37.66	38.72	37.13	38.72	16,628	37.460	4.29%
2011-12-21	0	0.140	0.140	0.144	0.133	0.140	2,378,000	321,092	0.1350	37.13	37.13	38.19	35.27	37.13	8,966	35.811	7.69%
2011-12-20	0	0.130	0.130	0.138	0.128	0.130	996,000	128,120	0.1286	34.48	34.48	36.60	33.95	34.48	3,755	34.116	0.00%
2011-12-19	0	0.130	0.125	0.130	0.122	0.130	5,410,000	692,468	0.1280	34.48	33.15	34.48	32.36	34.48	20,398	33.947	1.56%
2011-12-16	0	0.128	0.120	0.128	0.122	0.128	100,000	12,500	0.1250	33.95	31.83	33.95	32.36	33.95	377	33.152	6.67%
2011-12-15	0	0.120	0.118	0.125	0.115	0.126	2,474,000	298,562	0.1207	31.83	31.30	33.15	30.50	33.42	9,328	32.006	0.00%
2011-12-14	0	0.120	0.120	0.127	0.120	0.128	974,000	117,620	0.1208	31.83	31.83	33.68	31.83	33.95	3,672	32.027	0.00%
2011-12-13	0	0.120	0.120	0.140	0.120	0.120	268,000	32,160	0.1200	31.83	31.83	37.13	31.83	31.83	1,010	31.826	0.00%
2011-12-12	0	0.120	0.120	0.125	0.120	0.137	3,836,000	488,516	0.1274	31.83	31.83	33.15	31.83	36.33	14,464	33.775	-9.77%
2011-12-09	0	0.133	0.133	0.135	0.133	0.137	1,122,000	151,996	0.1355	35.27	35.27	35.80	35.27	36.33	4,231	35.929	-5.00%
2011-12-08	0	0.140	0.137	0.140	0.128	0.145	4,358,000	599,942	0.1377	37.13	36.33	37.13	33.95	38.46	16,432	36.511	5.26%
2011-12-07	0	0.133	0.133	0.142	0.130	0.133	1,510,000	198,900	0.1317	35.27	35.27	37.66	34.48	35.27	5,693	34.935	2.31%
2011-12-06	0	0.130	0.130	0.140	0.130	0.140	1,578,000	208,782	0.1323	34.48	34.48	37.13	34.48	37.13	5,950	35.090	2.36%
2011-12-05	0	0.127	0.125	0.128	0.125	0.135	1,052,000	135,588	0.1289	33.68	33.15	33.95	33.15	35.80	3,967	34.183	-9.29%
2011-12-02	0	0.140	0.136	0.145	0.135	0.148	2,280,000	317,462	0.1392	37.13	36.07	38.46	35.80	39.25	8,597	36.928	-4.11%
2011-12-01	0	0.146	0.145	0.146	0.137	0.163	15,998,000	2,456,186	0.1535	38.72	38.46	38.72	36.33	43.23	60,321	40.719	-1.35%
2011-11-30	0	0.148	0.149	0.150	0.110	0.149	11,584,000	1,517,296	0.1310	39.25	39.52	39.78	29.17	39.52	43,678	34.739	24.37%
2011-11-29	0	0.119	0.119	0.120	0.111	0.125	20,616,000	2,307,100	0.1119	31.56	31.56	31.83	29.44	33.15	77,733	29.680	3.48%
2011-11-28	0	0.115	0.111	0.119	0.109	0.115	13,442,000	1,493,128	0.1111	30.50	29.44	31.56	28.91	30.50	50,683	29.460	2.68%
2011-11-25	0	0.112	0.110	0.112	0.108	0.112	1,886,000	208,580	0.1106	29.70	29.17	29.70	28.64	29.70	7,111	29.331	-5.88%
2011-11-24	0	0.119	0.114	0.119	0.101	0.119	5,210,000	557,566	0.1070	31.56	30.23	31.56	26.79	31.56	19,644	28.383	11.21%
2011-11-23	0	0.107	0.107	0.112	0.100	0.127	18,206,000	2,036,002	0.1118	28.38	28.38	29.70	26.52	33.68	68,646	29.660	-12.30%
2011-11-22	0	0.122	0.121	0.122	0.099	0.134	66,732,000	8,058,030	0.1208	32.36	32.09	32.36	26.26	35.54	251,613	32.025	40.23%
2011-11-21	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	23.07	-	-	-	-	0	-	0.00%
2011-10-27	0	0.087	0.086	0.096	0.082	0.099	10,200,000	927,600	0.0909	23.07	22.81	25.46	21.75	26.26	38,459	24.119	8.75%
2011-10-26	0	0.080	0.080	0.097	0.072	0.080	888,000	70,896	0.0798	21.22	21.22	25.73	19.10	21.22	3,348	21.174	0.00%
2011-10-25	0	0.080	0.080	0.088	0.078	0.080	580,000	46,160	0.0796	21.22	21.22	23.34	20.69	21.22	2,187	21.108	-4.76%
2011-10-24	0	0.084	0.078	0.098	0.078	0.084	370,000	29,960	0.0810	22.28	20.69	25.99	20.69	22.28	1,395	21.475	6.33%
2011-10-21	0	0.079	0.071	0.084	0.077	0.085	1,220,000	97,350	0.0798	20.95	18.83	22.28	20.42	22.54	4,600	21.163	1.28%
2011-10-20	0	0.078	0.066	0.085	-	-	0	0	-	20.69	17.50	22.54	-	-	0	-	0.00%
2011-10-19	0	0.078	0.073	0.087	-	-	0	0	-	20.69	19.36	23.07	-	-	0	-	0.00%
2011-10-18	0	0.078	0.078	0.084	0.072	0.078	648,000	49,218	0.0760	20.69	20.69	22.28	19.10	20.69	2,443	20.144	-1.27%
2011-10-17	0	0.079	0.078	0.088	0.078	0.088	4,382,000	355,120	0.0810	20.95	20.69	23.34	20.69	23.34	16,522	21.493	5.33%
2011-10-14	0	0.075	0.074	0.096	0.074	0.096	430,000	35,660	0.0829	19.89	19.63	25.46	19.63	25.46	1,621	21.994	-7.41%
2011-10-13	0	0.081	0.078	0.079	0.079	0.100	2,424,000	205,310	0.0847	21.48	20.69	20.95	20.95	26.52	9,140	22.464	17.39%
2011-10-12	0	0.069	0.069	0.084	-	-	0	0	-	18.30	18.30	22.28	-	-	0	-	1.47%
2011-10-11	0	0.068	0.068	0.080	-	-	410,000	28,290	0.0690	18.03	18.03	21.22	-	-	1,546	18.300	4.62%
2011-10-10	0	0.065	0.065	0.080	-	-	0	0	-	17.24	17.24	21.22	-	-	0	-	3.17%
2011-10-07	0	0.063	0.063	0.079	-	-	0	0	-	16.71	16.71	20.95	-	-	0	-	0.00%
2011-10-06	0	0.063	0.061	0.063	0.068	0.068	110,000	7,120	0.0647	16.71	16.18	16.71	18.03	18.03	415	17.167	1.61%
2011-10-04	0	0.062	0.060	0.062	0.080	0.080	4,000	320	0.0800	16.44	15.91	16.44	21.22	21.22	15	21.217	0.00%
2011-10-03	0	0.062	0.055	0.080	0.062	0.070	230,000	15,820	0.0688	16.44	14.59	21.22	16.44	18.57	867	18.242	-8.82%
2011-09-30	0	0.068	0.064	0.068	0.070	0.073	2,030,000	147,120	0.0725	18.03	16.97	18.03	18.57	19.36	7,654	19.221	-4.23%
2011-09-28	0	0.071	0.066	0.078	0.071	0.071	1,000,000	71,000	0.0710	18.83	17.50	20.69	18.83	18.83	3,771	18.830	0.00%
2011-09-27	0	0.071	0.066	0.071	0.063	0.071	754,000	50,534	0.0670	18.83	17.50	18.83	16.71	18.83	2,843	17.775	0.00%
2011-09-26	0	0.071	0.057	0.082	-	-	0	0	-	18.83	15.12	21.75	-	-	0	-	0.00%
2011-09-23	0	0.071	0.071	0.078	0.070	0.071	564,000	39,962	0.0709	18.83	18.83	20.69	18.57	18.83	2,127	18.792	1.43%
2011-09-22	0	0.070	0.070	0.077	0.070	0.083	600,000	46,100	0.0768	18.57	18.57	20.42	18.57	22.01	2,262	20.377	-15.66%
2011-09-21	0	0.083	0.070	0.087	0.078	0.083	420,000	33,860	0.0806	22.01	18.57	23.07	20.69	22.01	1,584	21.381	12.16%
2011-09-20	0	0.074	0.066	0.082	-	-	0	0	-	19.63	17.50	21.75	-	-	0	-	0.00%
2011-09-19	0	0.074	0.066	0.087	-	-	0	0	-	19.63	17.50	23.07	-	-	0	-	0.00%
2011-09-16	0	0.074	0.074	0.086	0.069	0.069	70,000	4,830	0.0690	19.63	19.63	22.81	18.30	18.30	264	18.300	7.25%
2011-09-15	0	0.069	0.069	0.086	-	-	0	0	-	18.30	18.30	22.81	-	-	0	-	1.47%
2011-09-14	0	0.068	0.068	0.085	0.067	0.067	10,000	670	0.0670	18.03	18.03	22.54	17.77	17.77	38	17.769	-13.92%
2011-09-12	0	0.079	0.079	0.095	0.078	0.087	640,000	51,520	0.0805	20.95	20.95	25.20	20.69	23.07	2,413	21.350	-9.20%
2011-09-09	0	0.087	0.085	0.087	0.087	0.087	390,000	33,930	0.0870	23.07	22.54	23.07	23.07	23.07	1,470	23.074	0.00%
2011-09-08	0	0.087	0.081	0.097	0.081	0.087	870,000	72,604	0.0835	23.07	21.48	25.73	21.48	23.07	3,280	22.133	1.16%
2011-09-07	0	0.086	0.081	0.086	0.080	0.086	840,000	70,840	0.0843	22.81	21.48	22.81	21.22	22.81	3,167	22.367	0.00%
2011-09-06	0	0.086	0.073	0.086	-	-	0	0	-	22.81	19.36	22.81	-	-	0	-	-1.15%
2011-09-05	0	0.087	0.074	0.097	-	-	0	0	-	23.07	19.63	25.73	-	-	0	-	0.00%
2011-09-02	0	0.087	0.071	0.087	0.087	0.087	350,000	30,450	0.0870	23.07	18.83	23.07	23.07	23.07	1,320	23.074	0.00%
2011-09-01	0	0.087	0.077	0.087	0.087	0.087	82,000	7,134	0.0870	23.07	20.42	23.07	23.07	23.07	309	23.074	3.57%
2011-08-31	0	0.084	0.076	0.087	-	-	0	0	-	22.28	20.16	23.07	-	-	0	-	0.00%
2011-08-30	0	0.084	0.084	0.087	0.070	0.084	32,000	2,554	0.0798	22.28	22.28	23.07	18.57	22.28	121	21.168	16.67%
2011-08-29	0	0.072	0.072	0.085	-	-	0	0	-	19.10	19.10	22.54	-	-	0	-	0.00%
2011-08-26	0	0.072	0.072	0.088	0.062	0.062	4,000	248	0.0620	19.10	19.10	23.34	16.44	16.44	15	16.443	-10.00%
2011-08-25	0	0.080	0.080	0.093	0.080	0.080	86,000	6,880	0.0800	21.22	21.22	24.67	21.22	21.22	324	21.217	0.00%
2011-08-24	0	0.080	0.078	0.086	0.078	0.080	84,000	6,656	0.0792	21.22	20.69	22.81	20.69	21.22	317	21.015	3.90%
2011-08-23	0	0.077	0.077	0.080	0.075	0.076	154,000	11,686	0.0759	20.42	20.42	21.22	19.89	20.16	581	20.125	2.67%
2011-08-22	0	0.075	0.075	0.082	0.075	0.075	100,000	7,500	0.0750	19.89	19.89	21.75	19.89	19.89	377	19.891	-13.79%
2011-08-19	0	0.087	0.081	0.087	0.087	0.087	1,000,000	87,000	0.0870	23.07	21.48	23.07	23.07	23.07	3,771	23.074	0.00%
2011-08-18	0	0.087	0.076	0.087	0.087	0.088	700,000	60,902	0.0870	23.07	20.16	23.07	23.07	23.34	2,639	23.075	-3.33%
2011-08-17	0	0.090	0.090	0.096	-	-	0	0	-	23.87	23.87	25.46	-	-	0	-	1.12%
2011-08-16	0	0.089	0.088	0.097	-	-	0	0	-	23.60	23.34	25.73	-	-	0	-	0.00%
2011-08-15	0	0.089	0.089	0.097	-	-	0	0	-	23.60	23.60	25.73	-	-	0	-	2.30%
2011-08-12	0	0.087	0.087	0.097	0.086	0.086	162,000	13,932	0.0860	23.07	23.07	25.73	22.81	22.81	611	22.809	1.16%
2011-08-11	0	0.086	0.086	0.089	0.070	0.089	540,000	45,000	0.0833	22.81	22.81	23.60	18.57	23.60	2,036	22.101	0.00%
2011-08-10	0	0.086	0.086	0.095	0.085	0.086	1,008,000	86,668	0.0860	22.81	22.81	25.20	22.54	22.81	3,801	22.803	6.17%
2011-08-09	0	0.081	0.081	0.092	0.079	0.090	5,034,000	398,230	0.0791	21.48	21.48	24.40	20.95	23.87	18,981	20.981	-1.22%
2011-08-08	0	0.082	0.082	0.090	0.080	0.091	13,284,000	1,098,072	0.0827	21.75	21.75	23.87	21.22	24.13	50,087	21.923	-9.89%
2011-08-05	0	0.091	0.091	0.100	0.085	0.103	1,516,000	134,734	0.0889	24.13	24.13	26.52	22.54	27.32	5,716	23.571	-9.00%
2011-08-04	0	0.100	0.100	0.105	0.100	0.108	1,400,000	147,200	0.1051	26.52	26.52	27.85	26.52	28.64	5,279	27.886	-1.96%
2011-08-03	0	0.102	0.090	0.102	0.096	0.102	3,690,000	363,038	0.0984	27.05	23.87	27.05	25.46	27.05	13,913	26.093	-0.97%
2011-08-02	0	0.103	0.104	0.110	0.102	0.103	390,000	39,980	0.1025	27.32	27.58	29.17	27.05	27.32	1,470	27.188	-3.74%
2011-08-01	0	0.107	0.101	0.107	0.100	0.107	964,000	97,166	0.1008	28.38	26.79	28.38	26.52	28.38	3,635	26.732	5.94%
2011-07-29	0	0.101	0.101	0.105	0.099	0.107	612,000	63,074	0.1031	26.79	26.79	27.85	26.26	28.38	2,308	27.334	-3.81%
2011-07-28	0	0.105	0.105	0.111	0.101	0.119	2,250,000	245,344	0.1090	27.85	27.85	29.44	26.79	31.56	8,484	28.920	0.00%
2011-07-27	0	0.105	0.100	0.108	0.095	0.108	1,816,000	182,584	0.1005	27.85	26.52	28.64	25.20	28.64	6,847	26.665	12.90%
2011-07-26	0	0.093	0.093	0.102	0.093	0.102	1,028,000	103,076	0.1003	24.67	24.67	27.05	24.67	27.05	3,876	26.593	-2.11%
2011-07-25	0	0.095	0.095	0.102	0.095	0.105	1,570,000	153,172	0.0976	25.20	25.20	27.05	25.20	27.85	5,920	25.875	4.40%
2011-07-22	0	0.091	0.091	0.103	0.091	0.105	428,000	43,286	0.1011	24.13	24.13	27.32	24.13	27.85	1,614	26.823	-7.14%
2011-07-21	0	0.098	0.092	0.102	0.090	0.098	10,600,000	1,025,742	0.0968	25.99	24.40	27.05	23.87	25.99	39,967	25.664	2.08%
2011-07-20	0	0.096	0.087	0.100	-	-	0	0	-	25.46	23.07	26.52	-	-	0	-	0.00%
2011-07-19	0	0.096	0.088	0.095	0.100	0.100	2,000	200	0.1000	25.46	23.34	25.20	26.52	26.52	8	26.522	10.34%
2011-07-18	0	0.087	0.087	0.100	0.086	0.086	200,000	17,200	0.0860	23.07	23.07	26.52	22.81	22.81	754	22.809	-2.25%
2011-07-15	0	0.089	0.087	0.095	-	-	0	0	-	23.60	23.07	25.20	-	-	0	-	0.00%
2011-07-14	0	0.089	0.089	0.096	0.089	0.089	8,000	712	0.0890	23.60	23.60	25.46	23.60	23.60	30	23.604	-9.18%
2011-07-13	0	0.098	0.098	0.099	0.088	0.088	104,000	9,152	0.0880	25.99	25.99	26.26	23.34	23.34	392	23.339	10.11%
2011-07-12	0	0.089	0.089	0.091	0.089	0.095	174,000	16,230	0.0933	23.60	23.60	24.13	23.60	25.20	656	24.738	-1.11%
2011-07-11	0	0.090	0.087	0.095	0.086	0.090	406,000	35,420	0.0872	23.87	23.07	25.20	22.81	23.87	1,531	23.138	-5.26%
2011-07-08	0	0.095	0.086	0.101	-	-	0	0	-	25.20	22.81	26.79	-	-	0	-	0.00%
2011-07-07	0	0.095	0.086	0.097	-	-	0	0	-	25.20	22.81	25.73	-	-	0	-	0.00%
2011-07-06	0	0.095	0.088	0.097	-	-	0	0	-	25.20	23.34	25.73	-	-	0	-	0.00%
2011-07-05	0	0.095	0.089	0.096	0.090	0.095	450,000	40,750	0.0906	25.20	23.60	25.46	23.87	25.20	1,697	24.017	4.40%
2011-07-04	0	0.091	0.089	0.100	0.089	0.091	1,516,000	137,284	0.0906	24.13	23.60	26.52	23.60	24.13	5,716	24.017	-9.00%
2011-06-30	0	0.100	0.092	0.100	0.109	0.109	2,000	218	0.1090	26.52	24.40	26.52	28.91	28.91	8	28.909	3.09%
2011-06-29	0	0.097	0.097	0.101	0.092	0.110	2,064,000	194,884	0.0944	25.73	25.73	26.79	24.40	29.17	7,782	25.042	-11.01%
2011-06-28	0	0.109	0.109	0.110	0.087	0.094	716,000	69,348	0.0969	28.91	28.91	29.17	23.07	24.93	2,700	25.687	9.00%
2011-06-27	0	0.100	0.091	0.100	-	-	0	0	-	26.52	24.13	26.52	-	-	0	-	0.00%
2011-06-24	0	0.100	0.090	0.100	0.100	0.100	230,000	22,700	0.0987	26.52	23.87	26.52	26.52	26.52	867	26.176	11.11%
2011-06-23	0	0.090	0.088	0.090	0.086	0.090	502,000	43,292	0.0862	23.87	23.34	23.87	22.81	23.87	1,893	22.872	2.27%
2011-06-22	0	0.088	0.088	0.100	0.083	0.100	1,718,000	152,460	0.0887	23.34	23.34	26.52	22.01	26.52	6,478	23.536	-2.22%
2011-06-21	0	0.090	0.088	0.100	0.082	0.098	5,136,000	445,934	0.0868	23.87	23.34	26.52	21.75	25.99	19,365	23.027	-10.00%
2011-06-20	0	0.100	0.100	0.112	0.100	0.100	330,000	33,000	0.1000	26.52	26.52	29.70	26.52	26.52	1,244	26.522	2.04%
2011-06-17	0	0.098	0.098	0.115	0.098	0.098	500,000	49,000	0.0980	25.99	25.99	30.50	25.99	25.99	1,885	25.991	0.00%
2011-06-16	0	0.098	0.097	0.100	-	-	0	0	-	25.99	25.73	26.52	-	-	0	-	0.00%
2011-06-15	0	0.098	0.095	0.100	0.098	0.098	60,000	5,880	0.0980	25.99	25.20	26.52	25.99	25.99	226	25.991	0.00%
2011-06-14	0	0.098	0.094	0.100	0.085	0.105	7,754,000	724,416	0.0934	25.99	24.93	26.52	22.54	27.85	29,237	24.778	0.00%
2011-06-13	0	0.098	0.098	0.100	0.098	0.098	328,000	32,144	0.0980	25.99	25.99	26.52	25.99	25.99	1,237	25.991	0.00%
2011-06-10	0	0.098	0.098	0.100	0.090	0.110	5,326,000	507,004	0.0952	25.99	25.99	26.52	23.87	29.17	20,082	25.247	-10.91%
2011-06-09	0	0.110	0.110	0.111	0.105	0.122	1,338,000	144,250	0.1078	29.17	29.17	29.44	27.85	32.36	5,045	28.593	-7.56%
2011-06-08	0	0.119	0.113	0.119	0.106	0.124	2,076,000	238,196	0.1147	31.56	29.97	31.56	28.11	32.89	7,828	30.430	-5.56%
2011-06-07	0	0.126	0.120	0.127	0.120	0.130	138,000	17,390	0.1260	33.42	31.83	33.68	31.83	34.48	520	33.421	-2.33%
2011-06-03	0	0.129	0.126	0.130	0.129	0.160	322,000	41,738	0.1296	34.21	33.42	34.48	34.21	42.43	1,214	34.378	-0.77%
2011-06-02	0	0.130	0.127	0.130	0.125	0.130	328,000	41,340	0.1260	34.48	33.68	34.48	33.15	34.48	1,237	33.427	-2.99%
2011-06-01	0	0.134	0.131	0.134	0.131	0.138	350,000	46,060	0.1316	35.54	34.74	35.54	34.74	36.60	1,320	34.902	0.75%
2011-05-31	0	0.133	0.130	0.134	0.128	0.133	3,288,000	424,686	0.1292	35.27	34.48	35.54	33.95	35.27	12,397	34.256	3.91%
2011-05-30	0	0.128	0.128	0.135	0.128	0.145	284,000	39,832	0.1403	33.95	33.95	35.80	33.95	38.46	1,071	37.198	-8.57%
2011-05-27	0	0.140	0.131	0.140	0.140	0.140	20,000	2,800	0.1400	37.13	34.74	37.13	37.13	37.13	75	37.130	-3.45%
2011-05-26	0	0.145	0.128	0.145	0.145	0.145	10,000	1,450	0.1450	38.46	33.95	38.46	38.46	38.46	38	38.456	0.00%
2011-05-25	0	0.145	0.130	0.145	0.130	0.145	406,000	54,870	0.1351	38.46	34.48	38.46	34.48	38.46	1,531	35.843	3.57%
2011-05-24	0	0.140	0.130	0.140	0.128	0.143	130,000	18,400	0.1415	37.13	34.48	37.13	33.95	37.93	490	37.538	-2.10%
2011-05-23	0	0.143	0.126	0.143	-	-	0	0	-	37.93	33.42	37.93	-	-	0	-	-3.38%
2011-05-20	0	0.148	0.138	0.148	0.138	0.148	52,000	7,196	0.1384	39.25	36.60	39.25	36.60	39.25	196	36.702	-0.67%
2011-05-19	0	0.149	0.139	0.149	0.145	0.159	92,000	13,368	0.1453	39.52	36.87	39.52	38.46	42.17	347	38.537	2.76%
2011-05-18	0	0.145	0.139	0.149	0.145	0.145	100,000	14,500	0.1450	38.46	36.87	39.52	38.46	38.46	377	38.456	-2.03%
2011-05-17	0	0.148	0.139	0.148	0.122	0.161	1,026,000	160,426	0.1564	39.25	36.87	39.25	32.36	42.70	3,869	41.469	-5.73%
2011-05-16	0	0.157	0.148	0.159	0.146	0.157	1,230,000	180,170	0.1465	41.64	39.25	42.17	38.72	41.64	4,638	38.849	7.53%
2011-05-13	0	0.146	0.146	0.158	0.145	0.146	560,000	82,160	0.1467	38.72	38.72	41.90	38.46	38.72	2,111	38.911	-7.59%
2011-05-12	0	0.158	0.150	0.159	0.145	0.165	2,206,000	343,498	0.1557	41.90	39.78	42.17	38.46	43.76	8,318	41.297	10.49%
2011-05-11	0	0.143	0.141	0.148	0.143	0.154	1,108,000	159,332	0.1438	37.93	37.40	39.25	37.93	40.84	4,178	38.138	-7.14%
2011-05-09	0	0.154	0.154	0.160	0.153	0.163	4,106,000	637,566	0.1553	40.84	40.84	42.43	40.58	43.23	15,482	41.182	0.00%
2011-05-06	0	0.154	0.154	0.159	0.134	0.169	5,634,000	860,420	0.1527	40.84	40.84	42.17	35.54	44.82	21,243	40.504	5.48%
2011-05-05	0	0.146	0.146	0.147	0.138	0.150	548,000	76,090	0.1389	38.72	38.72	38.99	36.60	39.78	2,066	36.825	0.00%
2011-05-04	0	0.146	0.146	0.148	0.136	0.160	4,420,000	633,012	0.1432	38.72	38.72	39.25	36.07	42.43	16,666	37.983	0.69%
2011-05-03	0	0.145	0.145	0.146	0.145	0.170	5,740,000	885,542	0.1543	38.46	38.46	38.72	38.46	45.09	21,643	40.916	-12.12%
2011-04-29	0	0.165	0.162	0.165	0.160	0.169	19,446,000	3,197,232	0.1644	43.76	42.97	43.76	42.43	44.82	73,321	43.606	3.13%
2011-04-28	0	0.160	0.160	0.164	0.147	0.185	48,326,000	7,941,576	0.1643	42.43	42.43	43.50	38.99	49.07	182,213	43.584	8.84%
2011-04-27	0	0.147	0.146	0.147	0.144	0.156	20,596,000	3,047,524	0.1480	38.99	38.72	38.99	38.19	41.37	77,657	39.243	2.08%
2011-04-26	0	0.144	0.144	0.145	0.130	0.152	33,186,000	4,709,958	0.1419	38.19	38.19	38.46	34.48	40.31	125,128	37.641	10.77%
2011-04-21	0	0.130	0.129	0.132	0.095	0.133	21,846,000	2,696,590	0.1234	34.48	34.21	35.01	25.20	35.27	82,370	32.737	30.00%
2011-04-20	0	0.100	0.098	0.105	0.087	0.100	1,430,000	138,712	0.0970	26.52	25.99	27.85	23.07	26.52	5,392	25.726	6.38%
2011-04-19	0	0.094	0.098	0.099	0.094	0.094	200,000	18,800	0.0940	24.93	25.99	26.26	24.93	24.93	754	24.930	-6.00%
2011-04-18	0	0.100	0.096	0.100	0.096	0.108	1,942,000	194,718	0.1003	26.52	25.46	26.52	25.46	28.64	7,322	26.592	-1.96%
2011-04-15	0	0.102	0.102	0.103	0.096	0.100	870,000	86,300	0.0992	27.05	27.05	27.32	25.46	26.52	3,280	26.308	6.25%
2011-04-14	0	0.096	0.096	0.102	0.094	0.105	1,358,000	135,438	0.0997	25.46	25.46	27.05	24.93	27.85	5,120	26.451	-3.03%
2011-04-13	0	0.099	0.095	0.099	0.098	0.099	86,000	8,498	0.0988	26.26	25.20	26.26	25.99	26.26	324	26.207	4.21%
2011-04-12	0	0.095	0.095	0.098	0.094	0.095	1,054,000	99,852	0.0947	25.20	25.20	25.99	24.93	25.20	3,974	25.126	0.00%
2011-04-11	0	0.095	0.093	0.097	0.088	0.105	4,868,000	463,138	0.0951	25.20	24.67	25.73	23.34	27.85	18,355	25.232	2.15%
2011-04-08	0	0.093	0.091	0.093	0.086	0.093	3,976,000	354,004	0.0890	24.67	24.13	24.67	22.81	24.67	14,992	23.614	0.00%
2011-04-07	0	0.093	0.088	0.093	0.089	0.095	780,000	72,108	0.0924	24.67	23.34	24.67	23.60	25.20	2,941	24.518	1.09%
2011-04-06	0	0.092	0.089	0.092	0.090	0.095	3,620,000	328,324	0.0907	24.40	23.60	24.40	23.87	25.20	13,649	24.054	2.22%
2011-04-04	0	0.090	0.086	0.090	0.086	0.090	530,000	45,810	0.0864	23.87	22.81	23.87	22.81	23.87	1,998	22.924	0.00%
2011-04-01	0	0.090	0.088	0.090	0.089	0.095	366,000	33,032	0.0903	23.87	23.34	23.87	23.60	25.20	1,380	23.936	1.12%
2011-03-31	0	0.089	0.089	0.092	0.087	0.089	1,052,000	91,824	0.0873	23.60	23.60	24.40	23.07	23.60	3,967	23.149	0.00%
2011-03-30	0	0.089	0.088	0.089	0.084	0.091	6,650,000	576,898	0.0868	23.60	23.34	23.60	22.28	24.13	25,074	23.008	0.00%
2011-03-29	0	0.089	0.087	0.090	0.087	0.092	4,032,000	360,776	0.0895	23.60	23.07	23.87	23.07	24.40	15,203	23.731	-3.26%
2011-03-28	0	0.092	0.092	0.094	0.090	0.090	1,140,000	102,640	0.0900	24.40	24.40	24.93	23.87	23.87	4,298	23.879	2.22%
2011-03-25	0	0.090	0.088	0.093	0.086	0.099	1,512,000	133,540	0.0883	23.87	23.34	24.67	22.81	26.26	5,701	23.424	-4.26%
2011-03-24	0	0.094	0.094	0.095	0.090	0.090	6,000	540	0.0900	24.93	24.93	25.20	23.87	23.87	23	23.869	-2.08%
2011-03-23	0	0.096	0.090	0.096	0.094	0.097	722,000	68,578	0.0950	25.46	23.87	25.46	24.93	25.73	2,722	25.191	2.13%
2011-03-22	0	0.094	0.086	0.094	0.088	0.094	726,000	64,794	0.0892	24.93	22.81	24.93	23.34	24.93	2,737	23.670	4.44%
2011-03-21	0	0.090	0.090	0.094	0.087	0.087	130,000	11,310	0.0870	23.87	23.87	24.93	23.07	23.07	490	23.074	-3.23%
2011-03-18	0	0.093	0.089	0.093	0.085	0.093	1,422,000	127,372	0.0896	24.67	23.60	24.67	22.54	24.67	5,362	23.756	1.09%
2011-03-17	0	0.092	0.092	0.093	0.090	0.096	944,000	86,160	0.0913	24.40	24.40	24.67	23.87	25.46	3,559	24.207	-4.17%
2011-03-16	0	0.096	0.093	0.097	0.092	0.096	2,750,000	259,500	0.0944	25.46	24.67	25.73	24.40	25.46	10,369	25.027	-4.00%
2011-03-15	0	0.100	0.092	0.100	0.101	0.101	50,000	5,050	0.1010	26.52	24.40	26.52	26.79	26.79	189	26.787	-0.99%
2011-03-14	0	0.101	0.091	0.101	0.102	0.102	700,000	71,400	0.1020	26.79	24.13	26.79	27.05	27.05	2,639	27.052	7.45%
2011-03-11	0	0.094	0.094	0.096	0.094	0.096	388,000	36,992	0.0953	24.93	24.93	25.46	24.93	25.46	1,463	25.286	0.00%
2011-03-10	0	0.094	0.094	0.097	0.094	0.095	430,000	40,820	0.0949	24.93	24.93	25.73	24.93	25.20	1,621	25.177	-1.05%
2011-03-09	0	0.095	0.095	0.099	0.095	0.100	292,000	28,240	0.0967	25.20	25.20	26.26	25.20	26.52	1,101	25.650	-5.00%
2011-03-08	0	0.100	0.098	0.102	0.094	0.100	2,484,000	240,264	0.0967	26.52	25.99	27.05	24.93	26.52	9,366	25.653	1.01%
2011-03-07	0	0.099	0.097	0.099	0.097	0.100	612,000	60,034	0.0981	26.26	25.73	26.26	25.73	26.52	2,308	26.016	-1.98%
2011-03-04	0	0.101	0.100	0.103	0.101	0.101	400,000	40,400	0.1010	26.79	26.52	27.32	26.79	26.79	1,508	26.787	-6.48%
2011-03-03	0	0.108	0.099	0.108	-	-	50,000	5,000	0.1000	28.64	26.26	28.64	-	-	189	26.522	0.00%
2011-03-02	0	0.108	0.100	0.109	0.108	0.108	400,000	43,200	0.1080	28.64	26.52	28.91	28.64	28.64	1,508	28.643	-0.92%
2011-03-01	0	0.109	0.100	0.109	0.109	0.110	126,000	13,854	0.1100	28.91	26.52	28.91	28.91	29.17	475	29.161	9.00%
2011-02-28	0	0.100	0.095	0.104	0.100	0.100	300,000	30,000	0.1000	26.52	25.20	27.58	26.52	26.52	1,131	26.522	1.01%
2011-02-25	0	0.099	0.099	0.103	0.098	0.103	870,000	86,472	0.0994	26.26	26.26	27.32	25.99	27.32	3,280	26.361	1.02%
2011-02-24	0	0.098	0.098	0.105	0.096	0.098	12,000	1,156	0.0963	25.99	25.99	27.85	25.46	25.99	45	25.549	0.00%
2011-02-23	0	0.098	0.095	0.104	0.095	0.098	530,000	51,604	0.0974	25.99	25.20	27.58	25.20	25.99	1,998	25.823	0.00%
2011-02-22	0	0.098	0.098	0.101	0.098	0.098	300,000	29,400	0.0980	25.99	25.99	26.79	25.99	25.99	1,131	25.991	-2.00%
2011-02-21	0	0.100	0.100	0.105	0.097	0.097	50,000	4,850	0.0970	26.52	26.52	27.85	25.73	25.73	189	25.726	-3.85%
2011-02-18	0	0.104	0.096	0.104	0.104	0.104	32,000	3,328	0.1040	27.58	25.46	27.58	27.58	27.58	121	27.583	0.00%
2011-02-17	0	0.104	0.096	0.104	0.097	0.104	96,000	9,656	0.1006	27.58	25.46	27.58	25.73	27.58	362	26.676	8.33%
2011-02-16	0	0.096	0.096	0.100	0.096	0.100	762,000	75,902	0.0996	25.46	25.46	26.52	25.46	26.52	2,873	26.418	0.00%
2011-02-15	0	0.096	0.096	0.103	0.094	0.099	100,000	9,830	0.0983	25.46	25.46	27.32	24.93	26.26	377	26.071	-3.03%
2011-02-14	0	0.099	0.099	0.104	0.099	0.100	28,000	2,786	0.0995	26.26	26.26	27.58	26.26	26.52	106	26.389	-1.00%
2011-02-11	0	0.100	0.096	0.100	0.100	0.100	740,000	74,000	0.1000	26.52	25.46	26.52	26.52	26.52	2,790	26.522	7.53%
2011-02-10	0	0.093	0.093	0.099	0.092	0.105	3,170,000	312,948	0.0987	24.67	24.67	26.26	24.40	27.85	11,953	26.183	-12.26%
2011-02-09	0	0.106	0.106	0.112	0.106	0.112	230,000	25,600	0.1113	28.11	28.11	29.70	28.11	29.70	867	29.520	-1.85%
2011-02-08	0	0.108	0.105	0.113	-	-	0	0	-	28.64	27.85	29.97	-	-	0	-	0.00%
2011-02-07	0	0.108	0.108	0.115	0.104	0.108	100,000	10,598	0.1060	28.64	28.64	30.50	27.58	28.64	377	28.108	-10.00%
2011-02-02	0	0.120	0.105	0.120	0.120	0.120	40,000	4,800	0.1200	31.83	27.85	31.83	31.83	31.83	151	31.826	0.00%
2011-02-01	0	0.120	0.104	0.190	0.100	0.120	512,000	53,508	0.1045	31.83	27.58	50.39	26.52	31.83	1,930	27.717	14.29%
2011-01-31	0	0.105	0.105	0.108	0.100	0.105	1,470,000	148,820	0.1012	27.85	27.85	28.64	26.52	27.85	5,543	26.850	-0.94%
2011-01-28	0	0.106	0.104	0.106	0.101	0.115	4,620,000	487,582	0.1055	28.11	27.58	28.11	26.79	30.50	17,420	27.990	0.95%
2011-01-27	0	0.105	0.101	0.105	0.100	0.105	4,450,000	455,050	0.1023	27.85	26.79	27.85	26.52	27.85	16,779	27.121	-7.08%
2011-01-26	0	0.113	0.108	0.120	0.113	0.113	400,000	45,200	0.1130	29.97	28.64	31.83	29.97	29.97	1,508	29.969	-0.88%
2011-01-25	0	0.114	0.112	0.116	0.114	0.127	2,340,000	274,450	0.1173	30.23	29.70	30.77	30.23	33.68	8,823	31.106	3.64%
2011-01-24	0	0.110	0.110	0.125	-	-	0	0	-	29.17	29.17	33.15	-	-	0	-	0.00%
2011-01-21	0	0.110	0.110	0.120	-	-	0	0	-	29.17	29.17	31.83	-	-	0	-	1.85%
2011-01-20	0	0.108	0.108	0.123	0.108	0.108	6,000	648	0.1080	28.64	28.64	32.62	28.64	28.64	23	28.643	0.93%
2011-01-19	0	0.107	0.105	0.122	-	-	0	0	-	28.38	27.85	32.36	-	-	0	-	0.00%
2011-01-18	0	0.107	0.107	0.123	0.107	0.107	80,000	8,560	0.1070	28.38	28.38	32.62	28.38	28.38	302	28.378	0.00%
2011-01-17	0	0.107	0.107	0.125	-	-	0	0	-	28.38	28.38	33.15	-	-	0	-	0.00%
2011-01-14	0	0.107	0.107	0.130	0.107	0.107	200,000	21,400	0.1070	28.38	28.38	34.48	28.38	28.38	754	28.378	0.00%
2011-01-13	0	0.107	0.107	0.125	-	-	0	0	-	28.38	28.38	33.15	-	-	0	-	0.00%
2011-01-12	0	0.107	0.107	0.138	0.107	0.112	84,000	9,288	0.1106	28.38	28.38	36.60	28.38	29.70	317	29.325	-2.73%
2011-01-11	0	0.110	0.108	0.112	0.110	0.110	464,000	51,040	0.1100	29.17	28.64	29.70	29.17	29.17	1,750	29.174	2.80%
2011-01-10	0	0.107	0.107	0.111	0.107	0.107	60,000	6,420	0.1070	28.38	28.38	29.44	28.38	28.38	226	28.378	0.00%
2011-01-07	0	0.107	0.106	0.107	0.107	0.110	504,000	53,940	0.1070	28.38	28.11	28.38	28.38	29.17	1,900	28.384	0.00%
2011-01-06	0	0.107	0.108	0.109	0.105	0.108	1,122,000	119,398	0.1064	28.38	28.64	28.91	27.85	28.64	4,231	28.223	-2.73%
2011-01-05	0	0.110	0.108	0.118	0.105	0.110	2,860,000	307,046	0.1074	29.17	28.64	31.30	27.85	29.17	10,784	28.473	-1.79%
2011-01-04	0	0.112	0.107	0.112	0.107	0.112	468,000	51,510	0.1101	29.70	28.38	29.70	28.38	29.70	1,765	29.191	5.66%
2011-01-03	0	0.106	0.106	0.109	-	-	0	0	-	28.11	28.11	28.91	-	-	0	-	1.92%
2010-12-31	0	0.104	0.104	0.109	0.104	0.105	100,000	10,446	0.1045	27.58	27.58	28.91	27.58	27.85	377	27.705	0.97%
2010-12-30	0	0.103	0.105	0.108	0.103	0.108	480,000	50,190	0.1046	27.32	27.85	28.64	27.32	28.64	1,810	27.732	-4.63%
2010-12-29	0	0.108	0.105	0.109	0.103	0.109	1,496,000	157,030	0.1050	28.64	27.85	28.91	27.32	28.91	5,641	27.839	2.86%
2010-12-28	0	0.105	0.103	0.105	0.100	0.105	3,254,000	331,414	0.1018	27.85	27.32	27.85	26.52	27.85	12,269	27.012	-8.70%
2010-12-24	0	0.115	0.105	0.115	0.115	0.115	100,000	11,500	0.1150	30.50	27.85	30.50	30.50	30.50	377	30.500	-0.86%
2010-12-23	0	0.116	0.108	0.120	-	-	0	0	-	30.77	28.64	31.83	-	-	0	-	0.00%
2010-12-22	0	0.116	0.116	0.120	0.115	0.115	10,000	1,150	0.1150	30.77	30.77	31.83	30.50	30.50	38	30.500	0.87%
2010-12-21	0	0.115	0.115	0.120	-	-	100,000	11,500	0.1150	30.50	30.50	31.83	-	-	377	30.500	0.00%
2010-12-20	0	0.115	0.115	0.120	0.115	0.116	920,000	105,996	0.1152	30.50	30.50	31.83	30.50	30.77	3,469	30.556	0.00%
2010-12-17	0	0.115	0.111	0.121	-	-	0	0	-	30.50	29.44	32.09	-	-	0	-	0.00%
2010-12-16	0	0.115	0.111	0.116	0.110	0.115	1,284,000	142,076	0.1107	30.50	29.44	30.77	29.17	30.50	4,841	29.346	2.68%
2010-12-15	0	0.112	0.110	0.115	0.112	0.112	600,000	67,200	0.1120	29.70	29.17	30.50	29.70	29.70	2,262	29.704	0.00%
2010-12-14	0	0.112	0.112	0.115	0.110	0.112	624,000	69,808	0.1119	29.70	29.70	30.50	29.17	29.70	2,353	29.670	0.90%
2010-12-13	0	0.111	0.110	0.111	0.106	0.112	896,000	97,866	0.1092	29.44	29.17	29.44	28.11	29.70	3,378	28.968	-0.89%
2010-12-10	0	0.112	0.112	0.121	0.110	0.116	36,000	4,020	0.1117	29.70	29.70	32.09	29.17	30.77	136	29.616	-3.45%
2010-12-09	0	0.116	0.116	0.123	-	-	0	0	-	30.77	30.77	32.62	-	-	0	-	0.00%
2010-12-08	0	0.116	0.112	0.122	0.116	0.116	100,000	11,600	0.1160	30.77	29.70	32.36	30.77	30.77	377	30.765	0.00%
2010-12-07	0	0.116	0.116	0.118	0.116	0.116	2,000	232	0.1160	30.77	30.77	31.30	30.77	30.77	8	30.765	-1.69%
2010-12-06	0	0.118	0.115	0.118	0.110	0.120	1,076,000	123,664	0.1149	31.30	30.50	31.30	29.17	31.83	4,057	30.481	0.00%
2010-12-03	0	0.118	0.118	0.123	0.118	0.118	100,000	11,800	0.1180	31.30	31.30	32.62	31.30	31.30	377	31.296	-5.60%
2010-12-02	0	0.125	0.120	0.126	0.115	0.125	550,000	67,150	0.1221	33.15	31.83	33.42	30.50	33.15	2,074	32.381	10.62%
2010-12-01	0	0.113	0.113	0.121	0.110	0.112	620,000	69,000	0.1113	29.97	29.97	32.09	29.17	29.70	2,338	29.516	0.89%
2010-11-30	0	0.112	0.112	0.122	0.112	0.115	650,000	73,700	0.1134	29.70	29.70	32.36	29.70	30.50	2,451	30.071	-4.27%
2010-11-29	0	0.117	0.117	0.128	0.115	0.120	634,000	74,090	0.1169	31.03	31.03	33.95	30.50	31.83	2,391	30.994	-6.40%
2010-11-26	0	0.125	0.122	0.125	0.125	0.127	108,000	13,700	0.1269	33.15	32.36	33.15	33.15	33.68	407	33.643	2.46%
2010-11-25	0	0.122	0.122	0.131	0.122	0.131	464,000	60,548	0.1305	32.36	32.36	34.74	32.36	34.74	1,750	34.608	-4.69%
2010-11-24	0	0.128	0.127	0.128	0.120	0.128	402,000	50,612	0.1259	33.95	33.68	33.95	31.83	33.95	1,516	33.391	6.67%
2010-11-23	0	0.120	0.117	0.120	0.118	0.120	310,000	36,984	0.1193	31.83	31.03	31.83	31.30	31.83	1,169	31.641	-5.51%
2010-11-22	0	0.127	0.120	0.127	0.120	0.127	326,000	39,158	0.1201	33.68	31.83	33.68	31.83	33.68	1,229	31.857	1.60%
2010-11-19	0	0.125	0.120	0.125	0.125	0.128	400,000	49,300	0.1233	33.15	31.83	33.15	33.15	33.95	1,508	32.688	-0.79%
2010-11-18	0	0.126	0.125	0.126	0.116	0.126	1,764,000	211,198	0.1197	33.42	33.15	33.42	30.77	33.42	6,651	31.753	9.57%
2010-11-17	0	0.115	0.115	0.117	0.115	0.122	3,088,000	371,134	0.1202	30.50	30.50	31.03	30.50	32.36	11,643	31.875	-10.16%
2010-11-16	0	0.128	0.126	0.130	0.121	0.128	982,000	122,116	0.1244	33.95	33.42	34.48	32.09	33.95	3,703	32.981	2.40%
2010-11-15	0	0.125	0.122	0.130	0.125	0.131	2,116,000	269,350	0.1273	33.15	32.36	34.48	33.15	34.74	7,978	33.760	-3.85%
2010-11-12	0	0.130	0.130	0.131	0.125	0.129	1,672,000	213,530	0.1277	34.48	34.48	34.74	33.15	34.21	6,304	33.871	-2.99%
2010-11-11	0	0.134	0.131	0.134	0.125	0.136	1,828,000	242,056	0.1324	35.54	34.74	35.54	33.15	36.07	6,892	35.119	7.20%
2010-11-10	0	0.125	0.124	0.128	0.123	0.126	926,000	114,332	0.1235	33.15	32.89	33.95	32.62	33.42	3,491	32.746	-5.30%
2010-11-09	0	0.132	0.126	0.132	0.125	0.132	254,000	31,898	0.1256	35.01	33.42	35.01	33.15	35.01	958	33.307	-0.75%
2010-11-08	0	0.133	0.130	0.133	0.124	0.133	394,000	50,198	0.1274	35.27	34.48	35.27	32.89	35.27	1,486	33.790	0.00%
2010-11-05	0	0.133	0.130	0.133	0.124	0.134	1,304,000	166,022	0.1273	35.27	34.48	35.27	32.89	35.54	4,917	33.767	3.91%
2010-11-04	0	0.128	0.123	0.128	0.123	0.129	166,000	20,758	0.1250	33.95	32.62	33.95	32.62	34.21	626	33.165	-0.78%
2010-11-03	0	0.129	0.125	0.129	0.120	0.129	1,978,000	247,050	0.1249	34.21	33.15	34.21	31.83	34.21	7,458	33.125	5.74%
2010-11-02	0	0.122	0.122	0.127	0.121	0.125	656,000	80,606	0.1229	32.36	32.36	33.68	32.09	33.15	2,473	32.588	-1.61%
2010-11-01	0	0.124	0.124	0.135	0.124	0.126	1,526,000	191,236	0.1253	32.89	32.89	35.80	32.89	33.42	5,754	33.237	-1.59%
2010-10-29	0	0.126	0.126	0.138	0.126	0.126	200,000	25,200	0.1260	33.42	33.42	36.60	33.42	33.42	754	33.417	-7.35%
2010-10-28	0	0.136	0.128	0.136	0.134	0.137	542,000	73,648	0.1359	36.07	33.95	36.07	35.54	36.33	2,044	36.038	6.25%
2010-10-27	0	0.128	0.123	0.128	0.123	0.138	420,000	53,760	0.1280	33.95	32.62	33.95	32.62	36.60	1,584	33.948	-3.03%
2010-10-26	0	0.132	0.125	0.132	-	-	0	0	-	35.01	33.15	35.01	-	-	0	-	0.00%
2010-10-25	0	0.132	0.127	0.138	0.132	0.132	250,000	33,000	0.1320	35.01	33.68	36.60	35.01	35.01	943	35.009	3.94%
2010-10-22	0	0.127	0.127	0.134	0.125	0.127	160,000	20,200	0.1263	33.68	33.68	35.54	33.15	33.68	603	33.484	-3.05%
2010-10-21	0	0.131	0.131	0.140	0.131	0.131	194,000	25,414	0.1310	34.74	34.74	37.13	34.74	34.74	731	34.743	0.77%
2010-10-20	0	0.130	0.130	0.137	0.130	0.131	724,000	94,320	0.1303	34.48	34.48	36.33	34.48	34.74	2,730	34.551	-5.11%
2010-10-19	0	0.137	0.132	0.138	0.132	0.141	1,368,000	191,130	0.1397	36.33	35.01	36.60	35.01	37.40	5,158	37.055	-0.72%
2010-10-18	0	0.138	0.130	0.138	-	-	0	0	-	36.60	34.48	36.60	-	-	0	-	0.00%
2010-10-15	0	0.138	0.134	0.138	0.135	0.140	778,000	106,440	0.1368	36.60	35.54	36.60	35.80	37.13	2,933	36.285	0.73%
2010-10-14	0	0.137	0.137	0.141	0.126	0.145	1,256,000	173,800	0.1384	36.33	36.33	37.40	33.42	38.46	4,736	36.700	6.20%
2010-10-13	0	0.129	0.129	0.134	0.129	0.138	1,582,000	208,098	0.1315	34.21	34.21	35.54	34.21	36.60	5,965	34.887	-5.84%
2010-10-12	0	0.137	0.135	0.140	0.133	0.140	890,000	121,050	0.1360	36.33	35.80	37.13	35.27	37.13	3,356	36.072	-4.86%
2010-10-11	0	0.144	0.135	0.144	0.135	0.144	902,000	125,030	0.1386	38.19	35.80	38.19	35.80	38.19	3,401	36.763	2.13%
2010-10-08	0	0.141	0.141	0.143	0.130	0.142	8,146,000	1,121,926	0.1377	37.40	37.40	37.93	34.48	37.66	30,715	36.528	0.71%
2010-10-07	0	0.140	0.140	0.141	0.133	0.148	11,076,000	1,562,656	0.1411	37.13	37.13	37.40	35.27	39.25	41,762	37.418	1.45%
2010-10-06	0	0.138	0.136	0.139	0.127	0.145	15,638,000	2,150,072	0.1375	36.60	36.07	36.87	33.68	38.46	58,963	36.465	11.29%
2010-10-05	0	0.124	0.123	0.126	0.124	0.130	2,482,882	310,937	0.1252	32.89	32.62	33.42	32.89	34.48	9,362	33.214	-4.62%
2010-10-04	0	0.130	0.126	0.130	0.125	0.133	1,300,000	168,148	0.1293	34.48	33.42	34.48	33.15	35.27	4,902	34.304	-2.26%
2010-09-30	0	0.133	0.133	0.134	0.126	0.130	810,000	105,060	0.1297	35.27	35.27	35.54	33.42	34.48	3,054	34.400	-0.75%
2010-09-29	0	0.134	0.129	0.134	0.125	0.134	1,524,000	191,824	0.1259	35.54	34.21	35.54	33.15	35.54	5,746	33.382	7.20%
2010-09-28	0	0.125	0.125	0.129	0.125	0.135	7,490,000	959,262	0.1281	33.15	33.15	34.21	33.15	35.80	28,241	33.967	-3.85%
2010-09-27	0	0.130	0.128	0.130	0.125	0.134	8,850,000	1,143,504	0.1292	34.48	33.95	34.48	33.15	35.54	33,369	34.268	2.36%
2010-09-24	0	0.127	0.121	0.127	0.121	0.127	320,000	39,222	0.1226	33.68	32.09	33.68	32.09	33.68	1,207	32.507	2.42%
2010-09-22	0	0.124	0.124	0.127	0.119	0.140	22,678,000	2,931,990	0.1293	32.89	32.89	33.68	31.56	37.13	85,508	34.289	3.33%
2010-09-21	0	0.120	0.120	0.124	0.115	0.130	1,040,000	129,918	0.1249	31.83	31.83	32.89	30.50	34.48	3,921	33.131	-3.23%
2010-09-20	0	0.124	0.117	0.124	0.110	0.125	496,000	57,890	0.1167	32.89	31.03	32.89	29.17	33.15	1,870	30.954	-0.80%
2010-09-17	0	0.125	0.120	0.125	0.116	0.125	2,300,000	286,810	0.1247	33.15	31.83	33.15	30.77	33.15	8,672	33.072	8.70%
2010-09-16	0	0.115	0.115	0.120	0.115	0.115	128,000	14,720	0.1150	30.50	30.50	31.83	30.50	30.50	483	30.500	-8.00%
2010-09-15	0	0.125	0.118	0.125	0.116	0.127	1,476,000	172,140	0.1166	33.15	31.30	33.15	30.77	33.68	5,565	30.931	1.63%
2010-09-14	0	0.123	0.118	0.123	0.122	0.125	800,000	98,494	0.1231	32.62	31.30	32.62	32.36	33.15	3,016	32.653	3.36%
2010-09-13	0	0.119	0.116	0.121	0.115	0.138	12,584,000	1,557,922	0.1238	31.56	30.77	32.09	30.50	36.60	47,448	32.834	3.48%
2010-09-10	0	0.115	0.115	0.118	0.113	0.123	850,000	98,810	0.1162	30.50	30.50	31.30	29.97	32.62	3,205	30.831	-4.17%
2010-09-09	0	0.120	0.113	0.120	0.108	0.120	2,346,000	268,484	0.1144	31.83	29.97	31.83	28.64	31.83	8,846	30.352	9.09%
2010-09-08	0	0.110	0.108	0.113	0.110	0.110	200,000	22,000	0.1100	29.17	28.64	29.97	29.17	29.17	754	29.174	-2.65%
2010-09-07	0	0.113	0.113	0.115	0.107	0.113	2,234,000	245,382	0.1098	29.97	29.97	30.50	28.38	29.97	8,423	29.131	4.63%
2010-09-06	0	0.108	0.108	0.109	0.101	0.112	1,428,000	150,556	0.1054	28.64	28.64	28.91	26.79	29.70	5,384	27.962	-3.57%
2010-09-03	0	0.112	0.112	0.115	0.097	0.127	26,916,000	3,147,746	0.1169	29.70	29.70	30.50	25.73	33.68	101,487	31.016	19.15%
2010-09-02	0	0.094	0.095	0.100	0.090	0.095	4,514,000	411,180	0.0911	24.93	25.20	26.52	23.87	25.20	17,020	24.159	-1.05%
2010-09-01	0	0.095	0.094	0.095	0.090	0.098	3,746,000	347,826	0.0929	25.20	24.93	25.20	23.87	25.99	14,124	24.626	-5.00%
2010-08-31	0	0.100	0.099	0.101	0.099	0.104	2,314,000	236,124	0.1020	26.52	26.26	26.79	26.26	27.58	8,725	27.063	-4.76%
2010-08-30	0	0.105	0.101	0.105	0.100	0.117	12,340,000	1,305,592	0.1058	27.85	26.79	27.85	26.52	31.03	46,528	28.060	-16.67%
2010-08-27	0	0.126	0.116	0.126	0.112	0.126	1,430,000	174,864	0.1223	33.42	30.77	33.42	29.70	33.42	5,392	32.431	8.62%
2010-08-26	0	0.116	0.114	0.116	0.117	0.128	38,000	4,578	0.1205	30.77	30.23	30.77	31.03	33.95	143	31.952	-9.38%
2010-08-25	0	0.128	0.115	0.128	0.110	0.128	716,000	86,038	0.1202	33.95	30.50	33.95	29.17	33.95	2,700	31.870	16.36%
2010-08-24	0	0.110	0.107	0.110	0.114	0.114	20,000	2,280	0.1140	29.17	28.38	29.17	30.23	30.23	75	30.235	-2.65%
2010-08-23	0	0.113	0.107	0.117	0.106	0.113	768,000	83,942	0.1093	29.97	28.38	31.03	28.11	29.97	2,896	28.988	-1.74%
2010-08-20	0	0.115	0.109	0.120	-	-	0	0	-	30.50	28.91	31.83	-	-	0	-	0.00%
2010-08-19	0	0.115	0.109	0.124	-	-	0	0	-	30.50	28.91	32.89	-	-	0	-	0.00%
2010-08-18	0	0.115	0.109	0.115	0.109	0.115	160,000	18,040	0.1128	30.50	28.91	30.50	28.91	30.50	603	29.903	4.55%
2010-08-17	0	0.110	0.110	0.115	0.109	0.110	422,000	46,048	0.1091	29.17	29.17	30.50	28.91	29.17	1,591	28.940	-0.90%
2010-08-16	0	0.111	0.109	0.112	0.109	0.113	184,000	20,144	0.1095	29.44	28.91	29.70	28.91	29.97	694	29.035	-1.77%
2010-08-13	0	0.113	0.113	0.124	0.112	0.113	420,000	47,360	0.1128	29.97	29.97	32.89	29.70	29.97	1,584	29.906	-0.88%
2010-08-12	0	0.114	0.114	0.119	0.114	0.114	270,000	30,780	0.1140	30.23	30.23	31.56	30.23	30.23	1,018	30.235	0.00%
2010-08-11	0	0.114	0.114	0.120	0.114	0.114	56,000	6,384	0.1140	30.23	30.23	31.83	30.23	30.23	211	30.235	0.00%
2010-08-10	0	0.114	0.114	0.116	0.114	0.118	590,000	68,742	0.1165	30.23	30.23	30.77	30.23	31.30	2,225	30.901	-5.00%
2010-08-09	0	0.120	0.115	0.120	0.120	0.120	220,000	26,400	0.1200	31.83	30.50	31.83	31.83	31.83	830	31.826	-2.44%
2010-08-06	0	0.123	0.123	0.124	0.115	0.124	536,370	63,122	0.1177	32.62	32.62	32.89	30.50	32.89	2,022	31.212	4.24%
2010-08-05	0	0.118	0.118	0.123	0.118	0.118	100,000	11,800	0.1180	31.30	31.30	32.62	31.30	31.30	377	31.296	0.00%
2010-08-04	0	0.118	0.118	0.121	0.116	0.123	330,000	39,754	0.1205	31.30	31.30	32.09	30.77	32.62	1,244	31.950	-4.07%
2010-08-03	0	0.123	0.115	0.123	0.115	0.127	790,000	94,462	0.1196	32.62	30.50	32.62	30.50	33.68	2,979	31.712	4.24%
2010-08-02	0	0.118	0.114	0.118	0.113	0.118	1,284,000	146,922	0.1144	31.30	30.23	31.30	29.97	31.30	4,841	30.347	-1.67%
2010-07-30	0	0.120	0.118	0.120	0.118	0.125	720,000	85,582	0.1189	31.83	31.30	31.83	31.30	33.15	2,715	31.525	-1.64%
2010-07-29	0	0.122	0.120	0.122	0.116	0.123	1,084,000	128,116	0.1182	32.36	31.83	32.36	30.77	32.62	4,087	31.345	-1.61%
2010-07-28	0	0.124	0.124	0.125	0.118	0.120	270,000	32,200	0.1193	32.89	32.89	33.15	31.30	31.83	1,018	31.630	7.83%
2010-07-27	0	0.115	0.115	0.119	0.115	0.115	100,000	11,500	0.1150	30.50	30.50	31.56	30.50	30.50	377	30.500	-4.17%
2010-07-26	0	0.120	0.116	0.127	0.113	0.124	546,000	65,374	0.1197	31.83	30.77	33.68	29.97	32.89	2,059	31.755	0.00%
2010-07-23	0	0.120	0.118	0.120	0.117	0.120	1,008,000	120,260	0.1193	31.83	31.30	31.83	31.03	31.83	3,801	31.642	0.00%
2010-07-22	0	0.120	0.119	0.120	0.111	0.128	1,506,000	178,258	0.1184	31.83	31.56	31.83	29.44	33.95	5,678	31.392	-5.51%
2010-07-21	0	0.127	0.122	0.127	0.122	0.127	218,000	26,646	0.1222	33.68	32.36	33.68	32.36	33.68	822	32.417	1.60%
2010-07-20	0	0.125	0.122	0.125	0.123	0.134	530,000	66,264	0.1250	33.15	32.36	33.15	32.62	35.54	1,998	33.159	-2.34%
2010-07-19	0	0.128	0.121	0.128	0.120	0.128	1,144,000	139,292	0.1218	33.95	32.09	33.95	31.83	33.95	4,313	32.292	0.00%
2010-07-16	0	0.128	0.123	0.128	0.123	0.130	836,000	107,048	0.1280	33.95	32.62	33.95	32.62	34.48	3,152	33.960	-3.03%
2010-07-15	0	0.132	0.126	0.132	0.121	0.133	3,876,000	479,126	0.1236	35.01	33.42	35.01	32.09	35.27	14,614	32.784	0.76%
2010-07-14	0	0.131	0.123	0.131	0.123	0.131	122,000	15,154	0.1242	34.74	32.62	34.74	32.62	34.74	460	32.943	4.80%
2010-07-13	0	0.125	0.125	0.136	0.121	0.136	310,000	37,792	0.1219	33.15	33.15	36.07	32.09	36.07	1,169	32.332	-7.41%
2010-07-12	0	0.135	0.125	0.135	-	-	60,000	7,560	0.1260	35.80	33.15	35.80	-	-	226	33.417	-2.88%
2010-07-09	0	0.139	0.136	0.139	0.135	0.139	1,612,000	217,636	0.1350	36.87	36.07	36.87	35.80	36.87	6,078	35.807	0.00%
2010-07-08	0	0.139	0.126	0.139	0.126	0.139	132,000	17,660	0.1338	36.87	33.42	36.87	33.42	36.87	498	35.483	2.96%
2010-07-07	0	0.135	0.127	0.136	0.126	0.136	494,000	63,324	0.1282	35.80	33.68	36.07	33.42	36.07	1,863	33.997	-2.88%
2010-07-06	0	0.139	0.126	0.139	0.139	0.139	500,000	69,500	0.1390	36.87	33.42	36.87	36.87	36.87	1,885	36.865	-0.71%
2010-07-05	0	0.140	0.128	0.140	0.125	0.143	540,000	69,036	0.1278	37.13	33.95	37.13	33.15	37.93	2,036	33.906	2.94%
2010-07-02	0	0.136	0.131	0.140	0.136	0.136	150,000	20,400	0.1360	36.07	34.74	37.13	36.07	36.07	566	36.069	-2.16%
2010-06-30	0	0.139	0.131	0.139	0.136	0.139	222,000	30,708	0.1383	36.87	34.74	36.87	36.07	36.87	837	36.686	-0.71%
2010-06-29	0	0.140	0.133	0.140	0.132	0.140	1,716,000	228,060	0.1329	37.13	35.27	37.13	35.01	37.13	6,470	35.248	-4.11%
2010-06-28	0	0.146	0.136	0.146	0.136	0.146	534,000	73,772	0.1381	38.72	36.07	38.72	36.07	38.72	2,013	36.640	-1.35%
2010-06-25	0	0.148	0.139	0.148	0.137	0.150	698,000	98,278	0.1408	39.25	36.87	39.25	36.33	39.78	2,632	37.342	-0.67%
2010-06-24	0	0.149	0.142	0.150	0.138	0.150	810,000	115,470	0.1426	39.52	37.66	39.78	36.60	39.78	3,054	37.808	1.36%
2010-06-23	0	0.147	0.145	0.150	0.145	0.155	4,104,000	601,298	0.1465	38.99	38.46	39.78	38.46	41.11	15,474	38.858	-3.29%
2010-06-22	0	0.152	0.147	0.152	0.145	0.155	1,702,000	250,362	0.1471	40.31	38.99	40.31	38.46	41.11	6,417	39.013	-0.65%
2010-06-21	0	0.153	0.149	0.153	0.145	0.159	5,012,000	758,752	0.1514	40.58	39.52	40.58	38.46	42.17	18,898	40.150	6.25%
2010-06-18	0	0.144	0.140	0.144	0.135	0.144	1,038,000	144,390	0.1391	38.19	37.13	38.19	35.80	38.19	3,914	36.893	1.41%
2010-06-17	0	0.142	0.138	0.142	0.138	0.144	1,930,000	271,896	0.1409	37.66	36.60	37.66	36.60	38.19	7,277	37.363	0.00%
2010-06-15	0	0.142	0.137	0.142	0.134	0.142	204,000	28,088	0.1377	37.66	36.33	37.66	35.54	37.66	769	36.517	0.00%
2010-06-14	0	0.142	0.137	0.142	0.132	0.142	1,736,000	232,908	0.1342	37.66	36.33	37.66	35.01	37.66	6,546	35.582	1.43%
2010-06-11	0	0.140	0.136	0.140	0.135	0.143	1,718,000	235,554	0.1371	37.13	36.07	37.13	35.80	37.93	6,478	36.364	-1.41%
2010-06-10	0	0.142	0.136	0.142	0.132	0.150	2,420,000	330,094	0.1364	37.66	36.07	37.66	35.01	39.78	9,125	36.176	-2.07%
2010-06-09	0	0.145	0.141	0.145	0.126	0.153	4,036,000	548,228	0.1358	38.46	37.40	38.46	33.42	40.58	15,218	36.026	3.57%
2010-06-08	0	0.140	0.133	0.140	0.132	0.140	756,000	101,302	0.1340	37.13	35.27	37.13	35.01	37.13	2,851	35.538	-1.41%
2010-06-07	0	0.142	0.131	0.142	0.140	0.143	120,000	16,878	0.1407	37.66	34.74	37.66	37.13	37.93	452	37.303	-0.70%
2010-06-04	0	0.143	0.143	0.144	0.127	0.145	3,536,000	462,946	0.1309	37.93	37.93	38.19	33.68	38.46	13,333	34.723	2.88%
2010-06-03	0	0.139	0.137	0.139	0.139	0.146	254,000	35,446	0.1396	36.87	36.33	36.87	36.87	38.72	958	37.011	-3.47%
2010-06-02	0	0.144	0.136	0.144	0.135	0.144	308,000	42,858	0.1391	38.19	36.07	38.19	35.80	38.19	1,161	36.905	4.35%
2010-06-01	0	0.138	0.137	0.139	0.138	0.145	400,000	56,140	0.1404	36.60	36.33	36.87	36.60	38.46	1,508	37.223	-1.43%
2010-05-31	0	0.140	0.136	0.140	0.135	0.149	306,000	42,228	0.1380	37.13	36.07	37.13	35.80	39.52	1,154	36.600	-2.78%
2010-05-28	0	0.144	0.144	0.149	0.143	0.160	1,108,000	162,348	0.1465	38.19	38.19	39.52	37.93	42.43	4,178	38.860	-0.69%
2010-05-27	0	0.145	0.141	0.145	0.131	0.150	222,000	31,012	0.1397	38.46	37.40	38.46	34.74	39.78	837	37.049	11.54%
2010-05-26	0	0.130	0.134	0.135	0.120	0.130	204,000	24,650	0.1208	34.48	35.54	35.80	31.83	34.48	769	32.047	0.00%
2010-05-25	0	0.130	0.127	0.133	0.126	0.143	1,244,000	162,878	0.1309	34.48	33.68	35.27	33.42	37.93	4,691	34.725	-9.09%
2010-05-24	0	0.143	0.140	0.143	0.131	0.150	1,182,000	172,814	0.1462	37.93	37.13	37.93	34.74	39.78	4,457	38.776	7.52%
2010-05-20	0	0.133	0.131	0.133	0.123	0.143	8,064,000	1,090,656	0.1353	35.27	34.74	35.27	32.62	37.93	30,405	35.871	-11.92%
2010-05-19	0	0.151	0.151	0.157	0.151	0.151	80,000	12,080	0.1510	40.05	40.05	41.64	40.05	40.05	302	40.048	0.00%
2010-05-18	0	0.151	0.151	0.152	0.149	0.157	2,350,000	352,930	0.1502	40.05	40.05	40.31	39.52	41.64	8,861	39.831	-2.58%
2010-05-17	0	0.155	0.150	0.155	0.147	0.163	2,326,000	356,180	0.1531	41.11	39.78	41.11	38.99	43.23	8,770	40.613	-6.06%
2010-05-14	0	0.165	0.173	0.174	0.162	0.165	80,000	13,110	0.1639	43.76	45.88	46.15	42.97	43.76	302	43.462	-5.17%
2010-05-13	0	0.174	0.174	0.175	0.162	0.166	308,000	50,604	0.1643	46.15	46.15	46.41	42.97	44.03	1,161	43.575	2.96%
2010-05-12	0	0.169	0.165	0.179	0.169	0.179	402,000	67,958	0.1690	44.82	43.76	47.47	44.82	47.47	1,516	44.835	-4.52%
2010-05-11	0	0.177	0.175	0.177	0.175	0.188	2,520,000	459,734	0.1824	46.94	46.41	46.94	46.41	49.86	9,502	48.385	1.14%
2010-05-10	0	0.175	0.169	0.176	0.164	0.175	1,880,000	312,850	0.1664	46.41	44.82	46.68	43.50	46.41	7,089	44.135	9.38%
2010-05-07	0	0.160	0.158	0.160	0.146	0.162	4,686,000	725,452	0.1548	42.43	41.90	42.43	38.72	42.97	17,669	41.059	-3.03%
2010-05-06	0	0.165	0.160	0.165	0.145	0.176	3,112,000	520,880	0.1674	43.76	42.43	43.76	38.46	46.68	11,734	44.391	-10.33%
2010-05-05	0	0.184	0.182	0.187	0.184	0.198	2,448,000	456,904	0.1866	48.80	48.27	49.60	48.80	52.51	9,230	49.501	-4.17%
2010-05-04	0	0.192	0.185	0.192	0.185	0.198	1,346,000	258,190	0.1918	50.92	49.07	50.92	49.07	52.51	5,075	50.874	3.23%
2010-05-03	0	0.186	0.186	0.197	0.186	0.200	360,000	67,940	0.1887	49.33	49.33	52.25	49.33	53.04	1,357	50.052	-6.06%
2010-04-30	0	0.198	0.198	0.201	0.184	0.206	2,916,000	574,624	0.1971	52.51	52.51	53.31	48.80	54.63	10,995	52.263	2.59%
2010-04-29	0	0.193	0.192	0.197	0.181	0.213	8,738,000	1,769,722	0.2025	51.19	50.92	52.25	48.00	56.49	32,947	53.715	3.76%
2010-04-28	0	0.186	0.182	0.187	0.176	0.190	5,148,000	944,916	0.1836	49.33	48.27	49.60	46.68	50.39	19,411	48.680	-2.62%
2010-04-27	0	0.191	0.190	0.191	0.191	0.207	4,766,000	934,860	0.1962	50.66	50.39	50.66	50.66	54.90	17,970	52.023	-4.98%
2010-04-26	0	0.201	0.200	0.201	0.192	0.217	14,924,000	3,019,546	0.2023	53.31	53.04	53.31	50.92	57.55	56,271	53.661	-7.80%
2010-04-23	0	0.218	0.218	0.222	0.212	0.235	6,644,000	1,485,086	0.2235	57.82	57.82	58.88	56.23	62.33	25,051	59.282	-0.91%
2010-04-22	0	0.220	0.218	0.220	0.201	0.241	25,578,000	5,719,622	0.2236	58.35	57.82	58.35	53.31	63.92	96,442	59.306	0.00%
2010-04-21	0	0.220	0.220	0.228	0.187	0.255	104,264,000	23,921,058	0.2294	58.35	58.35	60.47	49.60	67.63	393,128	60.848	17.65%
2010-04-20	0	0.187	0.184	0.187	0.177	0.193	8,466,000	1,562,814	0.1846	49.60	48.80	49.60	46.94	51.19	31,921	48.959	0.54%
2010-04-19	0	0.186	0.180	0.186	0.175	0.203	26,062,000	5,081,246	0.1950	49.33	47.74	49.33	46.41	53.84	98,267	51.709	-0.53%
2010-04-16	0	0.187	0.185	0.187	0.161	0.195	25,642,000	4,695,496	0.1831	49.60	49.07	49.60	42.70	51.72	96,683	48.566	8.09%
2010-04-15	0	0.173	0.171	0.173	0.153	0.173	12,612,000	2,072,826	0.1644	45.88	45.35	45.88	40.58	45.88	47,554	43.589	13.82%
2010-04-14	0	0.152	0.152	0.156	0.146	0.163	3,574,000	552,644	0.1546	40.31	40.31	41.37	38.72	43.23	13,476	41.010	3.40%
2010-04-13	0	0.147	0.146	0.149	0.146	0.150	690,000	102,660	0.1488	38.99	38.72	39.52	38.72	39.78	2,602	39.460	-3.29%
2010-04-12	0	0.152	0.152	0.153	0.146	0.160	1,812,000	276,708	0.1527	40.31	40.31	40.58	38.72	42.43	6,832	40.501	2.01%
2010-04-09	0	0.149	0.148	0.150	0.145	0.151	1,668,000	247,616	0.1485	39.52	39.25	39.78	38.46	40.05	6,289	39.372	2.05%
2010-04-08	0	0.146	0.146	0.150	0.145	0.151	1,710,000	253,156	0.1480	38.72	38.72	39.78	38.46	40.05	6,448	39.264	0.69%
2010-04-07	0	0.145	0.145	0.150	0.144	0.154	620,000	91,802	0.1481	38.46	38.46	39.78	38.19	40.84	2,338	39.270	-2.03%
2010-04-01	0	0.148	0.146	0.150	0.146	0.152	1,600,000	236,662	0.1479	39.25	38.72	39.78	38.72	40.31	6,033	39.229	1.37%
2010-03-31	0	0.146	0.146	0.150	0.146	0.158	1,128,000	167,104	0.1481	38.72	38.72	39.78	38.72	41.90	4,253	39.290	-4.58%
2010-03-30	0	0.153	0.150	0.154	0.147	0.156	2,384,000	356,162	0.1494	40.58	39.78	40.84	38.99	41.37	8,989	39.622	0.00%
2010-03-29	0	0.153	0.150	0.153	0.145	0.156	5,344,000	802,266	0.1501	40.58	39.78	40.58	38.46	41.37	20,150	39.816	-4.37%
2010-03-26	0	0.160	0.160	0.165	0.160	0.175	4,782,000	798,764	0.1670	42.43	42.43	43.76	42.43	46.41	18,031	44.301	-7.51%
2010-03-25	0	0.173	0.172	0.174	0.147	0.174	20,596,000	3,414,352	0.1658	45.88	45.62	46.15	38.99	46.15	77,657	43.967	17.69%
2010-03-24	0	0.147	0.147	0.149	0.145	0.154	1,018,000	152,834	0.1501	38.99	38.99	39.52	38.46	40.84	3,838	39.817	0.00%
2010-03-23	0	0.147	0.142	0.148	0.142	0.148	1,032,000	152,264	0.1475	38.99	37.66	39.25	37.66	39.25	3,891	39.131	0.68%
2010-03-22	0	0.146	0.146	0.148	0.140	0.155	1,392,000	200,798	0.1443	38.72	38.72	39.25	37.13	41.11	5,249	38.258	3.55%
2010-03-19	0	0.141	0.141	0.146	0.136	0.141	32,000	4,446	0.1389	37.40	37.40	38.72	36.07	37.40	121	36.849	0.00%
2010-03-18	0	0.141	0.141	0.146	0.139	0.143	496,000	70,864	0.1429	37.40	37.40	38.72	36.87	37.93	1,870	37.892	-2.76%
2010-03-17	0	0.145	0.143	0.145	0.143	0.145	1,314,000	189,962	0.1446	38.46	37.93	38.46	37.93	38.46	4,954	38.342	1.40%
2010-03-16	0	0.143	0.136	0.145	0.136	0.149	1,410,000	201,064	0.1426	37.93	36.07	38.46	36.07	39.52	5,316	37.819	-2.72%
2010-03-15	0	0.147	0.143	0.147	0.142	0.149	602,000	86,646	0.1439	38.99	37.93	38.99	37.66	39.52	2,270	38.173	2.08%
2010-03-12	0	0.144	0.140	0.144	0.140	0.150	916,000	130,330	0.1423	38.19	37.13	38.19	37.13	39.78	3,454	37.735	-0.69%
2010-03-11	0	0.145	0.140	0.145	0.136	0.145	944,000	133,286	0.1412	38.46	37.13	38.46	36.07	38.46	3,559	37.447	2.11%
2010-03-10	0	0.142	0.142	0.145	0.141	0.146	770,000	110,918	0.1440	37.66	37.66	38.46	37.40	38.72	2,903	38.204	-4.05%
2010-03-09	0	0.148	0.147	0.148	0.141	0.157	6,930,000	1,028,246	0.1484	39.25	38.99	39.25	37.40	41.64	26,130	39.352	4.23%
2010-03-08	0	0.142	0.139	0.142	0.134	0.142	3,412,000	475,600	0.1394	37.66	36.87	37.66	35.54	37.66	12,865	36.969	5.97%
2010-03-05	0	0.134	0.131	0.134	0.130	0.134	1,786,000	235,830	0.1320	35.54	34.74	35.54	34.48	35.54	6,734	35.020	1.52%
2010-03-04	0	0.132	0.130	0.132	0.129	0.134	9,710,000	1,270,252	0.1308	35.01	34.48	35.01	34.21	35.54	36,612	34.695	-5.71%
2010-03-03	0	0.140	0.136	0.140	0.147	0.147	8,000	1,176	0.1470	37.13	36.07	37.13	38.99	38.99	30	38.987	0.00%
2010-03-02	0	0.140	0.135	0.140	0.134	0.140	1,672,000	225,716	0.1350	37.13	35.80	37.13	35.54	37.13	6,304	35.804	1.45%
2010-03-01	0	0.138	0.138	0.144	0.134	0.141	674,000	92,030	0.1365	36.60	36.60	38.19	35.54	37.40	2,541	36.213	-3.50%
2010-02-26	0	0.143	0.143	0.144	0.141	0.141	70,000	9,870	0.1410	37.93	37.93	38.19	37.40	37.40	264	37.396	2.14%
2010-02-25	0	0.140	0.140	0.150	0.140	0.140	130,000	18,200	0.1400	37.13	37.13	39.78	37.13	37.13	490	37.130	-6.67%
2010-02-24	0	0.150	0.139	0.150	0.139	0.150	102,000	15,078	0.1478	39.78	36.87	39.78	36.87	39.78	385	39.205	3.45%
2010-02-23	0	0.145	0.145	0.149	0.144	0.145	1,180,000	171,018	0.1449	38.46	38.46	39.52	38.19	38.46	4,449	38.438	0.00%
2010-02-22	0	0.145	0.136	0.150	0.145	0.145	20,000	2,900	0.1450	38.46	36.07	39.78	38.46	38.46	75	38.456	0.69%
2010-02-19	0	0.144	0.140	0.148	-	-	0	0	-	38.19	37.13	39.25	-	-	0	-	0.00%
2010-02-18	0	0.144	0.144	0.150	0.143	0.143	100,000	14,300	0.1430	38.19	38.19	39.78	37.93	37.93	377	37.926	-4.00%
2010-02-17	0	0.150	0.150	0.153	0.141	0.156	1,008,000	153,520	0.1523	39.78	39.78	40.58	37.40	41.37	3,801	40.393	7.91%
2010-02-12	0	0.139	0.139	0.140	-	-	0	0	-	36.87	36.87	37.13	-	-	0	-	0.00%
2010-02-11	0	0.139	0.139	0.147	0.139	0.148	442,000	64,620	0.1462	36.87	36.87	38.99	36.87	39.25	1,667	38.774	-4.79%
2010-02-10	0	0.146	0.146	0.147	0.134	0.180	3,520,000	505,132	0.1435	38.72	38.72	38.99	35.54	47.74	13,272	38.059	5.80%
2010-02-09	0	0.138	0.131	0.138	0.130	0.139	500,000	66,640	0.1333	36.60	34.74	36.60	34.48	36.87	1,885	35.348	1.47%
2010-02-08	0	0.136	0.133	0.136	0.130	0.136	250,000	33,400	0.1336	36.07	35.27	36.07	34.48	36.07	943	35.433	0.74%
2010-02-05	0	0.135	0.132	0.135	0.131	0.135	254,000	33,874	0.1334	35.80	35.01	35.80	34.74	35.80	958	35.370	-0.74%
2010-02-04	0	0.136	0.135	0.136	0.131	0.137	332,000	44,046	0.1327	36.07	35.80	36.07	34.74	36.33	1,252	35.186	-2.16%
2010-02-03	0	0.139	0.135	0.140	0.128	0.140	1,718,000	227,988	0.1327	36.87	35.80	37.13	33.95	37.13	6,478	35.196	3.73%
2010-02-02	0	0.134	0.127	0.134	0.130	0.139	1,250,000	162,854	0.1303	35.54	33.68	35.54	34.48	36.87	4,713	34.553	-4.29%
2010-02-01	0	0.140	0.128	0.140	0.139	0.142	1,354,000	189,630	0.1401	37.13	33.95	37.13	36.87	37.66	5,105	37.144	0.00%
2010-01-29	0	0.140	0.132	0.140	0.140	0.142	400,000	56,400	0.1410	37.13	35.01	37.13	37.13	37.66	1,508	37.396	0.00%
2010-01-28	0	0.140	0.134	0.140	0.131	0.140	2,814,000	378,738	0.1346	37.13	35.54	37.13	34.74	37.13	10,610	35.696	0.72%
2010-01-27	0	0.139	0.137	0.146	0.138	0.145	3,056,000	426,044	0.1394	36.87	36.33	38.72	36.60	38.46	11,523	36.974	-4.14%
2010-01-26	0	0.145	0.143	0.145	0.142	0.145	1,066,000	153,098	0.1436	38.46	37.93	38.46	37.66	38.46	4,019	38.090	-4.61%
2010-01-25	0	0.152	0.147	0.152	0.147	0.152	604,000	89,878	0.1488	40.31	38.99	40.31	38.99	40.31	2,277	39.465	2.70%
2010-01-22	0	0.148	0.148	0.152	0.147	0.155	5,594,000	854,112	0.1527	39.25	39.25	40.31	38.99	41.11	21,092	40.494	-8.07%
2010-01-21	0	0.161	0.160	0.161	0.161	0.169	942,000	153,970	0.1635	42.70	42.43	42.70	42.70	44.82	3,552	43.350	-4.73%
2010-01-20	0	0.169	0.169	0.170	0.163	0.171	1,260,000	209,710	0.1664	44.82	44.82	45.09	43.23	45.35	4,751	44.142	-0.59%
2010-01-19	0	0.170	0.168	0.170	0.168	0.173	3,870,000	657,734	0.1700	45.09	44.56	45.09	44.56	45.88	14,592	45.075	3.03%
2010-01-18	0	0.165	0.165	0.166	0.161	0.172	8,346,000	1,375,304	0.1648	43.76	43.76	44.03	42.70	45.62	31,469	43.704	2.48%
2010-01-15	0	0.161	0.161	0.164	0.152	0.170	3,008,000	484,886	0.1612	42.70	42.70	43.50	40.31	45.09	11,342	42.753	2.55%
2010-01-14	0	0.157	0.153	0.157	0.153	0.157	1,590,000	247,158	0.1554	41.64	40.58	41.64	40.58	41.64	5,995	41.227	3.29%
2010-01-13	0	0.152	0.156	0.157	0.148	0.161	700,000	105,674	0.1510	40.31	41.37	41.64	39.25	42.70	2,639	40.038	-3.80%
2010-01-12	0	0.158	0.155	0.158	0.150	0.160	5,320,000	826,840	0.1554	41.90	41.11	41.90	39.78	42.43	20,059	41.220	6.76%
2010-01-11	0	0.148	0.149	0.152	0.147	0.163	3,404,000	522,310	0.1534	39.25	39.52	40.31	38.99	43.23	12,835	40.695	-1.33%
2010-01-08	0	0.150	0.146	0.150	0.146	0.150	916,000	136,316	0.1488	39.78	38.72	39.78	38.72	39.78	3,454	39.469	0.00%
2010-01-07	0	0.150	0.150	0.152	0.150	0.156	660,000	100,406	0.1521	39.78	39.78	40.31	39.78	41.37	2,489	40.347	-2.60%
2010-01-06	0	0.154	0.154	0.160	0.154	0.163	1,430,000	222,986	0.1559	40.84	40.84	42.43	40.84	43.23	5,392	41.356	-3.75%
2010-01-05	0	0.160	0.156	0.161	0.144	0.165	6,230,000	953,550	0.1531	42.43	41.37	42.70	38.19	43.76	23,490	40.593	5.26%
2010-01-04	0	0.152	0.145	0.152	0.151	0.154	120,000	18,240	0.1520	40.31	38.46	40.31	40.05	40.84	452	40.313	4.83%
2009-12-31	0	0.145	0.145	0.151	0.145	0.145	2,000	290	0.1450	38.46	38.46	40.05	38.46	38.46	8	38.456	1.40%
2009-12-30	0	0.143	0.143	0.149	0.143	0.143	102,000	14,586	0.1430	37.93	37.93	39.52	37.93	37.93	385	37.926	-4.67%
2009-12-29	0	0.150	0.146	0.150	0.150	0.150	30,000	4,500	0.1500	39.78	38.72	39.78	39.78	39.78	113	39.782	-1.96%
2009-12-28	0	0.153	0.150	0.154	0.150	0.154	3,830,000	584,844	0.1527	40.58	39.78	40.84	39.78	40.84	14,441	40.499	0.66%
2009-12-24	0	0.152	0.146	0.152	0.146	0.152	102,000	14,904	0.1461	40.31	38.72	40.31	38.72	40.31	385	38.753	-0.65%
2009-12-23	0	0.153	0.150	0.154	0.152	0.158	4,514,000	703,088	0.1558	40.58	39.78	40.84	40.31	41.90	17,020	41.309	3.38%
2009-12-22	0	0.148	0.141	0.150	0.140	0.153	6,040,000	886,406	0.1468	39.25	37.40	39.78	37.13	40.58	22,774	38.922	1.37%
2009-12-21	0	0.146	0.146	0.149	0.142	0.154	1,538,000	232,112	0.1509	38.72	38.72	39.52	37.66	40.84	5,799	40.026	0.69%
2009-12-18	0	0.145	0.140	0.150	-	-	0	0	-	38.46	37.13	39.78	-	-	0	-	0.00%
2009-12-17	0	0.145	0.145	0.153	0.143	0.152	2,238,000	326,456	0.1459	38.46	38.46	40.58	37.93	40.31	8,438	38.687	-3.33%
2009-12-16	0	0.150	0.150	0.154	0.150	0.154	526,000	80,644	0.1533	39.78	39.78	40.84	39.78	40.84	1,983	40.662	-3.23%
2009-12-15	0	0.155	0.153	0.158	0.153	0.157	820,000	126,110	0.1538	41.11	40.58	41.90	40.58	41.64	3,092	40.788	1.31%
2009-12-14	0	0.153	0.153	0.155	0.145	0.161	3,460,000	525,944	0.1520	40.58	40.58	41.11	38.46	42.70	13,046	40.315	0.00%
2009-12-11	0	0.153	0.153	0.163	0.150	0.160	2,096,000	324,736	0.1549	40.58	40.58	43.23	39.78	42.43	7,903	41.090	-3.77%
2009-12-10	0	0.159	0.157	0.162	0.158	0.168	707,000	111,972	0.1584	42.17	41.64	42.97	41.90	44.56	2,666	42.004	-2.45%
2009-12-09	0	0.163	0.160	0.163	0.155	0.165	2,584,000	411,188	0.1591	43.23	42.43	43.23	41.11	43.76	9,743	42.203	1.24%
2009-12-08	0	0.161	0.161	0.162	0.161	0.171	3,962,000	654,046	0.1651	42.70	42.70	42.97	42.70	45.35	14,939	43.782	-6.94%
2009-12-07	0	0.173	0.173	0.175	0.168	0.187	4,804,000	846,786	0.1763	45.88	45.88	46.41	44.56	49.60	18,114	46.749	2.98%
2009-12-04	0	0.168	0.168	0.170	0.160	0.169	1,326,000	216,304	0.1631	44.56	44.56	45.09	42.43	44.82	5,000	43.263	3.70%
2009-12-03	0	0.162	0.155	0.164	0.160	0.170	538,000	86,496	0.1608	42.97	41.11	43.50	42.43	45.09	2,029	42.640	3.18%
2009-12-02	0	0.157	0.157	0.161	0.155	0.166	1,662,000	268,830	0.1618	41.64	41.64	42.70	41.11	44.03	6,267	42.899	-1.87%
2009-12-01	0	0.160	0.154	0.160	0.156	0.165	734,000	117,340	0.1599	42.43	40.84	42.43	41.37	43.76	2,768	42.398	7.38%
2009-11-30	0	0.149	0.149	0.154	0.148	0.158	1,682,000	252,652	0.1502	39.52	39.52	40.84	39.25	41.90	6,342	39.838	6.43%
2009-11-27	0	0.140	0.140	0.144	0.139	0.147	5,460,000	770,646	0.1411	37.13	37.13	38.19	36.87	38.99	20,587	37.434	-9.68%
2009-11-26	0	0.155	0.155	0.160	0.155	0.157	2,952,000	458,050	0.1552	41.11	41.11	42.43	41.11	41.64	11,131	41.153	-1.27%
2009-11-25	0	0.157	0.157	0.165	0.157	0.160	1,094,000	174,716	0.1597	41.64	41.64	43.76	41.64	42.43	4,125	42.356	-1.87%
2009-11-24	0	0.160	0.160	0.167	0.160	0.165	1,160,000	186,050	0.1604	42.43	42.43	44.29	42.43	43.76	4,374	42.538	-5.33%
2009-11-23	0	0.169	0.161	0.169	0.168	0.171	572,000	96,412	0.1686	44.82	42.70	44.82	44.56	45.35	2,157	44.703	5.63%
2009-11-20	0	0.160	0.155	0.165	0.155	0.164	1,310,000	211,030	0.1611	42.43	41.11	43.76	41.11	43.50	4,939	42.724	-1.84%
2009-11-19	0	0.163	0.160	0.164	0.150	0.163	1,994,000	317,026	0.1590	43.23	42.43	43.50	39.78	43.23	7,518	42.167	0.00%
2009-11-18	0	0.163	0.163	0.172	0.162	0.165	360,000	58,792	0.1633	43.23	43.23	45.62	42.97	43.76	1,357	43.313	-2.98%
2009-11-17	0	0.168	0.168	0.174	0.163	0.176	822,000	139,746	0.1700	44.56	44.56	46.15	43.23	46.68	3,099	45.089	-4.55%
2009-11-16	0	0.176	0.175	0.177	0.175	0.179	1,682,000	296,156	0.1761	46.68	46.41	46.94	46.41	47.47	6,342	46.698	2.33%
2009-11-13	0	0.172	0.170	0.180	0.167	0.175	948,000	160,690	0.1695	45.62	45.09	47.74	44.29	46.41	3,574	44.955	7.50%
2009-11-12	0	0.160	0.160	0.169	0.160	0.171	848,000	140,174	0.1653	42.43	42.43	44.82	42.43	45.35	3,197	43.840	-0.62%
2009-11-11	0	0.161	0.161	0.168	0.160	0.170	844,000	137,270	0.1626	42.70	42.70	44.56	42.43	45.09	3,182	43.135	-2.42%
2009-11-10	0	0.165	0.165	0.170	0.165	0.170	620,000	103,700	0.1673	43.76	43.76	45.09	43.76	45.09	2,338	44.360	-7.30%
2009-11-09	0	0.178	0.171	0.180	0.170	0.184	2,628,000	462,722	0.1761	47.21	45.35	47.74	45.09	48.80	9,909	46.698	6.59%
2009-11-06	0	0.167	0.167	0.170	0.162	0.175	1,910,000	320,980	0.1681	44.29	44.29	45.09	42.97	46.41	7,202	44.570	-2.34%
2009-11-05	0	0.171	0.171	0.172	0.154	0.179	8,506,000	1,427,346	0.1678	45.35	45.35	45.62	40.84	47.47	32,072	44.505	14.77%
2009-11-04	0	0.149	0.149	0.150	0.141	0.154	1,278,000	192,638	0.1507	39.52	39.52	39.78	37.40	40.84	4,819	39.977	2.76%
2009-11-03	0	0.145	0.145	0.147	0.142	0.147	342,000	49,524	0.1448	38.46	38.46	38.99	37.66	38.99	1,290	38.405	1.40%
2009-11-02	0	0.143	0.143	0.145	0.142	0.145	964,000	137,492	0.1426	37.93	37.93	38.46	37.66	38.46	3,635	37.827	-1.38%
2009-10-30	0	0.145	0.143	0.145	0.142	0.150	2,012,000	289,786	0.1440	38.46	37.93	38.46	37.66	39.78	7,586	38.199	0.00%
2009-10-29	0	0.145	0.143	0.145	0.142	0.145	3,172,000	451,242	0.1423	38.46	37.93	38.46	37.66	38.46	11,960	37.729	-1.36%
2009-10-28	0	0.147	0.144	0.147	0.144	0.148	1,622,000	234,286	0.1444	38.99	38.19	38.99	38.19	39.25	6,116	38.309	-0.68%
2009-10-27	0	0.148	0.143	0.148	0.148	0.148	800,000	118,400	0.1480	39.25	37.93	39.25	39.25	39.25	3,016	39.252	-5.13%
2009-10-23	0	0.156	0.151	0.156	0.150	0.160	2,162,000	334,738	0.1548	41.37	40.05	41.37	39.78	42.43	8,152	41.063	1.30%
2009-10-22	0	0.154	0.151	0.156	0.145	0.159	4,792,000	716,370	0.1495	40.84	40.05	41.37	38.46	42.17	18,068	39.648	6.21%
2009-10-21	0	0.145	0.145	0.147	0.142	0.150	1,768,000	256,208	0.1449	38.46	38.46	38.99	37.66	39.78	6,666	38.434	0.69%
2009-10-20	0	0.144	0.144	0.147	0.143	0.155	2,420,000	352,740	0.1458	38.19	38.19	38.99	37.93	41.11	9,125	38.658	-0.69%
2009-10-19	0	0.145	0.145	0.148	0.144	0.152	1,794,000	263,798	0.1470	38.46	38.46	39.25	38.19	40.31	6,764	38.999	1.40%
2009-10-16	0	0.143	0.141	0.149	0.143	0.150	1,052,000	152,636	0.1451	37.93	37.40	39.52	37.93	39.78	3,967	38.481	-4.67%
2009-10-15	0	0.150	0.143	0.150	0.140	0.152	5,980,000	875,602	0.1464	39.78	37.93	39.78	37.13	40.31	22,548	38.833	3.45%
2009-10-14	0	0.145	0.145	0.155	0.145	0.160	766,000	116,560	0.1522	38.46	38.46	41.11	38.46	42.43	2,888	40.357	-3.97%
2009-10-13	0	0.151	0.151	0.153	0.144	0.157	1,964,000	290,314	0.1478	40.05	40.05	40.58	38.19	41.64	7,405	39.204	-1.95%
2009-10-12	0	0.154	0.154	0.160	0.154	0.166	968,000	151,646	0.1567	40.84	40.84	42.43	40.84	44.03	3,650	41.549	0.65%
2009-10-09	0	0.153	0.153	0.160	0.149	0.156	1,134,000	173,538	0.1530	40.58	40.58	42.43	39.52	41.37	4,276	40.587	-1.92%
2009-10-08	0	0.156	0.156	0.167	0.155	0.158	1,408,000	221,766	0.1575	41.37	41.37	44.29	41.11	41.90	5,309	41.773	-2.50%
2009-10-07	0	0.160	0.160	0.164	0.150	0.172	2,696,000	434,088	0.1610	42.43	42.43	43.50	39.78	45.62	10,165	42.703	2.56%
2009-10-06	0	0.156	0.156	0.160	0.155	0.165	364,000	58,822	0.1616	41.37	41.37	42.43	41.11	43.76	1,372	42.859	-5.45%
2009-10-05	0	0.165	0.160	0.165	0.152	0.165	368,000	57,282	0.1557	43.76	42.43	43.76	40.31	43.76	1,388	41.283	2.48%
2009-10-02	0	0.161	0.156	0.161	0.155	0.162	174,000	27,480	0.1579	42.70	41.37	42.70	41.11	42.97	656	41.886	-3.01%
2009-09-30	0	0.166	0.166	0.167	0.152	0.173	5,708,000	923,504	0.1618	44.03	44.03	44.29	40.31	45.88	21,522	42.910	1.22%
2009-09-29	0	0.164	0.164	0.170	0.162	0.177	1,152,000	194,270	0.1686	43.50	43.50	45.09	42.97	46.94	4,344	44.725	-7.34%
2009-09-28	0	0.177	0.173	0.179	0.170	0.185	2,180,000	391,160	0.1794	46.94	45.88	47.47	45.09	49.07	8,220	47.588	-3.28%
2009-09-25	0	0.183	0.186	0.188	0.165	0.198	33,174,000	5,924,658	0.1786	48.53	49.33	49.86	43.76	52.51	125,083	47.366	18.06%
2009-09-24	0	0.155	0.151	0.159	0.153	0.161	9,242,000	1,476,580	0.1598	41.11	40.05	42.17	40.58	42.70	34,847	42.373	-3.12%
2009-09-23	0	0.160	0.155	0.160	0.150	0.160	144,000	22,880	0.1589	42.43	41.11	42.43	39.78	42.43	543	42.140	0.00%
2009-09-22	0	0.160	0.157	0.165	0.146	0.160	1,330,000	212,110	0.1595	42.43	41.64	43.76	38.72	42.43	5,015	42.297	0.00%
2009-09-21	0	0.160	0.156	0.165	0.155	0.173	1,294,000	206,084	0.1593	42.43	41.37	43.76	41.11	45.88	4,879	42.239	-7.51%
2009-09-18	0	0.173	0.165	0.173	0.165	0.173	482,000	80,490	0.1670	45.88	43.76	45.88	43.76	45.88	1,817	44.289	-0.57%
2009-09-17	0	0.174	0.170	0.179	0.174	0.174	250,000	43,700	0.1748	46.15	45.09	47.47	46.15	46.15	943	46.360	0.00%
2009-09-16	0	0.174	0.170	0.174	0.166	0.179	1,700,000	300,788	0.1769	46.15	45.09	46.15	44.03	47.47	6,410	46.926	-1.14%
2009-09-15	0	0.176	0.176	0.180	0.176	0.180	1,390,000	246,670	0.1775	46.68	46.68	47.74	46.68	47.74	5,241	47.065	-1.68%
2009-09-14	0	0.179	0.172	0.179	0.179	0.180	586,000	105,374	0.1798	47.47	45.62	47.47	47.47	47.74	2,210	47.691	0.56%
2009-09-11	0	0.178	0.178	0.179	0.160	0.160	60,000	9,600	0.1600	47.21	47.21	47.47	42.43	42.43	226	42.435	2.30%
2009-09-10	0	0.174	0.162	0.174	0.168	0.175	1,900,000	326,400	0.1718	46.15	42.97	46.15	44.56	46.41	7,164	45.561	3.57%
2009-09-09	0	0.168	0.168	0.173	0.168	0.175	2,028,000	350,400	0.1728	44.56	44.56	45.88	44.56	46.41	7,647	45.824	-3.45%
2009-09-08	0	0.174	0.173	0.178	0.173	0.178	2,116,000	369,002	0.1744	46.15	45.88	47.21	45.88	47.21	7,978	46.250	-1.69%
2009-09-07	0	0.177	0.176	0.177	0.175	0.186	3,578,000	645,868	0.1805	46.94	46.68	46.94	46.41	49.33	13,491	47.874	0.00%
2009-09-04	0	0.177	0.177	0.183	0.170	0.188	7,636,000	1,364,348	0.1787	46.94	46.94	48.53	45.09	49.86	28,792	47.387	0.57%
2009-09-03	0	0.176	0.174	0.176	0.145	0.180	11,630,000	1,819,334	0.1564	46.68	46.15	46.68	38.46	47.74	43,851	41.489	21.38%
2009-09-02	0	0.145	0.140	0.145	0.140	0.148	3,222,000	464,680	0.1442	38.46	37.13	38.46	37.13	39.25	12,149	38.250	-3.33%
2009-09-01	0	0.150	0.148	0.154	0.147	0.160	2,468,000	378,062	0.1532	39.78	39.25	40.84	38.99	42.43	9,306	40.627	-7.98%
2009-08-31	0	0.163	0.151	0.164	0.155	0.167	866,000	138,950	0.1605	43.23	40.05	43.50	41.11	44.29	3,265	42.554	-2.40%
2009-08-28	0	0.167	0.161	0.167	0.150	0.170	966,000	161,408	0.1671	44.29	42.70	44.29	39.78	45.09	3,642	44.315	-4.02%
2009-08-27	0	0.174	0.172	0.179	0.172	0.180	406,000	71,510	0.1761	46.15	45.62	47.47	45.62	47.74	1,531	46.713	-3.33%
2009-08-26	0	0.180	0.177	0.182	0.175	0.182	2,400,000	431,196	0.1797	47.74	46.94	48.27	46.41	48.27	9,049	47.650	1.69%
2009-08-25	0	0.177	0.176	0.179	0.176	0.182	2,260,000	404,760	0.1791	46.94	46.68	47.47	46.68	48.27	8,521	47.500	-2.21%
2009-08-24	0	0.181	0.181	0.183	0.173	0.181	3,522,000	623,812	0.1771	48.00	48.00	48.53	45.88	48.00	13,280	46.975	1.69%
2009-08-21	0	0.178	0.178	0.180	0.178	0.185	1,422,000	254,288	0.1788	47.21	47.21	47.74	47.21	49.07	5,362	47.427	-5.82%
2009-08-20	0	0.189	0.180	0.189	0.170	0.189	3,132,000	551,970	0.1762	50.13	47.74	50.13	45.09	50.13	11,809	46.741	0.00%
2009-08-19	0	0.189	0.186	0.189	0.182	0.202	1,204,000	228,736	0.1900	50.13	49.33	50.13	48.27	53.57	4,540	50.386	-0.53%
2009-08-18	0	0.190	0.188	0.195	0.180	0.195	1,110,000	204,900	0.1846	50.39	49.86	51.72	47.74	51.72	4,185	48.958	-1.55%
2009-08-17	0	0.193	0.192	0.203	0.193	0.213	1,092,000	217,670	0.1993	51.19	50.92	53.84	51.19	56.49	4,117	52.866	-8.96%
2009-08-14	0	0.212	0.209	0.221	0.206	0.225	1,124,000	246,810	0.2196	56.23	55.43	58.61	54.63	59.67	4,238	58.237	-7.02%
2009-08-13	0	0.228	0.221	0.228	0.210	0.228	1,982,000	439,936	0.2220	60.47	58.61	60.47	55.70	60.47	7,473	58.869	3.17%
2009-08-12	0	0.221	0.221	0.225	0.221	0.227	322,000	71,254	0.2213	58.61	58.61	59.67	58.61	60.20	1,214	58.689	0.00%
2009-08-11	0	0.221	0.221	0.228	0.216	0.227	866,000	194,830	0.2250	58.61	58.61	60.47	57.29	60.20	3,265	59.668	-3.91%
2009-08-10	0	0.230	0.225	0.230	0.223	0.233	752,000	170,742	0.2271	61.00	59.67	61.00	59.14	61.80	2,835	60.218	3.14%
2009-08-07	0	0.223	0.221	0.225	0.220	0.235	1,936,000	438,470	0.2265	59.14	58.61	59.67	58.35	62.33	7,300	60.067	-3.46%
2009-08-06	0	0.231	0.231	0.235	0.226	0.240	2,034,000	467,758	0.2300	61.26	61.26	62.33	59.94	63.65	7,669	60.992	-1.28%
2009-08-05	0	0.234	0.231	0.234	0.231	0.236	1,748,000	409,622	0.2343	62.06	61.26	62.06	61.26	62.59	6,591	62.150	-1.27%
2009-08-04	0	0.237	0.234	0.238	0.230	0.240	3,958,000	927,708	0.2344	62.86	62.06	63.12	61.00	63.65	14,924	62.164	0.85%
2009-08-03	0	0.235	0.234	0.239	0.234	0.245	6,734,000	1,603,424	0.2381	62.33	62.06	63.39	62.06	64.98	25,391	63.150	-3.29%
2009-07-31	0	0.243	0.240	0.243	0.230	0.243	3,198,000	751,162	0.2349	64.45	63.65	64.45	61.00	64.45	12,058	62.295	3.85%
2009-07-30	0	0.234	0.234	0.238	0.232	0.240	2,138,000	498,976	0.2334	62.06	62.06	63.12	61.53	63.65	8,061	61.897	-4.10%
2009-07-29	0	0.244	0.240	0.244	0.230	0.244	2,018,000	475,302	0.2355	64.71	63.65	64.71	61.00	64.71	7,609	62.467	1.67%
2009-07-28	0	0.240	0.240	0.245	0.240	0.265	9,352,000	2,304,242	0.2464	63.65	63.65	64.98	63.65	70.28	35,262	65.347	-5.88%
2009-07-27	0	0.255	0.250	0.255	0.235	0.260	2,896,000	723,748	0.2499	67.63	66.30	67.63	62.33	68.96	10,919	66.281	6.25%
2009-07-24	0	0.240	0.243	0.245	0.235	0.250	4,566,000	1,110,122	0.2431	63.65	64.45	64.98	62.33	66.30	17,216	64.482	-2.04%
2009-07-23	0	0.245	0.242	0.249	0.235	0.265	27,754,000	7,071,326	0.2548	64.98	64.18	66.04	62.33	70.28	104,647	67.573	5.15%
2009-07-22	0	0.233	0.232	0.235	0.224	0.236	14,806,000	3,392,648	0.2291	61.80	61.53	62.33	59.41	62.59	55,826	60.772	3.56%
2009-07-21	0	0.225	0.225	0.226	0.222	0.236	5,962,000	1,345,350	0.2257	59.67	59.67	59.94	58.88	62.59	22,480	59.847	-4.66%
2009-07-20	0	0.236	0.234	0.236	0.231	0.250	6,014,000	1,411,064	0.2346	62.59	62.06	62.59	61.26	66.30	22,676	62.228	2.16%
2009-07-17	0	0.231	0.231	0.232	0.227	0.238	2,682,000	623,174	0.2324	61.26	61.26	61.53	60.20	63.12	10,112	61.624	1.32%
2009-07-16	0	0.228	0.228	0.234	0.226	0.248	13,568,000	3,219,570	0.2373	60.47	60.47	62.06	59.94	65.77	51,158	62.934	1.79%
2009-07-15	0	0.224	0.224	0.226	0.209	0.238	7,984,000	1,785,904	0.2237	59.41	59.41	59.94	55.43	63.12	30,104	59.325	7.18%
2009-07-14	0	0.209	0.208	0.210	0.203	0.216	6,192,000	1,280,092	0.2067	55.43	55.17	55.70	53.84	57.29	23,347	54.829	-2.79%
2009-07-13	0	0.215	0.211	0.217	0.198	0.222	13,856,000	2,844,020	0.2053	57.02	55.96	57.55	52.51	58.88	52,244	54.437	-4.44%
2009-07-10	0	0.225	0.220	0.227	0.218	0.228	3,326,000	737,278	0.2217	59.67	58.35	60.20	57.82	60.47	12,541	58.791	-1.32%
2009-07-09	0	0.228	0.221	0.228	0.220	0.238	6,234,000	1,414,680	0.2269	60.47	58.61	60.47	58.35	63.12	23,505	60.185	-2.98%
2009-07-08	0	0.235	0.227	0.235	0.210	0.246	4,618,000	1,079,516	0.2338	62.33	60.20	62.33	55.70	65.24	17,412	61.998	-0.42%
2009-07-07	0	0.236	0.236	0.239	0.236	0.270	6,330,000	1,570,544	0.2481	62.59	62.59	63.39	62.59	71.61	23,867	65.803	-9.23%
2009-07-06	0	0.260	0.250	0.260	0.240	0.285	5,296,000	1,386,010	0.2617	68.96	66.30	68.96	63.65	75.59	19,969	69.409	4.00%
2009-07-03	0	0.250	0.247	0.250	0.221	0.265	4,240,000	1,076,274	0.2538	66.30	65.51	66.30	58.61	70.28	15,987	67.322	0.00%
2009-07-02	0	0.250	0.245	0.250	0.250	0.295	4,736,000	1,287,300	0.2718	66.30	64.98	66.30	66.30	78.24	17,857	72.089	-13.79%
2009-06-30	0	0.290	0.285	0.290	0.290	0.310	3,392,000	1,002,300	0.2955	76.91	75.59	76.91	76.91	82.22	12,790	78.369	-7.94%
2009-06-29	0	0.315	0.310	0.315	0.295	0.325	4,160,000	1,308,470	0.3145	83.54	82.22	83.54	78.24	86.20	15,685	83.420	5.00%
2009-06-26	0	0.300	0.295	0.300	0.290	0.300	2,522,000	748,180	0.2967	79.56	78.24	79.56	76.91	79.56	9,509	78.679	3.45%
2009-06-25	0	0.290	0.290	0.300	0.290	0.300	2,290,000	676,830	0.2956	76.91	76.91	79.56	76.91	79.56	8,634	78.387	-1.69%
2009-06-24	0	0.295	0.290	0.300	0.295	0.305	2,088,000	624,170	0.2989	78.24	76.91	79.56	78.24	80.89	7,873	79.282	1.72%
2009-06-23	0	0.290	0.290	0.295	0.290	0.330	18,410,000	5,546,760	0.3013	76.91	76.91	78.24	76.91	87.52	69,415	79.907	-10.77%
2009-06-22	0	0.325	0.330	0.335	0.315	0.330	2,418,000	782,900	0.3238	86.20	87.52	88.85	83.54	87.52	9,117	85.872	1.56%
2009-06-19	0	0.320	0.320	0.325	0.310	0.340	6,472,000	2,078,240	0.3211	84.87	84.87	86.20	82.22	90.17	24,403	85.164	-1.54%
2009-06-18	0	0.325	0.325	0.330	0.295	0.355	28,160,000	9,447,930	0.3355	86.20	86.20	87.52	78.24	94.15	106,177	88.982	10.17%
2009-06-17	0	0.295	0.290	0.295	0.270	0.305	7,492,000	2,187,460	0.2920	78.24	76.91	78.24	71.61	80.89	28,249	77.436	5.36%
2009-06-16	0	0.280	0.280	0.290	0.275	0.295	5,440,000	1,538,250	0.2828	74.26	74.26	76.91	72.93	78.24	20,512	74.994	-6.67%
2009-06-15	0	0.300	0.295	0.300	0.290	0.320	8,046,000	2,413,390	0.2999	79.56	78.24	79.56	76.91	84.87	30,337	79.551	-6.25%
2009-06-12	0	0.320	0.320	0.325	0.280	0.325	13,658,000	4,159,440	0.3045	84.87	84.87	86.20	74.26	86.20	51,498	80.770	3.23%
2009-06-11	0	0.310	0.300	0.310	0.295	0.340	4,612,000	1,426,460	0.3093	82.22	79.56	82.22	78.24	90.17	17,390	82.030	-3.12%
2009-06-10	0	0.320	0.315	0.335	0.280	0.335	13,918,000	4,246,310	0.3051	84.87	83.54	88.85	74.26	88.85	52,478	80.916	3.23%
2009-06-09	0	0.310	0.305	0.320	0.300	0.370	53,028,000	17,815,220	0.3360	82.22	80.89	84.87	79.56	98.13	199,942	89.102	3.33%
2009-06-08	0	0.300	0.300	0.305	0.220	0.340	42,972,000	11,827,398	0.2752	79.56	79.56	80.89	58.35	90.17	162,026	72.997	33.33%
2009-06-05	0	0.225	0.222	0.225	0.210	0.225	8,754,000	1,902,106	0.2173	59.67	58.88	59.67	55.70	59.67	33,007	57.627	7.14%
2009-06-04	0	0.210	0.210	0.217	0.209	0.220	4,522,000	962,226	0.2128	55.70	55.70	57.55	55.43	58.35	17,050	56.435	-2.78%
2009-06-03	0	0.216	0.216	0.219	0.205	0.230	14,144,000	3,098,104	0.2190	57.29	57.29	58.08	54.37	61.00	53,330	58.093	-2.70%
2009-06-02	0	0.222	0.220	0.222	0.214	0.239	27,080,000	6,122,814	0.2261	58.88	58.35	58.88	56.76	63.39	102,105	59.966	3.74%
2009-06-01	0	0.214	0.214	0.215	0.202	0.238	35,070,000	7,629,386	0.2175	56.76	56.76	57.02	53.57	63.12	132,232	57.697	8.63%
2009-05-29	0	0.197	0.197	0.198	0.180	0.201	25,322,000	4,885,710	0.1929	52.25	52.25	52.51	47.74	53.31	95,477	51.172	9.44%
2009-05-27	0	0.180	0.176	0.180	0.175	0.192	27,746,000	5,163,934	0.1861	47.74	46.68	47.74	46.41	50.92	104,616	49.361	3.45%
2009-05-26	0	0.174	0.174	0.176	0.170	0.181	8,980,000	1,573,312	0.1752	46.15	46.15	46.68	45.09	48.00	33,859	46.466	-1.14%
2009-05-25	0	0.176	0.175	0.176	0.170	0.184	7,056,000	1,253,390	0.1776	46.68	46.41	46.68	45.09	48.80	26,605	47.112	-2.22%
2009-05-22	0	0.180	0.176	0.180	0.160	0.199	16,320,000	2,960,404	0.1814	47.74	46.68	47.74	42.43	52.78	61,535	48.110	-4.26%
2009-05-21	0	0.188	0.187	0.192	0.172	0.204	34,046,000	6,417,058	0.1885	49.86	49.60	50.92	45.62	54.10	128,371	49.989	6.82%
2009-05-20	0	0.176	0.175	0.176	0.173	0.190	22,610,000	4,055,550	0.1794	46.68	46.41	46.68	45.88	50.39	85,251	47.572	-5.38%
2009-05-19	0	0.186	0.180	0.186	0.165	0.198	47,278,000	8,493,076	0.1796	49.33	47.74	49.33	43.76	52.51	178,262	47.644	6.90%
2009-05-18	0	0.174	0.173	0.174	0.155	0.187	53,108,000	9,375,236	0.1765	46.15	45.88	46.15	41.11	49.60	200,244	46.819	8.75%
2009-05-15	0	0.160	0.158	0.159	0.138	0.164	56,846,000	8,636,398	0.1519	42.43	41.90	42.17	36.60	43.50	214,338	40.293	15.94%
2009-05-14	0	0.138	0.133	0.138	0.128	0.140	6,202,000	835,344	0.1347	36.60	35.27	36.60	33.95	37.13	23,385	35.722	6.15%
2009-05-13	0	0.130	0.130	0.132	0.129	0.146	14,682,000	2,038,526	0.1388	34.48	34.48	35.01	34.21	38.72	55,359	36.824	0.00%
2009-05-12	0	0.130	0.130	0.133	0.126	0.132	6,226,000	805,616	0.1294	34.48	34.48	35.27	33.42	35.01	23,475	34.318	0.00%
2009-05-11	0	0.130	0.129	0.131	0.120	0.143	19,994,000	2,619,052	0.1310	34.48	34.21	34.74	31.83	37.93	75,387	34.741	4.00%
2009-05-08	0	0.125	0.123	0.125	0.119	0.130	4,706,000	583,612	0.1240	33.15	32.62	33.15	31.56	34.48	17,744	32.891	-3.85%
2009-05-07	0	0.130	0.125	0.130	0.123	0.143	9,228,000	1,205,922	0.1307	34.48	33.15	34.48	32.62	37.93	34,794	34.659	-5.80%
2009-05-06	0	0.138	0.136	0.138	0.128	0.143	12,516,000	1,665,444	0.1331	36.60	36.07	36.60	33.95	37.93	47,192	35.291	7.81%
2009-05-05	0	0.128	0.127	0.130	0.126	0.144	25,570,000	3,401,610	0.1330	33.95	33.68	34.48	33.42	38.19	96,412	35.282	4.92%
2009-05-04	0	0.122	0.122	0.125	0.113	0.127	3,248,000	388,176	0.1195	32.36	32.36	33.15	29.97	33.68	12,247	31.697	12.96%
2009-04-30	0	0.108	0.108	0.110	0.105	0.116	5,116,000	557,564	0.1090	28.64	28.64	29.17	27.85	30.77	19,290	28.904	-4.42%
2009-04-29	0	0.113	0.114	0.116	0.110	0.118	5,084,000	573,474	0.1128	29.97	30.23	30.77	29.17	31.30	19,169	29.916	2.73%
2009-04-28	0	0.110	0.108	0.110	0.104	0.118	20,938,000	2,318,950	0.1108	29.17	28.64	29.17	27.58	31.30	78,947	29.374	-11.29%
2009-04-27	0	0.124	0.120	0.124	0.119	0.125	7,122,000	858,340	0.1205	32.89	31.83	32.89	31.56	33.15	26,854	31.964	-8.15%
2009-04-24	0	0.135	0.133	0.135	0.125	0.143	15,342,000	2,026,986	0.1321	35.80	35.27	35.80	33.15	37.93	57,847	35.040	-2.17%
2009-04-23	0	0.138	0.138	0.140	0.133	0.148	13,414,000	1,849,788	0.1379	36.60	36.60	37.13	35.27	39.25	50,578	36.573	-6.76%
2009-04-22	0	0.148	0.147	0.148	0.136	0.154	47,750,000	6,952,818	0.1456	39.25	38.99	39.25	36.07	40.84	180,042	38.618	5.71%
2009-04-21	0	0.140	0.138	0.141	0.130	0.168	98,762,000	14,387,472	0.1457	37.13	36.60	37.40	34.48	44.56	372,383	38.636	-17.65%
2009-04-20	0	0.170	0.170	0.172	0.100	0.170	88,154,000	11,748,448	0.1333	45.09	45.09	45.62	26.52	45.09	332,385	35.346	68.32%
2009-04-17	0	0.101	0.101	0.103	0.100	0.107	14,450,000	1,493,450	0.1034	26.79	26.79	27.32	26.52	28.38	54,484	27.411	1.00%
2009-04-16	0	0.100	0.098	0.100	0.097	0.104	9,258,000	926,064	0.1000	26.52	25.99	26.52	25.73	27.58	34,907	26.529	0.00%
2009-04-15	0	0.100	0.099	0.100	0.098	0.104	2,690,000	271,260	0.1008	26.52	26.26	26.52	25.99	27.58	10,143	26.744	-3.85%
2009-04-14	0	0.104	0.101	0.105	0.101	0.110	9,616,000	1,009,092	0.1049	27.58	26.79	27.85	26.79	29.17	36,257	27.832	1.96%
2009-04-09	0	0.102	0.099	0.103	0.100	0.108	2,794,000	287,796	0.1030	27.05	26.26	27.32	26.52	28.64	10,535	27.319	0.00%
2009-04-08	0	0.102	0.102	0.106	0.100	0.122	7,708,000	820,364	0.1064	27.05	27.05	28.11	26.52	32.36	29,063	28.227	0.00%
2009-04-07	0	0.102	0.096	0.103	0.093	0.103	326,000	32,922	0.1010	27.05	25.46	27.32	24.67	27.32	1,229	26.784	5.15%
2009-04-06	0	0.097	0.097	0.099	0.095	0.097	62,000	6,010	0.0969	25.73	25.73	26.26	25.20	25.73	234	25.709	0.00%
2009-04-03	0	0.097	0.091	0.097	0.095	0.097	176,000	16,872	0.0959	25.73	24.13	25.73	25.20	25.73	664	25.425	4.30%
2009-04-02	0	0.093	0.093	0.100	0.093	0.097	236,000	22,068	0.0935	24.67	24.67	26.52	24.67	25.73	890	24.800	-1.06%
2009-04-01	0	0.094	0.091	0.098	0.093	0.094	60,000	5,634	0.0939	24.93	24.13	25.99	24.67	24.93	226	24.904	4.44%
2009-03-31	0	0.090	0.090	0.097	0.088	0.094	442,000	39,802	0.0900	23.87	23.87	25.73	23.34	24.93	1,667	23.883	-1.10%
2009-03-30	0	0.091	0.091	0.094	0.090	0.098	362,000	33,756	0.0932	24.13	24.13	24.93	23.87	25.99	1,365	24.731	-6.19%
2009-03-27	0	0.097	0.092	0.097	0.090	0.103	2,414,000	229,614	0.0951	25.73	24.40	25.73	23.87	27.32	9,102	25.227	-3.96%
2009-03-26	0	0.101	0.101	0.105	0.090	0.110	3,454,000	338,282	0.0979	26.79	26.79	27.85	23.87	29.17	13,023	25.975	12.22%
2009-03-25	0	0.090	0.088	0.090	0.090	0.095	554,000	50,130	0.0905	23.87	23.34	23.87	23.87	25.20	2,089	23.999	-5.26%
2009-03-24	0	0.095	0.094	0.095	0.094	0.095	58,000	5,472	0.0943	25.20	24.93	25.20	24.93	25.20	219	25.022	2.15%
2009-03-23	0	0.093	0.093	0.097	0.090	0.090	100,000	9,000	0.0900	24.67	24.67	25.73	23.87	23.87	377	23.869	3.33%
2009-03-20	0	0.090	0.090	0.096	0.088	0.096	1,764,000	160,290	0.0909	23.87	23.87	25.46	23.34	25.46	6,651	24.100	-8.16%
2009-03-19	0	0.098	0.097	0.105	-	-	0	0	-	25.99	25.73	27.85	-	-	0	-	0.00%
2009-03-18	0	0.098	0.096	0.099	0.095	0.100	674,000	66,184	0.0982	25.99	25.46	26.26	25.20	26.52	2,541	26.043	2.08%
2009-03-17	0	0.096	0.095	0.096	0.093	0.098	970,000	94,018	0.0969	25.46	25.20	25.46	24.67	25.99	3,657	25.706	-4.95%
2009-03-16	0	0.101	0.101	0.102	0.098	0.112	1,374,000	142,420	0.1037	26.79	26.79	27.05	25.99	29.70	5,181	27.491	-1.94%
2009-03-13	0	0.103	0.101	0.103	0.103	0.110	940,000	99,484	0.1058	27.32	26.79	27.32	27.32	29.17	3,544	28.069	-7.21%
2009-03-12	0	0.111	0.103	0.111	0.095	0.111	438,000	45,996	0.1050	29.44	27.32	29.44	25.20	29.44	1,651	27.851	11.00%
2009-03-11	0	0.100	0.097	0.100	0.093	0.102	1,348,000	130,622	0.0969	26.52	25.73	26.52	24.67	27.05	5,083	25.700	3.09%
2009-03-10	0	0.097	0.096	0.105	0.097	0.108	1,806,000	178,648	0.0989	25.73	25.46	27.85	25.73	28.64	6,810	26.235	-7.62%
2009-03-09	0	0.105	0.096	0.105	0.096	0.105	1,220,000	119,976	0.0983	27.85	25.46	27.85	25.46	27.85	4,600	26.082	1.94%
2009-03-06	0	0.103	0.103	0.113	0.103	0.105	940,000	97,220	0.1034	27.32	27.32	29.97	27.32	27.85	3,544	27.430	-8.04%
2009-03-05	0	0.112	0.100	0.112	0.092	0.115	3,676,000	379,158	0.1031	29.70	26.52	29.70	24.40	30.50	13,860	27.356	13.13%
2009-03-04	0	0.099	0.095	0.099	0.094	0.100	13,802,000	1,358,582	0.0984	26.26	25.20	26.26	24.93	26.52	52,041	26.106	-1.00%
2009-03-03	0	0.100	0.098	0.105	0.090	0.105	1,968,500	188,166	0.0956	26.52	25.99	27.85	23.87	27.85	7,422	25.352	-4.76%
2009-03-02	0	0.105	0.100	0.107	0.093	0.107	1,878,000	189,970	0.1012	27.85	26.52	28.38	24.67	28.38	7,081	26.828	-3.67%
2009-02-27	0	0.109	0.109	0.114	0.088	0.130	19,828,000	1,980,400	0.0999	28.91	28.91	30.23	23.34	34.48	74,762	26.490	23.86%
2009-02-26	0	0.088	0.088	0.093	0.088	0.093	60,000	5,530	0.0922	23.34	23.34	24.67	23.34	24.67	226	24.444	-5.38%
2009-02-25	0	0.093	0.088	0.096	0.086	0.093	380,000	33,780	0.0889	24.67	23.34	25.46	22.81	24.67	1,433	23.576	9.41%
2009-02-24	0	0.085	0.085	0.094	0.085	0.089	1,450,000	126,090	0.0870	22.54	22.54	24.93	22.54	23.60	5,467	23.063	-10.53%
2009-02-23	0	0.095	0.090	0.095	0.090	0.095	6,000	550	0.0917	25.20	23.87	25.20	23.87	25.20	23	24.312	3.26%
2009-02-20	0	0.092	0.092	0.095	0.086	0.090	948,000	82,816	0.0874	24.40	24.40	25.20	22.81	23.87	3,574	23.169	2.22%
2009-02-19	0	0.090	0.090	0.095	0.090	0.090	200,000	18,000	0.0900	23.87	23.87	25.20	23.87	23.87	754	23.869	-4.26%
2009-02-18	0	0.094	0.090	0.094	0.090	0.095	254,000	23,480	0.0924	24.93	23.87	24.93	23.87	25.20	958	24.517	-1.05%
2009-02-17	0	0.095	0.091	0.095	0.095	0.098	650,000	62,850	0.0967	25.20	24.13	25.20	25.20	25.99	2,451	25.644	5.56%
2009-02-16	0	0.090	0.088	0.090	0.090	0.090	60,000	5,400	0.0900	23.87	23.34	23.87	23.87	23.87	226	23.869	2.27%
2009-02-13	0	0.088	0.088	0.097	-	-	0	0	-	23.34	23.34	25.73	-	-	0	-	2.33%
2009-02-12	0	0.086	0.086	0.099	0.086	0.086	200,000	17,200	0.0860	22.81	22.81	26.26	22.81	22.81	754	22.809	-4.44%
2009-02-11	0	0.090	0.090	0.098	0.085	0.085	100,000	8,500	0.0850	23.87	23.87	25.99	22.54	22.54	377	22.543	-2.17%
2009-02-10	0	0.092	0.092	0.097	-	-	0	0	-	24.40	24.40	25.73	-	-	0	-	2.22%
2009-02-09	0	0.090	0.090	0.097	0.090	0.096	250,000	23,300	0.0932	23.87	23.87	25.73	23.87	25.46	943	24.718	-6.25%
2009-02-06	0	0.096	0.087	0.096	-	-	0	0	-	25.46	23.07	25.46	-	-	0	-	-2.04%
2009-02-05	0	0.098	0.083	0.098	0.100	0.100	6,000	600	0.1000	25.99	22.01	25.99	26.52	26.52	23	26.522	6.52%
2009-02-04	0	0.092	0.083	0.098	0.092	0.092	50,000	4,600	0.0920	24.40	22.01	25.99	24.40	24.40	189	24.400	13.58%
2009-02-03	0	0.081	0.081	0.090	-	-	0	0	-	21.48	21.48	23.87	-	-	0	-	1.25%
2009-02-02	0	0.080	0.080	0.095	-	-	0	0	-	21.22	21.22	25.20	-	-	0	-	0.00%
2009-01-30	0	0.080	0.080	0.090	0.080	0.080	50,000	4,000	0.0800	21.22	21.22	23.87	21.22	21.22	189	21.217	-11.11%
2009-01-29	0	0.090	0.080	0.095	0.075	0.090	838,000	65,240	0.0779	23.87	21.22	25.20	19.89	23.87	3,160	20.648	9.76%
2009-01-23	0	0.082	0.082	0.095	0.082	0.086	180,000	15,100	0.0839	21.75	21.75	25.20	21.75	22.81	679	22.249	-8.89%
2009-01-22	0	0.090	0.085	0.095	-	-	0	0	-	23.87	22.54	25.20	-	-	0	-	0.00%
2009-01-21	0	0.090	0.090	0.093	0.085	0.091	1,400,000	123,972	0.0886	23.87	23.87	24.67	22.54	24.13	5,279	23.485	-4.26%
2009-01-20	0	0.094	0.091	0.094	0.093	0.095	458,000	43,110	0.0941	24.93	24.13	24.93	24.67	25.20	1,727	24.964	5.62%
2009-01-19	0	0.089	0.088	0.096	0.089	0.090	300,000	26,800	0.0893	23.60	23.34	25.46	23.60	23.87	1,131	23.693	-3.26%
2009-01-16	0	0.092	0.091	0.095	0.084	0.092	5,202,000	451,526	0.0868	24.40	24.13	25.20	22.28	24.40	19,614	23.020	2.22%
2009-01-15	0	0.090	0.086	0.095	0.088	0.100	3,722,000	353,924	0.0951	23.87	22.81	25.20	23.34	26.52	14,034	25.219	-14.29%
2009-01-14	0	0.105	0.103	0.105	0.103	0.106	2,398,000	251,882	0.1050	27.85	27.32	27.85	27.32	28.11	9,042	27.858	1.94%
2009-01-13	0	0.103	0.103	0.108	0.102	0.103	1,052,000	107,324	0.1020	27.32	27.32	28.64	27.05	27.32	3,967	27.057	0.00%
2009-01-12	0	0.103	0.101	0.113	0.102	0.113	190,000	20,170	0.1062	27.32	26.79	29.97	27.05	29.97	716	28.155	-8.04%
2009-01-09	0	0.112	0.106	0.112	0.107	0.120	1,052,000	117,520	0.1117	29.70	28.11	29.70	28.38	31.83	3,967	29.628	-0.88%
2009-01-08	0	0.113	0.107	0.113	0.104	0.114	4,340,000	471,490	0.1086	29.97	28.38	29.97	27.58	30.23	16,364	28.813	-5.04%
2009-01-07	0	0.119	0.115	0.120	0.119	0.128	1,110,000	135,990	0.1225	31.56	30.50	31.83	31.56	33.95	4,185	32.493	-0.83%
2009-01-06	0	0.120	0.114	0.120	0.114	0.123	4,030,000	472,730	0.1173	31.83	30.23	31.83	30.23	32.62	15,195	31.111	4.35%
2009-01-05	0	0.115	0.113	0.115	0.110	0.116	3,604,000	407,918	0.1132	30.50	29.97	30.50	29.17	30.77	13,589	30.018	7.48%
2009-01-02	0	0.107	0.105	0.108	0.103	0.113	4,458,000	472,772	0.1061	28.38	27.85	28.64	27.32	29.97	16,809	28.126	-10.83%
2008-12-31	0	0.120	0.106	0.120	0.106	0.125	230,000	25,770	0.1120	31.83	28.11	31.83	28.11	33.15	867	29.716	0.00%
2008-12-30	0	0.120	0.100	0.120	0.110	0.120	100,000	10,620	0.1062	31.83	26.52	31.83	29.17	31.83	377	28.166	14.29%
2008-12-29	0	0.105	0.105	0.110	0.104	0.115	358,000	37,972	0.1061	27.85	27.85	29.17	27.58	30.50	1,350	28.131	1.94%
2008-12-24	0	0.103	0.103	0.119	0.103	0.120	256,000	29,108	0.1137	27.32	27.32	31.56	27.32	31.83	965	30.156	-10.43%
2008-12-23	0	0.115	0.106	0.115	0.105	0.115	340,000	35,980	0.1058	30.50	28.11	30.50	27.85	30.50	1,282	28.066	11.65%
2008-12-22	0	0.103	0.103	0.116	0.103	0.111	1,764,000	194,394	0.1102	27.32	27.32	30.77	27.32	29.44	6,651	29.227	-11.21%
2008-12-19	0	0.116	0.116	0.118	0.113	0.120	1,948,000	225,446	0.1157	30.77	30.77	31.30	29.97	31.83	7,345	30.694	3.57%
2008-12-18	0	0.112	0.111	0.120	0.112	0.116	698,000	79,196	0.1135	29.70	29.44	31.83	29.70	30.77	2,632	30.092	-7.44%
2008-12-17	0	0.121	0.121	0.128	0.121	0.130	510,000	66,210	0.1298	32.09	32.09	33.95	32.09	34.48	1,923	34.431	-8.33%
2008-12-16	0	0.132	0.121	0.132	0.120	0.133	402,000	50,794	0.1264	35.01	32.09	35.01	31.83	35.27	1,516	33.511	5.60%
2008-12-15	0	0.125	0.120	0.126	0.120	0.136	2,692,000	329,356	0.1223	33.15	31.83	33.42	31.83	36.07	10,150	32.448	-3.85%
2008-12-12	0	0.130	0.125	0.130	0.116	0.138	914,000	114,294	0.1250	34.48	33.15	34.48	30.77	36.60	3,446	33.165	-4.41%
2008-12-11	0	0.136	0.136	0.140	0.120	0.162	3,380,000	447,460	0.1324	36.07	36.07	37.13	31.83	42.97	12,744	35.111	25.93%
2008-12-10	0	0.108	0.108	0.118	0.105	0.115	630,000	70,160	0.1114	28.64	28.64	31.30	27.85	30.50	2,375	29.536	-1.82%
2008-12-09	0	0.110	0.110	0.119	0.110	0.119	790,000	90,940	0.1151	29.17	29.17	31.56	29.17	31.56	2,979	30.530	-7.56%
2008-12-08	0	0.119	0.112	0.119	0.111	0.130	2,412,000	292,592	0.1213	31.56	29.70	31.56	29.44	34.48	9,094	32.173	0.00%
2008-12-05	0	0.119	0.108	0.119	0.090	0.120	1,578,000	157,260	0.0997	31.56	28.64	31.56	23.87	31.83	5,950	26.431	32.22%
2008-12-04	0	0.090	0.090	0.095	0.084	0.092	1,520,000	137,400	0.0904	23.87	23.87	25.20	22.28	24.40	5,731	23.974	0.00%
2008-12-03	0	0.090	0.089	0.090	0.078	0.092	2,502,000	218,864	0.0875	23.87	23.60	23.87	20.69	24.40	9,434	23.200	0.00%
2008-12-02	0	0.090	0.090	0.093	0.090	0.090	278,000	25,020	0.0900	23.87	23.87	24.67	23.87	23.87	1,048	23.869	-7.22%
2008-12-01	0	0.097	0.092	0.097	0.090	0.100	636,000	60,604	0.0953	25.73	24.40	25.73	23.87	26.52	2,398	25.272	-1.02%
2008-11-28	0	0.098	0.091	0.100	0.091	0.091	260,000	23,660	0.0910	25.99	24.13	26.52	24.13	24.13	980	24.135	8.89%
2008-11-27	0	0.090	0.088	0.090	0.085	0.090	492,000	43,680	0.0888	23.87	23.34	23.87	22.54	23.87	1,855	23.546	0.00%
2008-11-26	0	0.090	0.086	0.090	0.085	0.091	396,000	35,682	0.0901	23.87	22.81	23.87	22.54	24.13	1,493	23.898	0.00%
2008-11-25	0	0.090	0.086	0.090	0.085	0.090	730,000	65,050	0.0891	23.87	22.81	23.87	22.54	23.87	2,752	23.633	-2.17%
2008-11-24	0	0.092	0.088	0.100	0.088	0.090	790,000	70,900	0.0897	24.40	23.34	26.52	23.34	23.87	2,979	23.802	2.22%
2008-11-21	0	0.090	0.090	0.095	0.090	0.097	1,464,000	136,460	0.0932	23.87	23.87	25.20	23.87	25.73	5,520	24.721	3.45%
2008-11-20	0	0.087	0.087	0.093	0.082	0.088	728,000	62,460	0.0858	23.07	23.07	24.67	21.75	23.34	2,745	22.755	-3.33%
2008-11-19	0	0.090	0.088	0.090	0.090	0.090	60,000	5,380	0.0897	23.87	23.34	23.87	23.87	23.87	226	23.781	0.00%
2008-11-18	0	0.090	0.086	0.090	0.087	0.092	670,000	59,940	0.0895	23.87	22.81	23.87	23.07	24.40	2,526	23.727	-2.17%
2008-11-17	0	0.092	0.092	0.093	0.090	0.100	2,014,000	186,748	0.0927	24.40	24.40	24.67	23.87	26.52	7,594	24.592	-9.80%
2008-11-14	0	0.102	0.098	0.102	0.100	0.104	890,000	89,560	0.1006	27.05	25.99	27.05	26.52	27.58	3,356	26.689	4.08%
2008-11-13	0	0.098	0.094	0.099	0.097	0.099	3,396,000	329,454	0.0970	25.99	24.93	26.26	25.73	26.26	12,805	25.729	1.03%
2008-11-12	0	0.097	0.100	0.101	0.097	0.100	1,060,000	102,850	0.0970	25.73	26.52	26.79	25.73	26.52	3,997	25.733	0.00%
2008-11-11	0	0.097	0.095	0.097	0.095	0.119	7,000,000	731,800	0.1045	25.73	25.20	25.73	25.20	31.56	26,394	27.726	-17.09%
2008-11-10	0	0.117	0.110	0.117	0.105	0.128	2,508,000	290,592	0.1159	31.03	29.17	31.03	27.85	33.95	9,456	30.730	-2.50%
2008-11-07	0	0.120	0.117	0.120	0.110	0.128	2,252,000	266,720	0.1184	31.83	31.03	31.83	29.17	33.95	8,491	31.411	4.35%
2008-11-06	0	0.115	0.115	0.121	0.115	0.141	2,538,000	326,984	0.1288	30.50	30.50	32.09	30.50	37.40	9,570	34.169	-23.84%
2008-11-05	0	0.151	0.150	0.151	0.140	0.170	8,094,000	1,223,584	0.1512	40.05	39.78	40.05	37.13	45.09	30,518	40.093	4.14%
2008-11-04	0	0.145	0.142	0.155	0.125	0.160	3,316,000	436,692	0.1317	38.46	37.66	41.11	33.15	42.43	12,503	34.927	16.94%
2008-11-03	0	0.124	0.118	0.124	0.120	0.140	4,004,000	516,684	0.1290	32.89	31.30	32.89	31.83	37.13	15,097	34.224	-2.36%
2008-10-31	0	0.127	0.117	0.127	0.100	0.128	6,456,000	740,022	0.1146	33.68	31.03	33.68	26.52	33.95	24,342	30.401	27.00%
2008-10-30	0	0.100	0.100	0.120	0.083	0.115	7,204,000	665,318	0.0924	26.52	26.52	31.83	22.01	30.50	27,163	24.494	25.00%
2008-10-29	0	0.080	0.080	0.087	0.064	0.080	5,932,000	442,644	0.0746	21.22	21.22	23.07	16.97	21.22	22,367	19.790	0.00%
2008-10-28	0	0.080	0.080	0.084	0.078	0.100	11,522,000	933,750	0.0810	21.22	21.22	22.28	20.69	26.52	43,444	21.493	-20.79%
2008-10-27	0	0.101	0.101	0.120	0.101	0.150	3,588,000	415,438	0.1158	26.79	26.79	31.83	26.79	39.78	13,529	30.708	-43.89%
2008-10-24	0	0.180	0.155	0.180	0.159	0.210	4,182,000	703,080	0.1681	47.74	41.11	47.74	42.17	55.70	15,768	44.588	-21.74%
2008-10-23	0	0.230	0.180	0.248	0.131	0.230	654,000	131,900	0.2017	61.00	47.74	65.77	34.74	61.00	2,466	53.489	2.22%
2008-10-22	0	0.225	0.221	0.225	0.225	0.230	602,000	137,050	0.2277	59.67	58.61	59.67	59.67	61.00	2,270	60.379	-6.64%
2008-10-21	0	0.241	0.238	0.241	0.230	0.260	1,098,000	262,400	0.2390	63.92	63.12	63.92	61.00	68.96	4,140	63.381	-0.82%
2008-10-20	0	0.243	0.230	0.243	0.240	0.243	1,990,000	479,870	0.2411	64.45	61.00	64.45	63.65	64.45	7,503	63.954	0.00%
2008-10-17	0	0.243	0.235	0.243	0.231	0.243	236,000	56,940	0.2413	64.45	62.33	64.45	61.26	64.45	890	63.989	-2.80%
2008-10-16	0	0.250	0.164	0.250	0.250	0.250	400,000	100,000	0.2500	66.30	43.50	66.30	66.30	66.30	1,508	66.304	-1.96%
2008-10-15	0	0.255	0.175	0.255	0.240	0.255	2,076,000	528,770	0.2547	67.63	46.41	67.63	63.65	67.63	7,828	67.552	0.00%
2008-10-14	0	0.255	0.161	0.255	0.270	0.280	206,000	56,620	0.2749	67.63	42.70	67.63	71.61	74.26	777	72.896	2.00%
2008-10-13	0	0.250	0.162	0.255	0.250	0.265	666,000	173,640	0.2607	66.30	42.97	67.63	66.30	70.28	2,511	69.147	0.40%
2008-10-10	0	0.249	0.230	0.249	0.230	0.290	494,000	121,210	0.2454	66.04	61.00	66.04	61.00	76.91	1,863	65.075	-12.63%
2008-10-09	0	0.285	0.265	0.285	0.265	0.290	694,000	191,190	0.2755	75.59	70.28	75.59	70.28	76.91	2,617	73.064	5.56%
2008-10-08	0	0.270	0.255	0.270	0.260	0.315	460,000	134,360	0.2921	71.61	67.63	71.61	68.96	83.54	1,734	77.466	-15.62%
2008-10-06	0	0.320	0.315	0.320	0.300	0.340	470,000	151,640	0.3226	84.87	83.54	84.87	79.56	90.17	1,772	85.569	-7.25%
2008-10-03	0	0.345	0.335	0.345	0.325	0.345	690,000	232,050	0.3363	91.50	88.85	91.50	86.20	91.50	2,602	89.193	-1.43%
2008-10-02	0	0.350	0.325	0.350	0.330	0.350	458,000	157,290	0.3434	92.83	86.20	92.83	87.52	92.83	1,727	91.083	6.06%
2008-09-30	0	0.330	0.305	0.330	0.305	0.340	1,012,000	320,580	0.3168	87.52	80.89	87.52	80.89	90.17	3,816	84.015	1.54%
2008-09-29	0	0.325	0.305	0.325	0.290	0.325	414,000	130,450	0.3151	86.20	80.89	86.20	76.91	86.20	1,561	83.569	-1.52%
2008-09-26	0	0.330	0.310	0.330	0.330	0.330	166,000	54,780	0.3300	87.52	82.22	87.52	87.52	87.52	626	87.521	-2.94%
2008-09-25	0	0.340	0.320	0.340	0.340	0.340	300,000	102,000	0.3400	90.17	84.87	90.17	90.17	90.17	1,131	90.174	0.00%
2008-09-24	0	0.340	0.330	0.340	0.335	0.360	1,514,000	523,790	0.3460	90.17	87.52	90.17	88.85	95.48	5,709	91.755	-2.86%
2008-09-23	0	0.350	0.340	0.350	0.340	0.355	1,254,000	431,830	0.3444	92.83	90.17	92.83	90.17	94.15	4,728	91.330	2.94%
2008-09-22	0	0.340	0.315	0.340	0.325	0.350	910,000	305,980	0.3362	90.17	83.54	90.17	86.20	92.83	3,431	89.177	4.62%
2008-09-19	0	0.325	0.325	0.340	0.280	0.345	3,414,000	1,042,210	0.3053	86.20	86.20	90.17	74.26	91.50	12,873	80.964	18.18%
2008-09-18	0	0.275	0.243	0.275	0.249	0.300	1,456,000	417,392	0.2867	72.93	64.45	72.93	66.04	79.56	5,490	76.030	-20.29%
2008-09-17	0	0.345	0.305	0.345	0.305	0.360	976,000	345,840	0.3543	91.50	80.89	91.50	80.89	95.48	3,680	93.978	2.99%
2008-09-16	0	0.335	0.335	0.350	0.340	0.375	872,000	302,340	0.3467	88.85	88.85	92.83	90.17	99.46	3,288	91.956	-16.25%
2008-09-12	0	0.400	0.390	0.400	0.390	0.405	1,230,000	482,420	0.3922	106.1	103.4	106.1	103.4	107.4	4,638	104.02	0.00%
2008-09-11	0	0.400	0.390	0.400	0.380	0.405	12,484,000	4,450,220	0.3565	106.1	103.4	106.1	100.8	107.4	47,071	94.543	0.00%
2008-09-10	0	0.400	0.370	0.400	0.365	0.400	506,000	201,750	0.3987	106.1	98.13	106.1	96.80	106.1	1,908	105.75	0.00%
2008-09-09	0	0.400	0.385	0.400	0.395	0.400	1,380,000	546,610	0.3961	106.1	102.1	106.1	104.8	106.1	5,203	105.05	-1.23%
2008-09-08	0	0.405	0.405	0.410	0.395	0.440	2,746,000	1,140,500	0.4153	107.4	107.4	108.7	104.8	116.7	10,354	110.15	-10.00%
2008-09-05	0	0.450	0.440	0.450	0.400	0.530	3,652,000	1,784,390	0.4886	119.3	116.7	119.3	106.1	140.6	13,770	129.59	-13.46%
2008-09-04	0	0.520	0.510	0.520	0.520	0.570	3,556,000	1,926,060	0.5416	137.9	135.3	137.9	137.9	151.2	13,408	143.65	-7.14%
2008-09-03	0	0.560	0.560	0.570	0.560	0.580	1,324,000	764,480	0.5774	148.5	148.5	151.2	148.5	153.8	4,992	153.14	0.00%
2008-09-02	0	0.560	0.560	0.580	0.560	0.580	1,614,000	918,060	0.5688	148.5	148.5	153.8	148.5	153.8	6,086	150.86	-5.08%
2008-09-01	0	0.590	0.570	0.590	0.540	0.590	1,648,000	942,900	0.5721	156.5	151.2	156.5	143.2	156.5	6,214	151.74	1.72%
2008-08-29	0	0.580	0.570	0.580	0.560	0.600	1,412,000	807,380	0.5718	153.8	151.2	153.8	148.5	159.1	5,324	151.65	-3.33%
2008-08-28	0	0.600	0.580	0.600	0.570	0.600	1,840,000	1,072,220	0.5827	159.1	153.8	159.1	151.2	159.1	6,938	154.55	0.00%
2008-08-27	0	0.600	0.580	0.600	0.580	0.620	2,746,000	1,671,540	0.6087	159.1	153.8	159.1	153.8	164.4	10,354	161.44	0.00%
2008-08-26	0	0.600	0.590	0.600	0.600	0.610	1,416,000	861,180	0.6082	159.1	156.5	159.1	159.1	161.8	5,339	161.30	0.00%
2008-08-25	0	0.600	0.590	0.600	0.590	0.640	582,000	349,340	0.6002	159.1	156.5	159.1	156.5	169.7	2,194	159.19	-6.25%
2008-08-21	0	0.640	0.620	0.640	0.620	0.680	2,121,100	1,359,997	0.6412	169.7	164.4	169.7	164.4	180.3	7,998	170.05	-5.88%
2008-08-20	0	0.680	0.670	0.680	0.670	0.680	338,000	228,280	0.6754	180.3	177.7	180.3	177.7	180.3	1,274	179.12	-1.45%
2008-08-19	0	0.690	0.680	0.690	0.680	0.700	1,172,000	808,800	0.6901	183.0	180.3	183.0	180.3	185.7	4,419	183.03	-1.43%
2008-08-18	0	0.700	0.680	0.700	0.680	0.710	1,528,000	1,060,480	0.6940	185.7	180.3	185.7	180.3	188.3	5,761	184.07	0.00%
2008-08-15	0	0.700	0.690	0.700	0.580	0.700	7,366,000	4,749,100	0.6447	185.7	183.0	185.7	153.8	185.7	27,774	170.99	-1.41%
2008-08-14	0	0.710	0.700	0.710	0.690	0.760	1,754,000	1,267,560	0.7227	188.3	185.7	188.3	183.0	201.6	6,613	191.66	-6.58%
2008-08-13	0	0.760	0.740	0.760	0.750	0.780	3,496,000	2,666,080	0.7626	201.6	196.3	201.6	198.9	206.9	13,182	202.26	-2.56%
2008-08-12	0	0.780	0.760	0.780	0.760	0.820	4,196,000	3,281,860	0.7821	206.9	201.6	206.9	201.6	217.5	15,821	207.44	-3.70%
2008-08-11	0	0.810	0.810	0.820	0.810	0.840	2,358,000	1,932,880	0.8197	214.8	214.8	217.5	214.8	222.8	8,891	217.40	-3.57%
2008-08-08	0	0.840	0.820	0.840	0.820	0.840	2,830,000	2,343,600	0.8281	222.8	217.5	222.8	217.5	222.8	10,671	219.63	0.00%
2008-08-07	0	0.840	0.830	0.840	0.830	0.850	2,682,000	2,251,960	0.8397	222.8	220.1	222.8	220.1	225.4	10,112	222.69	-2.33%
2008-08-05	0	0.860	0.830	0.860	0.830	0.870	5,108,000	4,339,240	0.8495	228.1	220.1	228.1	220.1	230.7	19,260	225.30	-2.27%
2008-08-04	0	0.880	0.860	0.880	0.840	0.880	4,146,000	3,558,760	0.8584	233.4	228.1	233.4	222.8	233.4	15,633	227.65	2.33%
2008-08-01	0	0.860	0.840	0.860	0.830	0.860	2,360,000	1,989,200	0.8429	228.1	222.8	228.1	220.1	228.1	8,898	223.55	2.38%
2008-07-31	0	0.840	0.840	0.850	0.830	0.860	4,026,000	3,399,400	0.8444	222.8	222.8	225.4	220.1	228.1	15,180	223.94	-3.45%
2008-07-30	0	0.870	0.860	0.870	0.840	0.870	4,114,000	3,507,640	0.8526	230.7	228.1	230.7	222.8	230.7	15,512	226.13	2.35%
2008-07-29	0	0.850	0.840	0.850	0.850	0.880	2,702,000	2,308,480	0.8544	225.4	222.8	225.4	225.4	233.4	10,188	226.59	-3.41%
2008-07-28	0	0.880	0.860	0.880	0.860	0.880	3,018,000	2,627,700	0.8707	233.4	228.1	233.4	228.1	233.4	11,379	230.92	0.00%
2008-07-25	0	0.880	0.870	0.880	0.870	0.890	4,218,000	3,705,500	0.8785	233.4	230.7	233.4	230.7	236.0	15,904	232.99	-2.22%
2008-07-24	0	0.900	0.890	0.900	0.860	0.900	7,650,000	6,750,740	0.8824	238.7	236.0	238.7	228.1	238.7	28,844	234.04	1.12%
2008-07-23	0	0.890	0.880	0.890	0.850	0.890	4,250,000	3,697,480	0.8700	236.0	233.4	236.0	225.4	236.0	16,025	230.74	2.30%
2008-07-22	0	0.870	0.860	0.870	0.840	0.870	4,564,000	3,885,480	0.8513	230.7	228.1	230.7	222.8	230.7	17,209	225.79	2.35%
2008-07-21	0	0.850	0.840	0.850	0.840	0.860	4,372,000	3,706,320	0.8477	225.4	222.8	225.4	222.8	228.1	16,485	224.83	0.00%
2008-07-18	0	0.850	0.840	0.850	0.840	0.870	3,120,000	2,666,160	0.8545	225.4	222.8	225.4	222.8	230.7	11,764	226.64	-1.16%
2008-07-17	0	0.860	0.850	0.860	0.860	0.900	6,090,000	5,322,820	0.8740	228.1	225.4	228.1	228.1	238.7	22,962	231.81	-1.15%
2008-07-16	0	0.870	0.860	0.870	0.830	0.870	4,188,000	3,517,420	0.8399	230.7	228.1	230.7	220.1	230.7	15,791	222.75	3.57%
2008-07-15	0	0.840	0.830	0.840	0.820	0.850	5,268,000	4,389,140	0.8332	222.8	220.1	222.8	217.5	225.4	19,863	220.97	-2.33%
2008-07-14	0	0.860	0.850	0.860	0.840	0.870	5,034,000	4,292,740	0.8527	228.1	225.4	228.1	222.8	230.7	18,981	226.16	1.18%
2008-07-11	0	0.850	0.840	0.850	0.830	0.860	6,268,000	5,273,460	0.8413	225.4	222.8	225.4	220.1	228.1	23,634	223.13	1.19%
2008-07-10	0	0.840	0.830	0.840	0.810	0.850	3,536,000	2,925,420	0.8273	222.8	220.1	222.8	214.8	225.4	13,333	219.42	1.20%
2008-07-09	0	0.830	0.830	0.840	0.820	0.860	4,452,000	3,714,360	0.8343	220.1	220.1	222.8	217.5	228.1	16,786	221.27	0.00%
2008-07-08	0	0.830	0.820	0.840	0.780	0.870	7,356,000	6,076,000	0.8260	220.1	217.5	222.8	206.9	230.7	27,736	219.07	3.75%
2008-07-07	0	0.800	0.790	0.800	0.780	0.820	5,174,000	4,100,420	0.7925	212.2	209.5	212.2	206.9	217.5	19,509	210.19	2.56%
2008-07-04	0	0.780	0.770	0.780	0.760	0.780	6,050,000	4,645,500	0.7679	206.9	204.2	206.9	201.6	206.9	22,812	203.65	0.00%
2008-07-03	0	0.780	0.770	0.780	0.760	0.780	2,856,000	2,183,600	0.7646	206.9	204.2	206.9	201.6	206.9	10,769	202.78	0.00%
2008-07-02	0	0.780	0.770	0.780	0.760	0.790	3,518,000	2,718,100	0.7726	206.9	204.2	206.9	201.6	209.5	13,265	204.91	-2.50%
2008-06-30	0	0.800	0.800	0.810	0.760	0.810	3,999,370	3,136,680	0.7843	212.2	212.2	214.8	201.6	214.8	15,080	208.01	1.27%
2008-06-27	0	0.790	0.780	0.790	0.760	0.790	2,730,000	2,108,820	0.7725	209.5	206.9	209.5	201.6	209.5	10,293	204.87	0.00%
2008-06-26	0	0.790	0.770	0.790	0.770	0.790	3,084,000	2,408,840	0.7811	209.5	204.2	209.5	204.2	209.5	11,628	207.15	1.28%
2008-06-25	0	0.780	0.780	0.790	0.780	0.810	2,358,000	1,866,160	0.7914	206.9	206.9	209.5	206.9	214.8	8,891	209.90	-1.27%
2008-06-24	0	0.790	0.790	0.800	0.790	0.840	5,738,000	4,669,720	0.8138	209.5	209.5	212.2	209.5	222.8	21,635	215.84	-4.82%
2008-06-23	0	0.830	0.820	0.830	0.770	0.830	3,426,000	2,723,580	0.7950	220.1	217.5	220.1	204.2	220.1	12,918	210.84	2.47%
2008-06-20	0	0.810	0.790	0.810	0.760	0.810	4,448,000	3,473,780	0.7810	214.8	209.5	214.8	201.6	214.8	16,771	207.13	3.85%
2008-06-19	0	0.780	0.770	0.780	0.760	0.780	2,690,000	2,076,220	0.7718	206.9	204.2	206.9	201.6	206.9	10,143	204.70	-1.27%
2008-06-18	0	0.790	0.780	0.790	0.760	0.790	11,188,000	8,629,800	0.7713	209.5	206.9	209.5	201.6	209.5	42,184	204.57	0.00%
2008-06-17	0	0.790	0.780	0.790	0.770	0.800	5,844,000	4,558,560	0.7800	209.5	206.9	209.5	204.2	212.2	22,035	206.88	-1.25%
2008-06-16	0	0.800	0.790	0.800	0.760	0.820	5,952,000	4,709,940	0.7913	212.2	209.5	212.2	201.6	217.5	22,442	209.87	-1.23%
2008-06-13	0	0.810	0.800	0.810	0.790	0.840	6,650,000	5,432,640	0.8169	214.8	212.2	214.8	209.5	222.8	25,074	216.67	-3.57%
2008-06-12	0	0.840	0.830	0.840	0.810	0.840	3,916,000	3,209,220	0.8195	222.8	220.1	222.8	214.8	222.8	14,765	217.35	0.00%
2008-06-11	0	0.840	0.830	0.840	0.810	0.860	10,452,000	8,634,420	0.8261	222.8	220.1	222.8	214.8	228.1	39,409	219.10	-1.18%
2008-06-10	0	0.850	0.840	0.850	0.830	0.900	9,164,000	7,888,160	0.8608	225.4	222.8	225.4	220.1	238.7	34,553	228.29	-4.49%
2008-06-06	0	0.890	0.880	0.890	0.880	0.920	16,044,000	14,365,120	0.8954	236.0	233.4	236.0	233.4	244.0	60,494	237.46	-1.11%
2008-06-05	0	0.900	0.890	0.900	0.840	0.970	35,446,000	31,912,400	0.9003	238.7	236.0	238.7	222.8	257.3	133,649	238.78	1.12%
2008-06-04	0	0.890	0.880	0.890	0.790	0.930	247,864,000	188,963,880	0.7624	236.0	233.4	236.0	209.5	246.7	934,573	202.19	1.14%
2008-06-03	1	-	-	-	-	-	0	0	-	233.4	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	233.4	-	-	-	-	0	-	0.00%
2008-05-30	1	0.880	-	-	0.810	0.920	28,044,000	24,714,280	0.8813	233.4	-	-	214.8	244.0	105,740	233.73	7.32%
2008-05-29	0	0.820	0.810	0.820	0.780	0.820	6,336,000	5,042,740	0.7959	217.5	214.8	217.5	206.9	217.5	23,890	211.08	2.50%
2008-05-28	0	0.800	0.800	0.810	0.800	0.840	9,170,000	7,420,800	0.8092	212.2	212.2	214.8	212.2	222.8	34,576	214.63	-1.23%
2008-05-27	0	0.810	0.800	0.810	0.760	0.830	10,066,000	7,974,520	0.7922	214.8	212.2	214.8	201.6	220.1	37,954	210.11	1.25%
2008-05-26	0	0.800	0.790	0.800	0.780	0.800	7,444,000	5,888,700	0.7911	212.2	209.5	212.2	206.9	212.2	28,068	209.80	-1.23%
2008-05-23	0	0.810	0.800	0.810	0.780	0.830	12,650,000	10,134,860	0.8012	214.8	212.2	214.8	206.9	220.1	47,697	212.48	1.25%
2008-05-22	0	0.800	0.790	0.800	0.740	0.810	8,956,000	6,834,300	0.7631	212.2	209.5	212.2	196.3	214.8	33,769	202.39	2.56%
2008-05-21	0	0.780	0.770	0.780	0.730	0.780	6,526,000	4,945,000	0.7577	206.9	204.2	206.9	193.6	206.9	24,606	200.96	0.00%
2008-05-20	0	0.780	0.770	0.780	0.760	0.850	12,366,000	9,814,540	0.7937	206.9	204.2	206.9	201.6	225.4	46,626	210.49	-4.88%
2008-05-19	0	0.820	0.810	0.820	0.800	0.850	8,698,000	7,199,700	0.8277	217.5	214.8	217.5	212.2	225.4	32,796	219.53	0.00%
2008-05-16	0	0.820	0.810	0.830	0.770	0.870	22,136,000	18,336,840	0.8284	217.5	214.8	220.1	204.2	230.7	83,464	219.70	0.00%
2008-05-15	0	0.820	0.810	0.820	0.720	0.820	21,980,000	17,023,140	0.7745	217.5	214.8	217.5	191.0	217.5	82,876	205.41	9.33%
2008-05-14	0	0.750	0.740	0.750	0.690	0.790	20,106,000	15,076,880	0.7499	198.9	196.3	198.9	183.0	209.5	75,810	198.88	8.70%
2008-05-13	0	0.690	0.680	0.700	0.660	0.710	7,086,000	4,822,740	0.6806	183.0	180.3	185.7	175.0	188.3	26,718	180.51	-1.43%
2008-05-09	0	0.700	0.690	0.700	0.670	0.780	27,090,000	19,542,820	0.7214	185.7	183.0	185.7	177.7	206.9	102,143	191.33	-5.41%
2008-05-08	0	0.740	0.730	0.740	0.650	0.800	77,150,000	57,759,000	0.7487	196.3	193.6	196.3	172.4	212.2	290,895	198.56	12.12%
2008-05-07	0	0.660	0.660	0.670	0.570	0.720	57,286,000	37,468,800	0.6541	175.0	175.0	177.7	151.2	191.0	215,997	173.47	13.79%
2008-05-06	0	0.580	0.570	0.580	0.530	0.610	17,652,000	10,078,100	0.5709	153.8	151.2	153.8	140.6	161.8	66,557	151.42	5.45%
2008-05-05	0	0.550	0.540	0.550	0.520	0.630	10,680,000	6,059,260	0.5673	145.9	143.2	145.9	137.9	167.1	40,269	150.47	5.77%
2008-05-02	0	0.520	0.520	0.530	0.465	0.540	2,748,000	1,397,110	0.5084	137.9	137.9	140.6	123.3	143.2	10,361	134.84	4.00%
2008-04-30	0	0.500	0.440	0.500	0.430	0.500	986,000	443,910	0.4502	132.6	116.7	132.6	114.0	132.6	3,718	119.40	9.89%
2008-04-29	0	0.455	0.435	0.455	0.430	0.460	3,118,000	1,369,120	0.4391	120.7	115.4	120.7	114.0	122.0	11,756	116.46	0.00%
2008-04-28	0	0.455	0.445	0.455	0.440	0.495	2,120,000	962,260	0.4539	120.7	118.0	120.7	116.7	131.3	7,993	120.38	-5.21%
2008-04-25	0	0.480	0.470	0.480	0.455	0.490	1,714,000	808,560	0.4717	127.3	124.7	127.3	120.7	130.0	6,463	125.11	1.05%
2008-04-24	0	0.475	0.475	0.485	0.465	0.485	572,000	272,400	0.4762	126.0	126.0	128.6	123.3	128.6	2,157	126.30	1.06%
2008-04-23	0	0.470	0.455	0.470	0.450	0.485	1,804,000	840,410	0.4659	124.7	120.7	124.7	119.3	128.6	6,802	123.55	-5.05%
2008-04-22	0	0.495	0.485	0.495	0.485	0.495	174,000	84,720	0.4869	131.3	128.6	131.3	128.6	131.3	656	129.13	-1.00%
2008-04-21	0	0.500	0.495	0.500	0.490	0.530	1,170,000	590,780	0.5049	132.6	131.3	132.6	130.0	140.6	4,411	133.92	-1.96%
2008-04-18	0	0.510	0.495	0.510	0.490	0.510	2,122,000	1,055,140	0.4972	135.3	131.3	135.3	130.0	135.3	8,001	131.88	2.00%
2008-04-17	0	0.500	0.500	0.520	0.500	0.530	584,000	298,320	0.5108	132.6	132.6	137.9	132.6	140.6	2,202	135.48	0.00%
2008-04-16	0	0.500	0.490	0.500	0.485	0.520	1,902,000	955,270	0.5022	132.6	130.0	132.6	128.6	137.9	7,172	133.20	0.00%
2008-04-15	0	0.500	0.490	0.500	0.490	0.500	240,000	119,920	0.4997	132.6	130.0	132.6	130.0	132.6	905	132.52	-3.85%
2008-04-14	0	0.520	0.500	0.520	0.495	0.540	3,554,000	1,807,040	0.5085	137.9	132.6	137.9	131.3	143.2	13,400	134.85	-1.89%
2008-04-11	0	0.530	0.530	0.540	0.520	0.550	2,658,000	1,437,500	0.5408	140.6	140.6	143.2	137.9	145.9	10,022	143.43	-3.64%
2008-04-10	0	0.550	0.530	0.550	0.550	0.570	1,560,000	881,120	0.5648	145.9	140.6	145.9	145.9	151.2	5,882	149.80	-3.51%
2008-04-09	0	0.570	0.560	0.580	0.560	0.600	2,100,000	1,223,420	0.5826	151.2	148.5	153.8	148.5	159.1	7,918	154.51	-5.00%
2008-04-08	0	0.600	0.580	0.600	0.560	0.600	2,336,000	1,374,480	0.5884	159.1	153.8	159.1	148.5	159.1	8,808	156.05	0.00%
2008-04-07	0	0.600	0.570	0.610	0.570	0.620	3,006,000	1,805,640	0.6007	159.1	151.2	161.8	151.2	164.4	11,334	159.31	0.00%
2008-04-03	0	0.600	0.600	0.620	0.580	0.630	1,200,000	720,340	0.6003	159.1	159.1	164.4	153.8	167.1	4,525	159.20	-1.64%
2008-04-02	0	0.610	0.590	0.610	0.580	0.680	928,000	561,900	0.6055	161.8	156.5	161.8	153.8	180.3	3,499	160.59	-1.61%
2008-04-01	0	0.620	0.600	0.620	0.620	0.690	1,148,000	748,500	0.6520	164.4	159.1	164.4	164.4	183.0	4,329	172.92	-6.06%
2008-03-31	0	0.660	0.650	0.660	0.640	0.660	1,742,000	1,130,880	0.6492	175.0	172.4	175.0	169.7	175.0	6,568	172.17	3.13%
2008-03-28	0	0.640	0.640	0.650	0.610	0.660	390,000	246,940	0.6332	169.7	169.7	172.4	161.8	175.0	1,470	167.93	0.00%
2008-03-27	0	0.640	0.640	0.650	0.630	0.680	1,162,000	761,760	0.6556	169.7	169.7	172.4	167.1	180.3	4,381	173.87	-4.48%
2008-03-26	0	0.670	0.650	0.670	0.630	0.720	2,890,000	1,919,040	0.6640	177.7	172.4	177.7	167.1	191.0	10,897	176.11	-2.90%
2008-03-25	0	0.690	0.680	0.690	0.620	0.760	1,746,000	1,175,600	0.6733	183.0	180.3	183.0	164.4	201.6	6,583	178.57	6.15%
2008-03-20	0	0.650	0.610	0.650	0.540	0.650	2,212,000	1,224,960	0.5538	172.4	161.8	172.4	143.2	172.4	8,340	146.87	10.17%
2008-03-19	0	0.590	0.580	0.590	0.485	0.600	4,416,000	2,474,760	0.5604	156.5	153.8	156.5	128.6	159.1	16,651	148.63	21.65%
2008-03-18	0	0.485	0.475	0.485	0.450	0.530	2,344,000	1,118,040	0.4770	128.6	126.0	128.6	119.3	140.6	8,838	126.50	-10.19%
2008-03-17	0	0.540	0.510	0.540	0.470	0.700	4,678,000	2,452,860	0.5243	143.2	135.3	143.2	124.7	185.7	17,638	139.06	-23.94%
2008-03-14	0	0.710	0.680	0.710	0.650	0.780	2,864,000	2,022,260	0.7061	188.3	180.3	188.3	172.4	206.9	10,799	187.27	-8.97%
2008-03-13	0	0.780	0.770	0.790	0.770	0.820	2,636,000	2,079,200	0.7888	206.9	204.2	209.5	204.2	217.5	9,939	209.19	-9.30%
2008-03-12	0	0.860	0.770	0.780	0.720	0.880	4,662,000	3,589,800	0.7700	228.1	204.2	206.9	191.0	233.4	17,578	204.22	6.17%
2008-03-11	0	0.810	0.810	0.820	0.790	0.970	4,638,000	3,776,300	0.8142	214.8	214.8	217.5	209.5	257.3	17,488	215.94	-18.18%
2008-03-10	0	0.990	0.980	0.990	0.950	1.180	2,408,000	2,467,340	1.0246	262.6	259.9	262.6	252.0	313.0	9,079	271.75	-17.50%
2008-03-07	0	1.200	1.160	1.200	1.170	1.310	1,282,000	1,569,100	1.2239	318.3	307.7	318.3	310.3	347.4	4,834	324.61	-6.98%
2008-03-06	0	1.290	1.260	1.290	1.240	1.360	1,310,000	1,667,780	1.2731	342.1	334.2	342.1	328.9	360.7	4,939	337.65	-3.73%
2008-03-05	0	1.340	1.300	1.330	1.270	1.420	950,000	1,255,300	1.3214	355.4	344.8	352.7	336.8	376.6	3,582	350.45	0.75%
2008-03-04	0	1.330	1.320	1.330	1.320	1.440	1,506,000	2,013,420	1.3369	352.7	350.1	352.7	350.1	381.9	5,678	354.58	-5.00%
2008-03-03	0	1.400	1.380	1.400	1.380	1.450	940,000	1,324,740	1.4093	371.3	366.0	371.3	366.0	384.6	3,544	373.77	-1.41%
2008-02-29	0	1.420	1.380	1.420	1.340	1.460	1,154,000	1,632,680	1.4148	376.6	366.0	376.6	355.4	387.2	4,351	375.23	-2.74%
2008-02-28	0	1.460	1.450	1.460	1.410	1.580	3,744,000	5,545,880	1.4813	387.2	384.6	387.2	374.0	419.0	14,117	392.86	2.82%
2008-02-27	0	1.420	1.400	1.420	1.380	1.460	762,000	1,081,320	1.4191	376.6	371.3	376.6	366.0	387.2	2,873	376.36	-0.70%
2008-02-26	0	1.430	1.410	1.430	1.400	1.460	740,000	1,054,680	1.4252	379.3	374.0	379.3	371.3	387.2	2,790	378.00	-1.38%
2008-02-25	0	1.450	1.440	1.450	1.380	1.500	954,000	1,375,780	1.4421	384.6	381.9	384.6	366.0	397.8	3,597	382.47	-1.36%
2008-02-22	0	1.470	1.460	1.470	1.400	1.490	1,026,000	1,487,740	1.4500	389.9	387.2	389.9	371.3	395.2	3,869	384.57	-2.00%
2008-02-21	0	1.500	1.480	1.500	1.480	1.560	7,862,000	12,140,420	1.5442	397.8	392.5	397.8	392.5	413.7	29,644	409.54	-4.46%
2008-02-20	0	1.570	1.580	1.590	1.300	1.580	2,416,000	3,277,760	1.3567	416.4	419.0	421.7	344.8	419.0	9,110	359.82	16.30%
2008-02-19	0	1.350	1.340	1.350	1.240	1.380	1,574,000	2,067,400	1.3135	358.0	355.4	358.0	328.9	366.0	5,935	348.35	-1.46%
2008-02-18	0	1.370	1.340	1.350	1.340	1.500	2,060,000	2,895,280	1.4055	363.3	355.4	358.0	355.4	397.8	7,767	372.76	-2.14%
2008-02-15	0	1.400	1.380	1.400	1.390	1.460	712,000	1,012,620	1.4222	371.3	366.0	371.3	368.7	387.2	2,685	377.20	-5.41%
2008-02-14	0	1.480	1.450	1.480	1.430	1.560	1,110,000	1,653,840	1.4899	392.5	384.6	392.5	379.3	413.7	4,185	395.16	-3.27%
2008-02-13	0	1.530	1.500	1.530	1.480	1.630	1,282,000	1,974,400	1.5401	405.8	397.8	405.8	392.5	432.3	4,834	408.46	1.32%
2008-02-12	0	1.510	1.500	1.510	1.500	1.590	1,050,000	1,629,600	1.5520	400.5	397.8	400.5	397.8	421.7	3,959	411.62	-3.21%
2008-02-11	0	1.560	1.530	1.560	1.450	1.590	2,386,000	3,672,300	1.5391	413.7	405.8	413.7	384.6	421.7	8,996	408.20	6.12%
2008-02-06	0	1.470	1.420	1.470	1.370	1.500	282,000	405,560	1.4382	389.9	376.6	389.9	363.3	397.8	1,063	381.42	-1.34%
2008-02-05	0	1.490	1.470	1.500	1.400	1.500	1,146,000	1,647,060	1.4372	395.2	389.9	397.8	371.3	397.8	4,321	381.18	-2.61%
2008-02-04	0	1.530	1.500	1.530	1.320	1.630	3,574,000	5,041,920	1.4107	405.8	397.8	405.8	350.1	432.3	13,476	374.15	-1.92%
2008-02-01	0	1.560	1.520	1.560	1.510	1.700	1,980,000	3,157,420	1.5947	413.7	403.1	413.7	400.5	450.9	7,466	422.93	-7.69%
2008-01-31	0	1.690	1.660	1.690	1.590	1.700	2,232,000	3,634,560	1.6284	448.2	440.3	448.2	421.7	450.9	8,416	431.87	-3.43%
2008-01-30	0	1.750	1.700	1.770	1.670	1.780	1,746,000	3,029,240	1.7350	464.1	450.9	469.4	442.9	472.1	6,583	460.14	-2.23%
2008-01-29	0	1.790	1.780	1.790	1.750	1.880	2,132,000	3,838,440	1.8004	474.7	472.1	474.7	464.1	498.6	8,039	477.49	-2.72%
2008-01-28	0	1.840	1.800	1.840	1.820	1.920	962,000	1,781,900	1.8523	488.0	477.4	488.0	482.7	509.2	3,627	491.26	-4.66%
2008-01-25	0	1.930	1.850	1.920	1.770	1.950	1,568,000	2,833,140	1.8068	511.9	490.7	509.2	469.4	517.2	5,912	479.21	5.46%
2008-01-24	0	1.830	1.820	1.830	1.700	1.840	2,798,000	4,887,300	1.7467	485.3	482.7	485.3	450.9	488.0	10,550	463.26	1.67%
2008-01-23	0	1.800	1.780	1.800	1.700	1.930	1,788,000	3,136,920	1.7544	477.4	472.1	477.4	450.9	511.9	6,742	465.30	-1.64%
2008-01-22	0	1.830	1.820	1.830	1.450	1.910	1,230,000	2,067,360	1.6808	485.3	482.7	485.3	384.6	506.6	4,638	445.77	-7.11%
2008-01-21	0	1.970	1.940	1.970	1.910	2.000	1,376,000	2,703,700	1.9649	522.5	514.5	522.5	506.6	530.4	5,188	521.12	-0.51%
2008-01-18	0	1.980	1.970	1.980	1.880	1.990	1,460,000	2,806,940	1.9226	525.1	522.5	525.1	498.6	527.8	5,505	509.89	-1.00%
2008-01-17	0	2.000	1.980	2.000	1.870	2.000	2,194,000	4,289,140	1.9549	530.4	525.1	530.4	496.0	530.4	8,272	518.48	2.56%
2008-01-16	0	1.950	1.940	2.000	1.950	2.080	708,000	1,422,740	2.0095	517.2	514.5	530.4	517.2	551.7	2,670	532.96	-8.02%
2008-01-15	0	2.120	2.160	2.180	2.000	2.220	3,318,000	6,829,020	2.0582	562.3	572.9	578.2	530.4	588.8	12,511	545.86	-3.64%
2008-01-14	0	2.200	2.180	2.200	2.170	2.240	2,308,000	5,082,280	2.2020	583.5	578.2	583.5	575.5	594.1	8,702	584.01	0.92%
2008-01-11	0	2.180	2.170	2.180	2.150	2.300	1,646,000	3,626,160	2.2030	578.2	575.5	578.2	570.2	610.0	6,206	584.28	-4.80%
2008-01-10	0	2.290	2.280	2.290	2.220	2.370	1,762,000	4,021,180	2.2822	607.3	604.7	607.3	588.8	628.6	6,644	605.27	-2.55%
2008-01-09	0	2.350	2.290	2.350	2.300	2.440	1,882,000	4,436,220	2.3572	623.3	607.3	623.3	610.0	647.1	7,096	625.16	-3.29%
2008-01-08	0	2.430	2.400	2.430	2.380	2.500	2,152,000	5,249,760	2.4395	644.5	636.5	644.5	631.2	663.0	8,114	646.99	-0.82%
2008-01-07	0	2.450	2.430	2.470	2.300	2.480	2,368,000	5,692,020	2.4037	649.8	644.5	655.1	610.0	657.7	8,929	637.51	2.08%
2008-01-04	0	2.400	2.380	2.400	2.330	2.400	1,706,000	4,035,780	2.3656	636.5	631.2	636.5	618.0	636.5	6,432	627.41	1.69%
2008-01-03	0	2.360	2.340	2.360	2.300	2.370	1,246,000	2,898,380	2.3261	625.9	620.6	625.9	610.0	628.6	4,698	616.93	0.00%
2008-01-02	0	2.360	2.360	2.370	2.360	2.440	2,314,000	5,534,260	2.3916	625.9	625.9	628.6	625.9	647.1	8,725	634.30	-0.84%
2007-12-31	0	2.380	2.360	2.420	2.280	2.430	1,252,000	2,933,200	2.3428	631.2	625.9	641.8	604.7	644.5	4,721	621.35	1.71%
2007-12-28	0	2.340	2.330	2.340	2.220	2.450	2,124,000	4,904,220	2.3090	620.6	618.0	620.6	588.8	649.8	8,009	612.37	-2.09%
2007-12-27	0	2.390	2.350	2.390	2.340	2.530	2,834,000	6,809,740	2.4029	633.9	623.3	633.9	620.6	671.0	10,686	637.28	-2.05%
2007-12-24	0	2.440	2.420	2.440	2.420	2.510	1,924,000	4,770,120	2.4793	647.1	641.8	647.1	641.8	665.7	7,254	657.54	2.09%
2007-12-21	0	2.390	2.380	2.400	2.260	2.540	22,994,000	48,745,300	2.1199	633.9	631.2	636.5	599.4	673.6	86,699	562.24	4.37%
2007-12-20	0	2.290	2.250	2.300	2.000	2.370	4,222,000	9,396,340	2.2256	607.3	596.7	610.0	530.4	628.6	15,919	590.26	11.71%
2007-12-19	0	2.050	2.030	2.040	1.880	2.080	2,846,000	5,622,680	1.9756	543.7	538.4	541.0	498.6	551.7	10,731	523.97	4.06%
2007-12-18	0	1.970	2.020	2.030	1.900	2.250	1,894,000	3,790,780	2.0015	522.5	535.7	538.4	503.9	596.7	7,141	530.82	-12.44%
2007-12-17	0	2.250	2.230	2.280	2.170	2.500	2,512,000	5,878,940	2.3403	596.7	591.4	604.7	575.5	663.0	9,472	620.70	-10.71%
2007-12-14	0	2.520	2.520	2.530	2.490	2.630	2,154,000	5,438,740	2.5249	668.3	668.3	671.0	660.4	697.5	8,122	669.66	-2.70%
2007-12-13	0	2.590	2.570	2.590	2.520	2.680	1,888,000	4,884,320	2.5870	686.9	681.6	686.9	668.3	710.8	7,119	686.12	-3.00%
2007-12-12	0	2.670	2.670	2.690	2.450	2.690	3,798,000	9,654,520	2.5420	708.1	708.1	713.4	649.8	713.4	14,320	674.18	2.69%
2007-12-11	0	2.600	2.600	2.610	2.460	2.720	6,344,000	16,491,480	2.5995	689.6	689.6	692.2	652.4	721.4	23,920	689.44	-4.76%
2007-12-10	0	2.730	2.730	2.740	2.650	2.900	6,738,000	18,584,940	2.7582	724.0	724.0	726.7	702.8	769.1	25,406	731.53	-3.19%
2007-12-07	0	2.820	2.810	2.820	2.710	2.920	11,380,000	32,014,000	2.8132	747.9	745.3	747.9	718.7	774.4	42,908	746.10	-2.76%
2007-12-06	0	2.900	2.900	2.910	2.700	3.000	14,862,000	42,865,260	2.8842	769.1	769.1	771.8	716.1	795.6	56,037	764.94	2.47%
2007-12-05	0	2.830	2.810	2.830	2.800	3.080	12,960,000	38,515,200	2.9719	750.6	745.3	750.6	742.6	816.9	48,866	788.18	-5.03%
2007-12-04	0	2.980	2.970	2.980	2.950	3.230	19,194,000	59,676,720	3.1091	790.3	787.7	790.3	782.4	856.6	72,371	824.59	2.05%
2007-12-03	0	2.920	2.950	2.990	2.800	3.270	19,212,000	58,311,380	3.0352	774.4	782.4	793.0	742.6	867.3	72,439	804.97	7.35%
2007-11-30	0	2.720	2.680	2.720	2.410	2.720	9,964,000	25,383,660	2.5475	721.4	710.8	721.4	639.2	721.4	37,569	675.65	13.33%
2007-11-29	0	2.400	2.380	2.400	2.210	2.420	7,568,000	17,643,900	2.3314	636.5	631.2	636.5	586.1	641.8	28,535	618.32	9.09%
2007-11-28	0	2.200	2.180	2.200	2.020	2.280	5,204,000	11,365,260	2.1839	583.5	578.2	583.5	535.7	604.7	19,622	579.22	8.91%
2007-11-27	0	2.020	2.020	2.030	1.980	2.090	1,824,000	3,698,160	2.0275	535.7	535.7	538.4	525.1	554.3	6,877	537.73	2.54%
2007-11-26	0	1.970	1.950	2.000	1.950	2.150	2,822,000	5,835,960	2.0680	522.5	517.2	530.4	517.2	570.2	10,640	548.47	1.03%
2007-11-23	0	1.950	1.950	1.990	1.950	2.300	3,994,000	8,444,840	2.1144	517.2	517.2	527.8	517.2	610.0	15,059	560.77	0.00%
2007-11-22	0	1.950	1.880	1.940	1.870	1.950	600,000	1,144,000	1.9067	517.2	498.6	514.5	496.0	517.2	2,262	505.68	-4.88%
2007-11-21	0	2.050	2.000	2.080	1.600	2.050	6,900,000	12,121,000	1.7567	543.7	530.4	551.7	424.3	543.7	26,016	465.90	3.02%
2007-11-20	0	1.990	1.880	1.990	1.700	1.990	1,500,000	2,734,000	1.8227	527.8	498.6	527.8	450.9	527.8	5,656	483.40	11.80%
2007-11-19	0	1.780	1.700	1.780	1.800	1.880	900,000	1,646,000	1.8289	472.1	450.9	472.1	477.4	498.6	3,393	485.05	-10.10%
2007-11-16	0	1.980	1.920	1.990	1.960	2.120	710,000	1,436,000	2.0225	525.1	509.2	527.8	519.8	562.3	2,677	536.41	-1.00%
2007-11-15	0	2.000	1.760	2.060	1.900	2.100	900,000	1,833,000	2.0367	530.4	466.8	546.3	503.9	557.0	3,393	540.16	-4.31%
2007-11-14	0	2.090	2.060	2.180	2.090	2.300	1,710,000	3,687,900	2.1567	554.3	546.3	578.2	554.3	610.0	6,448	571.98	-0.48%
2007-11-13	0	2.100	2.050	2.100	2.050	2.100	1,900,000	3,953,000	2.0805	557.0	543.7	557.0	543.7	557.0	7,164	551.79	0.00%
2007-11-12	0	2.100	2.080	2.250	2.050	2.250	1,300,000	2,778,000	2.1369	557.0	551.7	596.7	543.7	596.7	4,902	566.75	-12.50%
2007-11-09	0	2.400	-	2.500	2.400	2.540	4,550,000	11,343,500	2.4931	636.5	-	663.0	636.5	673.6	17,156	661.20	-2.04%
2007-11-08	0	24.50	24.50	26.00	21.40	25.00	520,000	11,824,750	22.740	649.8	649.8	689.6	567.6	663.0	19,607	603.10	12.39%
2007-11-07	0	21.80	21.40	21.95	21.30	22.30	451,000	9,840,400	21.819	578.2	567.6	582.1	564.9	591.4	17,005	578.68	3.81%
2007-11-06	0	21.00	21.00	21.40	21.00	22.00	120,000	2,596,000	21.633	557.0	557.0	567.6	557.0	583.5	4,525	573.75	-3.23%
2007-11-05	0	21.70	20.00	21.70	19.80	22.50	410,000	8,718,000	21.263	575.5	530.4	575.5	525.1	596.7	15,459	563.94	-1.36%
2007-11-02	0	22.00	21.30	22.50	21.55	22.80	262,000	5,792,600	22.109	583.5	564.9	596.7	571.5	604.7	9,879	586.37	3.29%
2007-11-01	0	21.30	21.20	21.50	21.20	22.10	185,000	4,038,000	21.827	564.9	562.3	570.2	562.3	586.1	6,975	578.89	0.95%
2007-10-31	0	21.10	21.10	21.50	21.00	21.20	260,000	5,479,500	21.075	559.6	559.6	570.2	557.0	562.3	9,803	558.94	-1.86%
2007-10-30	0	21.50	21.50	22.00	20.50	23.50	723,000	15,873,200	21.955	570.2	570.2	583.5	543.7	623.3	27,261	582.27	-5.70%
2007-10-29	0	22.80	22.00	22.75	22.00	23.10	520,000	11,797,500	22.688	604.7	583.5	603.4	583.5	612.6	19,607	601.71	13.43%
2007-10-26	0	20.10	19.30	20.25	18.80	20.50	1,694,000	27,101,600	15.999	533.1	511.9	537.1	498.6	543.7	63,872	424.31	11.67%
2007-10-25	0	18.00	17.00	17.92	16.30	18.00	330,000	5,596,200	16.958	477.4	450.9	475.3	432.3	477.4	12,443	449.76	11.11%
2007-10-24	0	16.20	16.12	17.00	14.80	17.00	3,944,000	54,266,300	13.759	429.7	427.5	450.9	392.5	450.9	148,709	364.92	9.46%
2007-10-23	0	14.80	15.60	15.70	14.80	17.20	405,000	6,314,400	15.591	392.5	413.7	416.4	392.5	456.2	15,271	413.50	0.00%
2007-10-22	0	14.80	14.30	14.90	14.10	15.30	402,000	5,847,800	14.547	392.5	379.3	395.2	374.0	405.8	15,157	385.80	-5.73%
2007-10-18	0	15.70	14.20	15.90	13.90	15.80	463,000	6,954,400	15.020	416.4	376.6	421.7	368.7	419.0	17,457	398.36	1.29%
2007-10-17	0	15.50	14.90	15.50	14.10	17.00	252,000	3,868,000	15.349	411.1	395.2	411.1	374.0	450.9	9,502	407.09	-6.06%
2007-10-16	0	16.50	-	16.60	16.40	17.50	860,000	14,668,200	17.056	437.6	-	440.3	435.0	464.1	32,426	452.35	-0.60%
2007-10-15	0	16.60	16.50	16.60	16.60	18.60	1,240,000	21,885,500	17.650	440.3	437.6	440.3	440.3	493.3	46,754	468.10	-1.19%
2007-10-12	0	16.80	15.90	17.00	11.00	18.20	1,847,000	28,149,800	15.241	445.6	421.7	450.9	291.7	482.7	69,641	404.21	-11.11%
2007-10-11	0	18.90	18.60	18.98	13.00	18.90	2,209,000	36,928,200	16.717	501.3	493.3	503.4	344.8	501.3	83,290	443.37	45.83%
2007-10-10	0	12.96	12.80	13.00	10.30	13.50	3,071,900	38,748,600	12.614	343.7	339.5	344.8	273.2	358.0	115,826	334.54	32.92%
2007-10-09	0	9.750	9.600	9.750	6.500	9.840	3,108,000	25,968,820	8.3555	258.6	254.6	258.6	172.4	261.0	117,187	221.60	51.16%
2007-10-08	0	6.450	6.200	6.450	3.700	6.450	5,423,000	28,386,640	5.2345	171.1	164.4	171.1	98.13	171.1	204,475	138.83	138.89%
2007-10-05	1	-	-	-	-	-	0	0	-	71.61	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	71.61	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	71.61	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	71.61	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	71.61	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	71.61	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	71.61	-	-	-	-	0	-	0.00%
2007-09-24	0	2.700	2.680	2.770	2.180	2.740	2,077,000	5,237,280	2.5216	71.61	71.08	73.46	57.82	72.67	78,313	66.876	23.85%
2007-09-21	0	2.180	2.170	2.260	2.110	2.250	1,570,000	3,479,050	2.2160	57.82	57.55	59.94	55.96	59.67	59,197	58.771	3.81%
2007-09-20	0	2.100	2.030	2.100	1.900	2.100	2,123,000	4,161,800	1.9603	55.70	53.84	55.70	50.39	55.70	80,048	51.991	11.70%
2007-09-19	0	1.880	1.870	1.940	1.800	1.940	2,319,000	4,329,580	1.8670	49.86	49.60	51.45	47.74	51.45	87,438	49.516	7.43%
2007-09-18	0	1.750	1.750	1.850	1.720	1.810	2,262,000	4,038,100	1.7852	46.41	46.41	49.07	45.62	48.00	85,289	47.346	-1.13%
2007-09-17	0	1.770	1.720	1.780	1.700	1.770	2,066,000	3,622,500	1.7534	46.94	45.62	47.21	45.09	46.94	77,899	46.503	5.99%
2007-09-14	0	1.670	1.660	1.760	1.670	1.770	2,821,000	4,903,940	1.7384	44.29	44.03	46.68	44.29	46.94	106,366	46.104	-5.11%
2007-09-13	0	1.760	1.750	1.830	1.750	1.830	907,000	1,601,550	1.7658	46.68	46.41	48.53	46.41	48.53	34,198	46.831	1.15%
2007-09-12	0	1.740	1.740	1.800	1.740	1.850	2,053,000	3,619,140	1.7629	46.15	46.15	47.74	46.15	49.07	77,408	46.754	-2.79%
2007-09-11	0	1.790	1.790	1.850	1.700	1.900	3,129,000	5,689,720	1.8184	47.47	47.47	49.07	45.09	50.39	117,979	48.226	0.56%
2007-09-10	0	1.780	1.780	1.980	1.600	1.890	816,000	1,356,020	1.6618	47.21	47.21	52.51	42.43	50.13	30,767	44.073	7.88%
2007-09-07	0	1.650	1.640	1.790	1.580	1.780	1,075,000	1,718,100	1.5982	43.76	43.50	47.47	41.90	47.21	40,533	42.388	0.61%
2007-09-06	0	1.640	1.640	1.680	1.640	1.650	159,000	258,680	1.6269	43.50	43.50	44.56	43.50	43.76	5,995	43.149	0.61%
2007-09-05	0	1.630	1.550	1.700	1.520	1.630	290,000	452,800	1.5614	43.23	41.11	45.09	40.31	43.23	10,934	41.410	10.14%
2007-09-04	0	1.480	1.480	1.560	1.480	1.550	690,000	1,045,200	1.5148	39.25	39.25	41.37	39.25	41.11	26,016	40.175	-3.27%
2007-09-03	0	1.530	1.510	1.660	1.260	1.530	438,000	612,780	1.3990	40.58	40.05	44.03	33.42	40.58	16,515	37.105	17.69%
2007-08-31	0	1.300	1.250	1.330	1.290	1.300	165,000	212,700	1.2891	34.48	33.15	35.27	34.21	34.48	6,221	34.189	0.00%
2007-08-30	0	1.300	1.260	1.330	1.250	1.300	291,000	370,620	1.2736	34.48	33.42	35.27	33.15	34.48	10,972	33.778	7.44%
2007-08-29	0	1.210	1.210	1.330	1.200	1.210	345,000	415,450	1.2042	32.09	32.09	35.27	31.83	32.09	13,008	31.937	-2.42%
2007-08-28	0	1.240	1.240	1.300	1.240	1.240	90,000	112,300	1.2478	32.89	32.89	34.48	32.89	32.89	3,393	33.093	-6.06%
2007-08-27	0	1.320	1.320	1.380	1.320	1.360	90,000	120,000	1.3333	35.01	35.01	36.60	35.01	36.07	3,393	35.362	-2.22%
2007-08-24	0	1.350	1.340	1.350	1.270	1.380	290,000	390,600	1.3469	35.80	35.54	35.80	33.68	36.60	10,934	35.722	8.87%
2007-08-23	0	1.240	1.240	1.310	1.240	1.380	180,000	227,200	1.2622	32.89	32.89	34.74	32.89	36.60	6,787	33.476	-0.80%
2007-08-22	0	1.250	1.210	1.300	1.240	1.310	382,000	484,340	1.2679	33.15	32.09	34.48	32.89	34.74	14,403	33.627	-1.57%
2007-08-21	0	1.270	1.270	1.300	1.200	1.310	900,000	1,134,360	1.2604	33.68	33.68	34.48	31.83	34.74	33,935	33.428	2.42%
2007-08-20	0	1.240	1.230	1.280	0.950	1.280	1,505,000	1,763,150	1.1715	32.89	32.62	33.95	25.20	33.95	56,746	31.071	21.57%
2007-08-17	0	1.020	1.020	1.050	0.850	1.240	4,235,000	4,648,040	1.0975	27.05	27.05	27.85	22.54	32.89	159,681	29.108	24.39%
2007-08-16	1	-	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2007-08-13	0	0.820	0.820	0.920	0.810	0.860	180,000	153,700	0.8539	21.75	21.75	24.40	21.48	22.81	6,787	22.647	-12.77%
2007-08-10	0	0.940	0.920	0.940	0.730	0.950	310,000	266,300	0.8590	24.93	24.40	24.93	19.36	25.20	11,689	22.783	11.90%
2007-08-09	0	0.840	0.840	0.960	0.830	0.980	380,000	351,300	0.9245	22.28	22.28	25.46	22.01	25.99	14,328	24.519	-17.65%
2007-08-08	0	1.020	0.960	1.020	0.880	1.100	640,000	626,900	0.9795	27.05	25.46	27.05	23.34	29.17	24,131	25.979	0.99%
2007-08-07	0	1.010	1.010	1.060	1.000	1.110	450,000	468,000	1.0400	26.79	26.79	28.11	26.52	29.44	16,967	27.583	-5.61%
2007-08-06	0	1.070	1.040	1.120	1.070	1.100	200,000	217,300	1.0865	28.38	27.58	29.70	28.38	29.17	7,541	28.816	0.00%
2007-08-03	0	1.070	1.050	1.110	0.990	1.100	945,000	1,001,100	1.0594	28.38	27.85	29.44	26.26	29.17	35,631	28.096	-0.93%
2007-08-02	0	1.080	1.080	1.090	1.050	1.110	430,000	460,020	1.0698	28.64	28.64	28.91	27.85	29.44	16,213	28.373	-0.92%
2007-08-01	0	1.090	1.080	1.120	1.060	1.160	440,000	480,800	1.0927	28.91	28.64	29.70	28.11	30.77	16,590	28.981	-6.84%
2007-07-31	0	1.170	1.130	1.170	1.130	1.200	236,000	277,840	1.1773	31.03	29.97	31.03	29.97	31.83	8,898	31.224	2.63%
2007-07-30	0	1.140	1.140	1.170	1.030	1.200	310,000	354,100	1.1423	30.23	30.23	31.03	27.32	31.83	11,689	30.295	1.79%
2007-07-27	0	1.120	1.110	1.130	1.040	1.200	2,492,000	2,803,800	1.1251	29.70	29.44	29.97	27.58	31.83	93,961	29.840	-15.15%
2007-07-26	0	1.320	1.290	1.300	1.300	1.480	1,418,000	1,941,870	1.3694	35.01	34.21	34.48	34.48	39.25	53,466	36.320	-8.33%
2007-07-25	0	1.440	1.440	1.470	1.250	1.500	3,563,000	5,109,150	1.4339	38.19	38.19	38.99	33.15	39.78	134,343	38.031	13.39%
2007-07-24	0	1.270	1.270	1.290	1.150	1.300	2,350,000	2,899,700	1.2339	33.68	33.68	34.21	30.50	34.48	88,607	32.725	12.39%
2007-07-23	0	1.130	1.120	1.130	1.060	1.140	947,000	1,039,010	1.0972	29.97	29.70	29.97	28.11	30.23	35,707	29.098	11.88%
2007-07-20	0	1.010	1.010	1.050	0.890	1.070	1,481,000	1,457,430	0.9841	26.79	26.79	27.85	23.60	28.38	55,841	26.100	14.77%
2007-07-19	0	0.880	0.880	0.900	0.880	0.930	505,000	451,450	0.8940	23.34	23.34	23.87	23.34	24.67	19,041	23.709	3.53%
2007-07-18	0	0.850	0.850	0.880	0.850	0.880	110,000	94,200	0.8564	22.54	22.54	23.34	22.54	23.34	4,148	22.712	3.66%
2007-07-17	0	0.820	0.820	0.850	0.820	0.900	280,000	243,900	0.8711	21.75	21.75	22.54	21.75	23.87	10,557	23.102	-2.38%
2007-07-16	0	0.840	0.820	0.860	0.840	0.850	28,000	23,140	0.8264	22.28	21.75	22.81	22.28	22.54	1,056	21.918	-1.18%
2007-07-13	0	0.850	0.850	0.880	0.850	0.850	230,000	195,500	0.8500	22.54	22.54	23.34	22.54	22.54	8,672	22.543	0.00%
2007-07-12	0	0.850	0.830	0.840	0.840	0.860	250,000	211,100	0.8444	22.54	22.01	22.28	22.28	22.81	9,426	22.395	-1.16%
2007-07-11	0	0.860	0.850	0.870	0.850	0.910	866,000	766,600	0.8852	22.81	22.54	23.07	22.54	24.13	32,653	23.477	-5.49%
2007-07-10	0	0.910	0.910	0.930	0.870	0.940	360,000	330,600	0.9183	24.13	24.13	24.67	23.07	24.93	13,574	24.356	1.11%
2007-07-09	0	0.900	0.900	0.940	0.820	0.960	1,150,000	1,006,700	0.8754	23.87	23.87	24.93	21.75	25.46	43,361	23.217	2.27%
2007-07-06	0	0.880	0.880	0.900	0.850	0.900	525,000	464,700	0.8851	23.34	23.34	23.87	22.54	23.87	19,795	23.475	3.53%
2007-07-05	0	0.850	0.810	0.880	0.850	0.920	374,000	326,940	0.8742	22.54	21.48	23.34	22.54	24.40	14,102	23.184	0.00%
2007-07-04	0	0.850	0.760	0.890	0.700	0.850	255,000	206,150	0.8084	22.54	20.16	23.60	18.57	22.54	9,615	21.441	6.25%
2007-07-03	0	0.800	0.770	0.800	0.760	0.820	395,000	315,650	0.7991	21.22	20.42	21.22	20.16	21.75	14,893	21.194	-3.61%
2007-06-29	0	0.830	0.820	0.850	0.800	0.860	170,000	141,200	0.8306	22.01	21.75	22.54	21.22	22.81	6,410	22.029	-3.49%
2007-06-28	0	0.860	0.860	0.900	0.860	0.860	10,000	8,600	0.8600	22.81	22.81	23.87	22.81	22.81	377	22.809	-4.44%
2007-06-27	0	0.900	0.860	0.910	0.900	0.900	30,000	27,000	0.9000	23.87	22.81	24.13	23.87	23.87	1,131	23.869	0.00%
2007-06-26	0	0.900	0.880	0.910	0.870	0.910	294,000	263,540	0.8964	23.87	23.34	24.13	23.07	24.13	11,085	23.774	-3.23%
2007-06-25	0	0.930	0.880	0.950	0.850	0.930	92,000	83,420	0.9067	24.67	23.34	25.20	22.54	24.67	3,469	24.048	3.33%
2007-06-22	0	0.900	0.900	0.940	0.900	0.990	850,000	793,500	0.9335	23.87	23.87	24.93	23.87	26.26	32,049	24.759	-4.26%
2007-06-21	0	0.940	0.940	0.960	0.940	0.950	89,000	83,440	0.9375	24.93	24.93	25.46	24.93	25.20	3,356	24.865	-1.05%
2007-06-20	0	0.950	0.940	0.960	0.920	0.970	397,000	374,080	0.9423	25.20	24.93	25.46	24.40	25.73	14,969	24.990	-4.04%
2007-06-18	0	0.990	0.980	1.000	0.930	0.990	210,000	200,000	0.9524	26.26	25.99	26.52	24.67	26.26	7,918	25.259	-6.60%
2007-06-15	0	1.060	1.060	1.080	1.020	1.100	673,000	716,600	1.0648	28.11	28.11	28.64	27.05	29.17	25,376	28.240	-3.64%
2007-06-14	0	1.100	1.080	1.120	1.080	1.250	1,839,000	2,106,160	1.1453	29.17	28.64	29.70	28.64	33.15	69,340	30.375	1.85%
2007-06-13	0	1.080	1.080	1.110	0.900	1.180	3,622,000	3,861,430	1.0661	28.64	28.64	29.44	23.87	31.30	136,568	28.275	13.68%
2007-06-12	0	0.950	0.950	0.990	0.910	1.050	1,213,000	1,194,040	0.9844	25.20	25.20	26.26	24.13	27.85	45,736	26.107	6.74%
2007-06-11	0	0.890	0.890	0.910	0.800	0.910	1,038,000	916,500	0.8829	23.60	23.60	24.13	21.22	24.13	39,138	23.417	11.25%
2007-06-08	0	0.800	0.800	0.830	0.800	0.860	335,000	275,550	0.8225	21.22	21.22	22.01	21.22	22.81	12,631	21.815	-4.76%
2007-06-07	0	0.840	0.760	0.840	0.770	0.840	133,000	103,200	0.7759	22.28	20.16	22.28	20.42	22.28	5,015	20.579	7.69%
2007-06-06	0	0.780	0.780	0.830	0.780	0.850	160,000	133,500	0.8344	20.69	20.69	22.01	20.69	22.54	6,033	22.129	-6.02%
2007-06-05	0	0.830	0.780	0.830	0.760	0.840	255,000	202,500	0.7941	22.01	20.69	22.01	20.16	22.28	9,615	21.061	3.75%
2007-06-04	0	0.800	0.800	0.860	0.800	0.890	515,000	425,350	0.8259	21.22	21.22	22.81	21.22	23.60	19,418	21.905	-1.23%
2007-06-01	0	0.810	0.810	0.840	0.790	0.830	181,000	145,760	0.8053	21.48	21.48	22.28	20.95	22.01	6,825	21.358	1.25%
2007-05-31	0	0.800	0.760	0.800	0.760	0.800	83,000	65,300	0.7867	21.22	20.16	21.22	20.16	21.22	3,130	20.866	9.59%
2007-05-30	0	0.730	0.730	0.790	0.720	0.800	330,000	242,700	0.7355	19.36	19.36	20.95	19.10	21.22	12,443	19.505	-1.35%
2007-05-29	0	0.740	0.740	0.770	0.730	0.800	205,000	154,000	0.7512	19.63	19.63	20.42	19.36	21.22	7,730	19.924	-7.50%
2007-05-28	0	0.800	0.720	0.800	0.710	0.800	130,000	95,100	0.7315	21.22	19.10	21.22	18.83	21.22	4,902	19.402	0.00%
2007-05-25	0	0.800	0.680	0.880	0.600	0.800	160,000	105,800	0.6613	21.22	18.03	23.34	15.91	21.22	6,033	17.537	9.59%
2007-05-23	0	0.730	0.730	0.800	0.730	0.800	54,000	40,320	0.7467	19.36	19.36	21.22	19.36	21.22	2,036	19.803	4.29%
2007-05-22	0	0.700	0.700	0.770	0.700	0.710	51,000	35,970	0.7053	18.57	18.57	20.42	18.57	18.83	1,923	18.706	-1.41%
2007-05-21	0	0.710	0.700	0.800	0.710	0.750	55,000	39,290	0.7144	18.83	18.57	21.22	18.83	19.89	2,074	18.946	2.90%
2007-05-18	0	0.690	0.670	0.700	0.670	0.700	52,000	35,400	0.6808	18.30	17.77	18.57	17.77	18.57	1,961	18.055	-8.00%
2007-05-17	0	0.750	0.750	0.780	0.750	0.780	25,000	18,500	0.7400	19.89	19.89	20.69	19.89	20.69	943	19.626	-6.25%
2007-05-16	0	0.800	0.630	0.900	-	-	0	0	-	21.22	16.71	23.87	-	-	0	-	0.00%
2007-05-15	0	0.800	0.700	0.800	-	-	0	0	-	21.22	18.57	21.22	-	-	0	-	0.00%
2007-05-14	0	0.800	0.700	0.800	0.690	0.800	112,000	80,610	0.7197	21.22	18.57	21.22	18.30	21.22	4,223	19.088	6.67%
2007-05-11	0	0.750	0.680	0.760	0.750	0.750	10,000	7,500	0.7500	19.89	18.03	20.16	19.89	19.89	377	19.891	-1.32%
2007-05-10	0	0.760	0.680	0.800	0.680	0.790	312,000	232,740	0.7460	20.16	18.03	21.22	18.03	20.95	11,764	19.784	20.63%
2007-05-09	0	0.630	0.630	0.790	0.630	0.630	12,000	7,560	0.6300	16.71	16.71	20.95	16.71	16.71	452	16.709	-21.25%
2007-05-08	0	0.800	0.670	0.800	-	-	0	0	-	21.22	17.77	21.22	-	-	0	-	0.00%
2007-05-07	0	0.800	0.730	0.800	0.750	0.800	71,000	51,800	0.7296	21.22	19.36	21.22	19.89	21.22	2,677	19.350	-4.76%
2007-05-04	0	0.840	0.760	0.840	0.850	0.850	60,000	51,000	0.8500	22.28	20.16	22.28	22.54	22.54	2,262	22.543	1.20%
2007-05-03	0	0.830	0.750	0.850	0.830	0.870	60,000	50,800	0.8467	22.01	19.89	22.54	22.01	23.07	2,262	22.455	-3.49%
2007-05-02	0	0.860	0.860	0.880	0.720	0.900	308,000	260,000	0.8442	22.81	22.81	23.34	19.10	23.87	11,613	22.388	11.69%
2007-04-30	0	0.770	0.760	0.770	0.720	0.900	310,000	236,790	0.7638	20.42	20.16	20.42	19.10	23.87	11,689	20.258	-17.20%
2007-04-27	0	0.093	0.090	0.093	0.090	0.094	2,960,000	272,500	0.0921	24.67	23.87	24.67	23.87	24.93	11,161	24.416	-1.06%
2007-04-26	0	0.094	0.094	0.096	0.091	0.099	4,070,000	389,790	0.0958	24.93	24.93	25.46	24.13	26.26	15,346	25.400	-3.09%
2007-04-25	0	0.097	0.092	0.097	0.087	0.101	5,950,000	567,100	0.0953	25.73	24.40	25.73	23.07	26.79	22,435	25.278	-5.83%
2007-04-24	0	0.103	0.101	0.103	0.096	0.105	3,100,000	317,670	0.1025	27.32	26.79	27.32	25.46	27.85	11,689	27.178	0.98%
2007-04-23	0	0.102	0.101	0.107	0.095	0.107	3,700,000	372,650	0.1007	27.05	26.79	28.38	25.20	28.38	13,951	26.712	-4.67%
2007-04-20	0	0.107	0.103	0.107	0.100	0.120	5,290,000	579,640	0.1096	28.38	27.32	28.38	26.52	31.83	19,946	29.060	1.90%
2007-04-19	0	0.105	0.105	0.106	0.095	0.106	7,710,000	777,080	0.1008	27.85	27.85	28.11	25.20	28.11	29,071	26.731	-3.67%
2007-04-18	0	0.109	0.108	0.112	0.097	0.133	49,290,000	5,747,200	0.1166	28.91	28.64	29.70	25.73	35.27	185,848	30.924	18.48%
2007-04-17	0	0.092	0.086	0.093	0.076	0.099	14,520,000	1,246,890	0.0859	24.40	22.81	24.67	20.16	26.26	54,748	22.775	19.48%
2007-04-16	0	0.077	0.076	0.078	0.077	0.078	2,440,000	187,920	0.0770	20.42	20.16	20.69	20.42	20.69	9,200	20.426	0.00%
2007-04-13	0	0.077	0.077	0.082	0.076	0.087	4,990,000	400,220	0.0802	20.42	20.42	21.75	20.16	23.07	18,815	21.272	-6.10%
2007-04-12	0	0.082	0.082	0.087	0.082	0.088	850,000	70,580	0.0830	21.75	21.75	23.07	21.75	23.34	3,205	22.022	-7.87%
2007-04-11	0	0.089	0.084	0.089	0.084	0.092	3,560,000	304,090	0.0854	23.60	22.28	23.60	22.28	24.40	13,423	22.654	-3.26%
2007-04-10	0	0.092	0.089	0.093	0.080	0.095	9,300,000	833,600	0.0896	24.40	23.60	24.67	21.22	25.20	35,066	23.773	15.00%
2007-04-04	0	0.080	0.080	0.081	0.072	0.086	8,960,000	689,980	0.0770	21.22	21.22	21.48	19.10	22.81	33,784	20.423	0.00%
2007-04-03	0	0.080	0.079	0.083	0.079	0.095	6,880,000	581,660	0.0845	21.22	20.95	22.01	20.95	25.20	25,941	22.422	-15.79%
2007-04-02	0	0.095	0.095	0.097	0.095	0.103	3,350,000	325,490	0.0972	25.20	25.20	25.73	25.20	27.32	12,631	25.769	-7.77%
2007-03-30	0	0.103	0.102	0.103	0.090	0.109	37,850,000	3,840,050	0.1015	27.32	27.05	27.32	23.87	28.91	142,714	26.907	14.44%
2007-03-29	0	0.090	0.088	0.090	0.085	0.096	13,800,000	1,224,220	0.0887	23.87	23.34	23.87	22.54	25.46	52,033	23.528	-2.17%
2007-03-28	0	0.092	0.092	0.094	0.065	0.110	63,600,000	5,802,760	0.0912	24.40	24.40	24.93	17.24	29.17	239,804	24.198	48.39%
2007-03-27	0	0.062	0.062	0.063	0.055	0.062	4,290,000	253,150	0.0590	16.44	16.44	16.71	14.59	16.44	16,175	15.650	8.77%
2007-03-26	0	0.057	0.055	0.057	0.055	0.057	2,510,000	140,280	0.0559	15.12	14.59	15.12	14.59	15.12	9,464	14.823	0.00%
2007-03-23	0	0.057	0.056	0.058	0.056	0.058	1,110,000	63,090	0.0568	15.12	14.85	15.38	14.85	15.38	4,185	15.074	0.00%
2007-03-22	0	0.057	0.057	0.058	0.056	0.061	3,910,000	229,880	0.0588	15.12	15.12	15.38	14.85	16.18	14,743	15.593	-6.56%
2007-03-21	0	0.061	0.060	0.062	0.059	0.063	7,290,000	441,830	0.0606	16.18	15.91	16.44	15.65	16.71	27,487	16.074	7.02%
2007-03-20	0	0.057	0.057	0.059	0.054	0.060	4,500,000	250,860	0.0557	15.12	15.12	15.65	14.32	15.91	16,967	14.785	5.56%
2007-03-19	0	0.054	0.054	0.057	0.053	0.056	1,570,000	85,080	0.0542	14.32	14.32	15.12	14.06	14.85	5,920	14.372	-6.90%
2007-03-16	0	0.058	0.056	0.058	0.048	0.058	1,400,000	79,650	0.0569	15.38	14.85	15.38	12.73	15.38	5,279	15.089	1.75%
2007-03-15	0	0.057	0.057	0.059	0.056	0.060	1,960,000	112,400	0.0573	15.12	15.12	15.65	14.85	15.91	7,390	15.209	3.64%
2007-03-14	0	0.055	0.055	0.058	0.054	0.058	2,450,000	139,160	0.0568	14.59	14.59	15.38	14.32	15.38	9,238	15.064	-12.70%
2007-03-13	0	0.063	0.061	0.063	0.060	0.067	2,060,000	126,660	0.0615	16.71	16.18	16.71	15.91	17.77	7,767	16.307	0.00%
2007-03-12	0	0.063	0.060	0.063	0.058	0.065	2,900,000	180,350	0.0622	16.71	15.91	16.71	15.38	17.24	10,934	16.494	-1.56%
2007-03-09	0	0.064	0.058	0.064	0.054	0.064	610,000	35,740	0.0586	16.97	15.38	16.97	14.32	16.97	2,300	15.539	12.28%
2007-03-08	0	0.057	0.054	0.057	0.057	0.057	10,000	570	0.0570	15.12	14.32	15.12	15.12	15.12	38	15.117	9.62%
2007-03-07	0	0.052	0.052	0.055	0.052	0.058	1,650,000	92,400	0.0560	13.79	13.79	14.59	13.79	15.38	6,221	14.852	-7.14%
2007-03-06	0	0.056	0.055	0.058	0.055	0.056	490,000	27,050	0.0552	14.85	14.59	15.38	14.59	14.85	1,848	14.641	5.66%
2007-03-05	0	0.053	0.053	0.054	0.040	0.055	3,190,000	159,150	0.0499	14.06	14.06	14.32	10.61	14.59	12,028	13.232	-18.46%
2007-03-02	0	0.065	0.064	0.065	0.061	0.082	7,850,000	598,070	0.0762	17.24	16.97	17.24	16.18	21.75	29,598	20.206	-15.58%
2007-03-01	0	0.077	0.076	0.077	0.072	0.090	3,470,000	266,760	0.0769	20.42	20.16	20.42	19.10	23.87	13,084	20.389	6.94%
2007-02-28	0	0.072	0.068	0.072	0.062	0.072	3,780,000	250,380	0.0662	19.10	18.03	19.10	16.44	19.10	14,253	17.567	-7.69%
2007-02-27	0	0.078	0.078	0.079	0.073	0.086	8,000,000	632,490	0.0791	20.69	20.69	20.95	19.36	22.81	30,164	20.968	1.30%
2007-02-26	0	0.077	0.080	0.081	0.071	0.085	5,190,000	393,240	0.0758	20.42	21.22	21.48	18.83	22.54	19,569	20.095	1.32%
2007-02-23	0	0.076	0.072	0.076	0.060	0.085	11,550,000	846,340	0.0733	20.16	19.10	20.16	15.91	22.54	43,549	19.434	20.63%
2007-02-22	0	0.063	0.062	0.064	0.055	0.065	9,130,000	556,770	0.0610	16.71	16.44	16.97	14.59	17.24	34,425	16.174	14.55%
2007-02-21	0	0.055	0.053	0.056	0.051	0.056	2,410,000	126,860	0.0526	14.59	14.06	14.85	13.53	14.85	9,087	13.961	5.77%
2007-02-16	0	0.052	0.052	0.058	0.052	0.057	550,000	29,100	0.0529	13.79	13.79	15.38	13.79	15.12	2,074	14.032	-10.34%
2007-02-15	0	0.058	0.053	0.058	0.052	0.058	2,100,000	115,500	0.0550	15.38	14.06	15.38	13.79	15.38	7,918	14.587	-3.33%
2007-02-14	0	0.060	0.052	0.060	0.048	0.060	4,310,000	231,420	0.0537	15.91	13.79	15.91	12.73	15.91	16,251	14.240	15.38%
2007-02-13	0	0.052	0.050	0.052	0.052	0.052	220,000	11,440	0.0520	13.79	13.26	13.79	13.79	13.79	830	13.791	-7.14%
2007-02-12	0	0.056	0.054	0.056	0.050	0.058	1,100,000	59,350	0.0540	14.85	14.32	14.85	13.26	15.38	4,148	14.310	7.69%
2007-02-09	0	0.052	0.052	0.056	0.052	0.058	5,560,000	309,290	0.0556	13.79	13.79	14.85	13.79	15.38	20,964	14.753	-14.75%
2007-02-08	0	0.061	0.060	0.062	0.050	0.065	12,180,000	722,190	0.0593	16.18	15.91	16.44	13.26	17.24	45,925	15.726	17.31%
2007-02-07	0	0.052	0.046	0.052	0.044	0.053	6,870,000	331,160	0.0482	13.79	12.20	13.79	11.67	14.06	25,903	12.784	15.56%
2007-02-06	0	0.045	0.045	0.047	0.044	0.045	510,000	22,750	0.0446	11.93	11.93	12.47	11.67	11.93	1,923	11.831	-6.25%
2007-02-05	0	0.048	0.046	0.048	0.045	0.049	3,780,000	174,460	0.0462	12.73	12.20	12.73	11.93	13.00	14,253	12.241	26.32%
2007-02-02	0	0.038	0.038	0.042	0.037	0.045	560,000	21,650	0.0387	10.08	10.08	11.14	9.813	11.93	2,111	10.253	-2.56%
2007-02-01	0	0.039	0.039	0.042	0.039	0.046	510,000	19,960	0.0391	10.34	10.34	11.14	10.34	12.20	1,923	10.380	-7.14%
2007-01-31	0	0.042	-	0.043	-	-	0	0	-	11.14	-	11.40	-	-	0	-	0.00%
2007-01-30	0	0.042	0.041	0.045	0.042	0.042	200,000	8,400	0.0420	11.14	10.87	11.93	11.14	11.14	754	11.139	0.00%
2007-01-29	0	0.042	0.042	0.045	0.041	0.046	950,000	40,900	0.0431	11.14	11.14	11.93	10.87	12.20	3,582	11.418	-2.33%
2007-01-26	0	0.043	0.041	0.044	0.039	0.044	1,930,000	79,650	0.0413	11.40	10.87	11.67	10.34	11.67	7,277	10.945	4.88%
2007-01-25	0	0.041	0.041	0.045	0.041	0.043	270,000	11,420	0.0423	10.87	10.87	11.93	10.87	11.40	1,018	11.218	-10.87%
2007-01-24	0	0.046	0.042	0.046	0.042	0.050	700,000	30,570	0.0437	12.20	11.14	12.20	11.14	13.26	2,639	11.582	15.00%
2007-01-23	0	0.040	0.038	0.040	0.040	0.041	80,000	3,270	0.0409	10.61	10.08	10.61	10.61	10.87	302	10.841	2.56%
2007-01-22	0	0.039	0.038	0.041	0.039	0.041	320,000	12,520	0.0391	10.34	10.08	10.87	10.34	10.87	1,207	10.377	-4.88%
2007-01-19	0	0.041	0.039	0.041	-	-	0	0	-	10.87	10.34	10.87	-	-	0	-	0.00%
2007-01-18	0	0.041	0.041	0.043	0.037	0.047	130,000	5,450	0.0419	10.87	10.87	11.40	9.813	12.47	490	11.119	2.50%
2007-01-17	0	0.040	0.040	0.042	0.040	0.040	750,000	30,000	0.0400	10.61	10.61	11.14	10.61	10.61	2,828	10.609	-2.44%
2007-01-16	0	0.041	0.041	0.045	0.036	0.050	1,930,000	80,330	0.0416	10.87	10.87	11.93	9.548	13.26	7,277	11.039	10.81%
2007-01-15	0	0.037	0.035	0.039	-	-	0	0	-	9.813	9.283	10.34	-	-	0	-	0.00%
2007-01-12	0	0.037	0.036	0.040	-	-	0	0	-	9.813	9.548	10.61	-	-	0	-	0.00%
2007-01-11	0	0.037	0.037	0.040	-	-	0	0	-	9.813	9.813	10.61	-	-	0	-	0.00%
2007-01-10	0	0.037	0.037	0.040	0.037	0.037	20,000	740	0.0370	9.813	9.813	10.61	9.813	9.813	75	9.8130	-2.63%
2007-01-09	0	0.038	0.038	0.040	0.038	0.038	80,000	3,040	0.0380	10.08	10.08	10.61	10.08	10.08	302	10.078	0.00%
2007-01-08	0	0.038	0.038	0.042	0.030	0.038	20,000	680	0.0340	10.08	10.08	11.14	7.956	10.08	75	9.0174	-7.32%
2007-01-05	0	0.041	0.040	0.042	0.038	0.041	260,000	10,180	0.0392	10.87	10.61	11.14	10.08	10.87	980	10.384	7.89%
2007-01-04	0	0.038	0.038	0.041	0.038	0.042	700,000	27,620	0.0395	10.08	10.08	10.87	10.08	11.14	2,639	10.465	-9.52%
2007-01-03	0	0.042	0.042	0.045	0.042	0.042	220,000	9,240	0.0420	11.14	11.14	11.93	11.14	11.14	830	11.139	-4.55%
2007-01-02	0	0.044	0.043	0.045	0.030	0.044	290,000	12,220	0.0421	11.67	11.40	11.93	7.956	11.67	1,093	11.176	0.00%
2006-12-29	0	0.044	0.044	0.045	0.043	0.044	1,690,000	73,020	0.0432	11.67	11.67	11.93	11.40	11.67	6,372	11.459	-4.35%
2006-12-28	0	0.046	0.045	0.047	0.045	0.048	1,480,000	68,150	0.0460	12.20	11.93	12.47	11.93	12.73	5,580	12.212	-4.17%
2006-12-27	0	0.048	0.048	0.049	0.042	0.048	1,000,000	47,710	0.0477	12.73	12.73	13.00	11.14	12.73	3,771	12.653	0.00%
2006-12-22	0	0.048	0.046	0.049	0.044	0.057	1,730,000	84,920	0.0491	12.73	12.20	13.00	11.67	15.12	6,523	13.019	0.00%
2006-12-21	0	0.048	0.048	0.050	0.047	0.047	10,000	470	0.0470	12.73	12.73	13.26	12.47	12.47	38	12.465	-5.88%
2006-12-20	0	0.051	0.051	0.052	0.045	0.049	1,330,000	64,300	0.0483	13.53	13.53	13.79	11.93	13.00	5,015	12.822	2.00%
2006-12-19	0	0.050	0.050	0.051	0.043	0.052	920,000	46,010	0.0500	13.26	13.26	13.53	11.40	13.79	3,469	13.264	0.00%
2006-12-18	0	0.050	0.048	0.051	0.048	0.050	680,000	33,560	0.0494	13.26	12.73	13.53	12.73	13.26	2,564	13.089	6.38%
2006-12-15	0	0.047	0.047	0.050	0.045	0.066	3,350,000	163,070	0.0487	12.47	12.47	13.26	11.93	17.50	12,631	12.910	-6.00%
2006-12-14	0	0.050	0.050	0.051	0.046	0.051	3,500,000	173,840	0.0497	13.26	13.26	13.53	12.20	13.53	13,197	13.173	13.64%
2006-12-13	0	0.044	0.044	0.046	0.043	0.045	900,000	39,950	0.0444	11.67	11.67	12.20	11.40	11.93	3,393	11.773	-2.22%
2006-12-12	0	0.045	0.044	0.046	0.042	0.045	1,590,000	68,980	0.0434	11.93	11.67	12.20	11.14	11.93	5,995	11.506	0.00%
2006-12-11	0	0.045	0.045	0.047	0.044	0.048	1,120,000	50,340	0.0449	11.93	11.93	12.47	11.67	12.73	4,223	11.921	-4.26%
2006-12-08	0	0.047	0.044	0.048	0.042	0.050	150,370,000	6,178,210	0.0411	12.47	11.67	12.73	11.14	13.26	566,971	10.897	-2.08%
2006-12-07	1	-	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
2006-12-05	0	0.048	0.047	0.051	0.048	0.055	1,030,000	51,130	0.0496	12.73	12.47	13.53	12.73	14.59	3,884	13.166	-7.69%
2006-12-04	0	0.052	0.048	0.052	0.045	0.058	600,000	28,990	0.0483	13.79	12.73	13.79	11.93	15.38	2,262	12.814	6.12%
2006-12-01	0	0.049	0.049	0.050	0.045	0.049	3,870,000	187,180	0.0484	13.00	13.00	13.26	11.93	13.00	14,592	12.828	-7.55%
2006-11-30	0	0.053	0.051	0.053	0.047	0.053	2,040,000	105,540	0.0517	14.06	13.53	14.06	12.47	14.06	7,692	13.721	0.00%
2006-11-29	0	0.053	0.053	0.055	0.040	0.050	1,490,000	68,980	0.0463	14.06	14.06	14.59	10.61	13.26	5,618	12.278	10.42%
2006-11-28	0	0.048	0.048	0.053	0.042	0.054	1,980,000	88,740	0.0448	12.73	12.73	14.06	11.14	14.32	7,466	11.887	-11.11%
2006-11-27	0	0.054	0.047	0.054	0.050	0.058	2,220,000	113,520	0.0511	14.32	12.47	14.32	13.26	15.38	8,371	13.562	10.20%
2006-11-24	0	0.049	0.049	0.050	0.039	0.050	6,260,000	277,820	0.0444	13.00	13.00	13.26	10.34	13.26	23,603	11.770	32.43%
2006-11-23	0	0.037	0.037	0.039	0.037	0.038	1,740,000	65,750	0.0378	9.813	9.813	10.34	9.813	10.08	6,561	10.022	-9.76%
2006-11-22	0	0.041	0.038	0.041	0.038	0.046	10,710,000	440,630	0.0411	10.87	10.08	10.87	10.08	12.20	40,382	10.912	-10.87%
2006-11-21	0	0.046	0.046	0.048	0.035	0.065	32,420,000	1,743,390	0.0538	12.20	12.20	12.73	9.283	17.24	122,240	14.262	35.29%
2006-11-20	0	0.034	0.033	0.035	-	-	0	0	-	9.017	8.752	9.283	-	-	0	-	0.00%
2006-11-17	0	0.034	0.033	0.034	0.034	0.037	3,920,000	138,910	0.0354	9.017	8.752	9.017	9.017	9.813	14,780	9.3983	3.03%
2006-11-16	0	0.033	0.033	0.037	0.031	0.036	6,440,000	216,770	0.0337	8.752	8.752	9.813	8.222	9.548	24,282	8.9272	-8.33%
2006-11-15	0	0.036	0.035	0.036	0.031	0.040	8,370,000	292,000	0.0349	9.548	9.283	9.548	8.222	10.61	31,559	9.2525	20.00%
2006-11-14	0	0.030	0.029	0.031	0.030	0.030	700,000	21,000	0.0300	7.956	7.691	8.222	7.956	7.956	2,639	7.9565	0.00%
2006-11-13	0	0.030	0.029	0.030	0.029	0.030	1,650,000	48,430	0.0294	7.956	7.691	7.956	7.691	7.956	6,221	7.7845	0.00%
2006-11-10	0	0.030	0.028	0.034	0.028	0.030	810,000	23,240	0.0287	7.956	7.426	9.017	7.426	7.956	3,054	7.6094	-3.23%
2006-11-09	0	0.031	0.027	0.031	0.029	0.031	670,000	19,450	0.0290	8.222	7.161	8.222	7.691	8.222	2,526	7.6992	6.90%
2006-11-08	0	0.029	0.027	0.030	0.027	0.029	800,000	22,500	0.0281	7.691	7.161	7.956	7.161	7.691	3,016	7.4592	3.57%
2006-11-07	0	0.028	0.026	0.028	0.027	0.028	200,000	5,500	0.0275	7.426	6.896	7.426	7.161	7.426	754	7.2935	7.69%
2006-11-06	0	0.026	0.026	0.030	0.026	0.028	1,630,000	44,890	0.0275	6.896	6.896	7.956	6.896	7.426	6,146	7.3040	-3.70%
2006-11-03	0	0.027	0.026	0.030	-	-	0	0	-	7.161	6.896	7.956	-	-	0	-	0.00%
2006-11-02	0	0.027	0.026	0.029	-	-	0	0	-	7.161	6.896	7.691	-	-	0	-	0.00%
2006-11-01	0	0.027	0.027	0.028	0.027	0.030	2,420,000	66,460	0.0275	7.161	7.161	7.426	7.161	7.956	9,125	7.2836	0.00%
2006-10-31	0	0.027	0.026	0.029	0.027	0.027	400,000	10,800	0.0270	7.161	6.896	7.691	7.161	7.161	1,508	7.1608	-3.57%
2006-10-27	0	0.028	0.028	0.029	0.028	0.030	1,400,000	41,460	0.0296	7.426	7.426	7.691	7.426	7.956	5,279	7.8542	-9.68%
2006-10-26	0	0.031	0.030	0.031	0.026	0.039	5,460,000	178,420	0.0327	8.222	7.956	8.222	6.896	10.34	20,587	8.6666	10.71%
2006-10-25	0	0.028	0.025	0.028	-	-	0	0	-	7.426	6.630	7.426	-	-	0	-	0.00%
2006-10-24	0	0.028	0.026	0.028	0.026	0.029	410,000	11,430	0.0279	7.426	6.896	7.426	6.896	7.691	1,546	7.3937	7.69%
2006-10-23	0	0.026	0.026	0.028	-	-	0	0	-	6.896	6.896	7.426	-	-	0	-	0.00%
2006-10-20	0	0.026	0.026	0.028	0.026	0.026	200,000	5,200	0.0260	6.896	6.896	7.426	6.896	6.896	754	6.8956	-3.70%
2006-10-19	0	0.027	0.026	0.027	0.027	0.027	260,000	7,020	0.0270	7.161	6.896	7.161	7.161	7.161	980	7.1608	8.00%
2006-10-18	0	0.025	0.025	0.028	-	-	0	0	-	6.630	6.630	7.426	-	-	0	-	0.00%
2006-10-17	0	0.025	0.025	0.028	0.025	0.025	500,000	12,500	0.0250	6.630	6.630	7.426	6.630	6.630	1,885	6.6304	-7.41%
2006-10-16	0	0.027	0.026	0.027	0.026	0.028	760,000	19,780	0.0260	7.161	6.896	7.161	6.896	7.426	2,866	6.9026	3.85%
2006-10-13	0	0.026	0.025	0.028	-	-	0	0	-	6.896	6.630	7.426	-	-	0	-	0.00%
2006-10-12	0	0.026	0.025	0.027	0.026	0.027	2,690,000	69,950	0.0260	6.896	6.630	7.161	6.896	7.161	10,143	6.8966	-7.14%
2006-10-11	0	0.028	0.026	0.028	-	-	0	0	-	7.426	6.896	7.426	-	-	0	-	0.00%
2006-10-10	0	0.028	0.026	0.028	0.027	0.029	200,000	5,600	0.0280	7.426	6.896	7.426	7.161	7.691	754	7.4261	3.70%
2006-10-09	0	0.027	0.025	0.028	-	-	0	0	-	7.161	6.630	7.426	-	-	0	-	0.00%
2006-10-06	0	0.027	0.027	0.028	0.026	0.035	1,450,000	38,980	0.0269	7.161	7.161	7.426	6.896	9.283	5,467	7.1297	3.85%
2006-10-05	0	0.026	0.025	0.028	0.026	0.026	500,000	13,000	0.0260	6.896	6.630	7.426	6.896	6.896	1,885	6.8956	-3.70%
2006-10-04	0	0.027	0.025	0.027	0.025	0.030	7,180,000	187,430	0.0261	7.161	6.630	7.161	6.630	7.956	27,072	6.9233	8.00%
2006-10-03	0	0.025	0.024	0.026	0.023	0.030	15,600,000	392,680	0.0252	6.630	6.365	6.896	6.100	7.956	58,820	6.6760	-13.79%
2006-09-29	0	0.029	0.029	0.030	0.029	0.029	400,000	11,600	0.0290	7.691	7.691	7.956	7.691	7.691	1,508	7.6913	-9.38%
2006-09-28	0	0.032	0.030	0.032	0.032	0.036	2,600,000	85,160	0.0328	8.487	7.956	8.487	8.487	9.548	9,803	8.6869	-8.57%
2006-09-27	0	0.035	0.035	0.036	-	-	0	0	-	9.283	9.283	9.548	-	-	0	-	12.90%
2006-09-26	0	0.031	0.030	0.031	-	-	0	0	-	8.222	7.956	8.222	-	-	0	-	-3.13%
2006-09-25	0	0.032	0.032	0.036	0.032	0.037	760,000	26,220	0.0345	8.487	8.487	9.548	8.487	9.813	2,866	9.1500	-8.57%
2006-09-22	0	0.035	0.033	0.036	0.035	0.035	300,000	10,500	0.0350	9.283	8.752	9.548	9.283	9.283	1,131	9.2826	-7.89%
2006-09-21	0	0.038	0.032	0.038	-	-	0	0	-	10.08	8.487	10.08	-	-	0	-	0.00%
2006-09-20	0	0.038	0.038	0.039	-	-	0	0	-	10.08	10.08	10.34	-	-	0	-	5.56%
2006-09-19	0	0.036	0.036	0.037	-	-	0	0	-	9.548	9.548	9.813	-	-	0	-	12.50%
2006-09-18	0	0.032	0.032	0.035	-	-	0	0	-	8.487	8.487	9.283	-	-	0	-	0.00%
2006-09-15	0	0.032	0.032	0.035	0.032	0.032	10,000	320	0.0320	8.487	8.487	9.283	8.487	8.487	38	8.4869	-5.88%
2006-09-14	0	0.034	0.032	0.034	-	-	0	0	-	9.017	8.487	9.017	-	-	0	-	0.00%
2006-09-13	0	0.034	0.032	0.035	-	-	0	0	-	9.017	8.487	9.283	-	-	0	-	0.00%
2006-09-12	0	0.034	0.030	0.035	0.034	0.034	10,000	340	0.0340	9.017	7.956	9.283	9.017	9.017	38	9.0174	3.03%
2006-09-11	0	0.033	0.033	0.034	0.032	0.032	690,000	22,080	0.0320	8.752	8.752	9.017	8.487	8.487	2,602	8.4869	17.86%
2006-09-08	0	0.028	0.026	0.035	0.028	0.035	120,000	3,930	0.0328	7.426	6.896	9.283	7.426	9.283	452	8.6858	-12.50%
2006-09-07	0	0.032	0.032	0.034	0.026	0.034	710,000	23,110	0.0325	8.487	8.487	9.017	6.896	9.017	2,677	8.6326	-5.88%
2006-09-06	0	0.034	0.034	0.038	-	-	0	0	-	9.017	9.017	10.08	-	-	0	-	0.00%
2006-09-05	0	0.034	0.034	0.038	-	-	0	0	-	9.017	9.017	10.08	-	-	0	-	0.00%
2006-09-04	0	0.034	0.034	0.037	0.034	0.034	60,000	2,040	0.0340	9.017	9.017	9.813	9.017	9.017	226	9.0174	6.25%
2006-09-01	0	0.032	0.031	0.032	0.032	0.040	1,220,000	43,640	0.0358	8.487	8.222	8.487	8.487	10.61	4,600	9.4869	0.00%
2006-08-31	0	0.032	0.030	0.032	0.035	0.035	370,000	12,950	0.0350	8.487	7.956	8.487	9.283	9.283	1,395	9.2826	-15.79%
2006-08-30	0	0.038	0.038	0.039	-	-	0	0	-	10.08	10.08	10.34	-	-	0	-	15.15%
2006-08-29	0	0.033	0.029	0.035	-	-	0	0	-	8.752	7.691	9.283	-	-	0	-	0.00%
2006-08-28	0	0.033	0.030	0.034	-	-	0	0	-	8.752	7.956	9.017	-	-	0	-	0.00%
2006-08-25	0	0.033	0.033	0.034	-	-	0	0	-	8.752	8.752	9.017	-	-	0	-	6.45%
2006-08-24	0	0.031	0.029	0.035	-	-	0	0	-	8.222	7.691	9.283	-	-	0	-	0.00%
2006-08-23	0	0.031	0.029	0.035	-	-	0	0	-	8.222	7.691	9.283	-	-	0	-	0.00%
2006-08-22	0	0.031	0.029	0.035	-	-	0	0	-	8.222	7.691	9.283	-	-	0	-	0.00%
2006-08-21	0	0.031	0.026	0.034	-	-	0	0	-	8.222	6.896	9.017	-	-	0	-	0.00%
2006-08-18	0	0.031	0.030	0.035	-	-	0	0	-	8.222	7.956	9.283	-	-	0	-	0.00%
2006-08-17	0	0.031	0.030	0.035	-	-	0	0	-	8.222	7.956	9.283	-	-	0	-	0.00%
2006-08-16	0	0.031	0.030	0.035	-	-	0	0	-	8.222	7.956	9.283	-	-	0	-	0.00%
2006-08-15	0	0.031	0.030	0.033	-	-	0	0	-	8.222	7.956	8.752	-	-	0	-	0.00%
2006-08-14	0	0.031	0.030	0.033	0.031	0.031	40,000	1,280	0.0320	8.222	7.956	8.752	8.222	8.222	151	8.4869	-6.06%
2006-08-11	0	0.033	0.033	0.035	0.029	0.035	4,070,000	128,270	0.0315	8.752	8.752	9.283	7.691	9.283	15,346	8.3586	6.45%
2006-08-10	0	0.031	0.029	0.032	-	-	0	0	-	8.222	7.691	8.487	-	-	0	-	0.00%
2006-08-09	0	0.031	0.029	0.032	0.032	0.032	100,000	3,200	0.0320	8.222	7.691	8.487	8.487	8.487	377	8.4869	0.00%
2006-08-08	0	0.031	0.029	0.031	0.026	0.032	960,000	27,340	0.0285	8.222	7.691	8.222	6.896	8.487	3,620	7.5531	6.90%
2006-08-07	0	0.029	0.029	0.033	0.029	0.033	380,000	12,270	0.0323	7.691	7.691	8.752	7.691	8.752	1,433	8.5637	-3.33%
2006-08-04	0	0.030	0.029	0.033	0.027	0.031	250,000	7,590	0.0304	7.956	7.691	8.752	7.161	8.222	943	8.0520	-9.09%
2006-08-03	0	0.033	0.030	0.033	0.030	0.035	2,040,000	65,630	0.0322	8.752	7.956	8.752	7.956	9.283	7,692	8.5324	-5.71%
2006-08-02	0	0.035	0.033	0.036	-	-	0	0	-	9.283	8.752	9.548	-	-	0	-	0.00%
2006-08-01	0	0.035	0.035	0.037	0.034	0.038	680,000	24,140	0.0355	9.283	9.283	9.813	9.017	10.08	2,564	9.4152	-2.78%
2006-07-31	0	0.036	0.034	0.037	0.033	0.036	1,120,000	38,220	0.0341	9.548	9.017	9.813	8.752	9.548	4,223	9.0505	-5.26%
2006-07-28	0	0.038	0.037	0.038	0.038	0.038	100,000	3,800	0.0380	10.08	9.813	10.08	10.08	10.08	377	10.078	5.56%
2006-07-27	0	0.036	0.036	0.038	-	-	0	0	-	9.548	9.548	10.08	-	-	0	-	0.00%
2006-07-26	0	0.036	0.034	0.044	0.035	0.039	1,020,000	37,160	0.0364	9.548	9.017	11.67	9.283	10.34	3,846	9.6622	-20.00%
2006-07-25	0	0.045	0.036	0.046	-	-	0	0	-	11.93	9.548	12.20	-	-	0	-	0.00%
2006-07-24	0	0.045	0.038	0.046	-	-	0	0	-	11.93	10.08	12.20	-	-	0	-	0.00%
2006-07-21	0	0.045	0.040	0.045	0.042	0.045	180,000	7,740	0.0430	11.93	10.61	11.93	11.14	11.93	679	11.404	0.00%
2006-07-20	0	0.045	0.038	0.045	-	-	0	0	-	11.93	10.08	11.93	-	-	0	-	0.00%
2006-07-19	0	0.045	0.038	0.045	-	-	0	0	-	11.93	10.08	11.93	-	-	0	-	0.00%
2006-07-18	0	0.045	0.045	0.047	0.039	0.039	120,000	4,680	0.0390	11.93	11.93	12.47	10.34	10.34	452	10.343	-4.26%
2006-07-17	0	0.047	0.042	0.047	0.048	0.048	20,000	960	0.0480	12.47	11.14	12.47	12.73	12.73	75	12.730	2.17%
2006-07-14	0	0.046	0.046	0.049	0.042	0.049	200,000	8,790	0.0440	12.20	12.20	13.00	11.14	13.00	754	11.656	-4.17%
2006-07-13	0	0.048	0.043	0.048	-	-	0	0	-	12.73	11.40	12.73	-	-	0	-	0.00%
2006-07-12	0	0.048	0.042	0.048	-	-	0	0	-	12.73	11.14	12.73	-	-	0	-	0.00%
2006-07-11	0	0.048	0.048	0.052	0.044	0.050	320,000	14,540	0.0454	12.73	12.73	13.79	11.67	13.26	1,207	12.051	0.00%
2006-07-10	0	0.048	0.045	0.050	-	-	0	0	-	12.73	11.93	13.26	-	-	0	-	0.00%
2006-07-07	0	0.048	0.046	0.050	0.045	0.048	1,000,000	47,120	0.0471	12.73	12.20	13.26	11.93	12.73	3,771	12.497	11.63%
2006-07-06	0	0.043	0.040	0.043	0.047	0.047	20,000	940	0.0470	11.40	10.61	11.40	12.47	12.47	75	12.465	-10.42%
2006-07-05	0	0.048	0.041	0.048	0.048	0.048	10,000	480	0.0480	12.73	10.87	12.73	12.73	12.73	38	12.730	23.08%
2006-07-04	0	0.039	0.038	0.049	-	-	0	0	-	10.34	10.08	13.00	-	-	0	-	11.43%
2006-07-03	0	0.035	0.035	0.049	0.033	0.033	10,000	330	0.0330	9.283	9.283	13.00	8.752	8.752	38	8.7521	-20.45%
2006-06-30	0	0.044	0.044	0.048	0.040	0.060	1,530,000	67,870	0.0444	11.67	11.67	12.73	10.61	15.91	5,769	11.765	2.33%
2006-06-29	0	0.043	0.037	0.045	0.033	0.043	420,000	16,760	0.0399	11.40	9.813	11.93	8.752	11.40	1,584	10.583	16.22%
2006-06-28	0	0.037	0.035	0.042	-	-	0	0	-	9.813	9.283	11.14	-	-	0	-	0.00%
2006-06-27	0	0.037	0.033	0.042	-	-	0	0	-	9.813	8.752	11.14	-	-	0	-	0.00%
2006-06-26	0	0.037	0.037	0.042	0.037	0.037	100,000	3,700	0.0370	9.813	9.813	11.14	9.813	9.813	377	9.8130	-5.13%
2006-06-23	0	0.039	0.038	0.041	0.033	0.041	310,000	11,840	0.0382	10.34	10.08	10.87	8.752	10.87	1,169	10.130	-7.14%
2006-06-22	0	0.042	0.038	0.042	0.042	0.042	10,000	420	0.0420	11.14	10.08	11.14	11.14	11.14	38	11.139	5.00%
2006-06-21	0	0.040	0.037	0.043	-	-	0	0	-	10.61	9.813	11.40	-	-	0	-	0.00%
2006-06-20	0	0.040	0.037	0.043	-	-	0	0	-	10.61	9.813	11.40	-	-	0	-	0.00%
2006-06-19	0	0.040	0.039	0.042	0.038	0.042	690,000	27,590	0.0400	10.61	10.34	11.14	10.08	11.14	2,602	10.605	-11.11%
2006-06-16	0	0.045	0.035	0.048	0.045	0.045	10,000	450	0.0450	11.93	9.283	12.73	11.93	11.93	38	11.935	15.38%
2006-06-15	0	0.039	0.033	0.039	-	-	0	0	-	10.34	8.752	10.34	-	-	0	-	0.00%
2006-06-14	0	0.039	0.037	0.039	0.033	0.039	120,000	4,480	0.0373	10.34	9.813	10.34	8.752	10.34	452	9.9014	0.00%
2006-06-13	0	0.039	0.039	0.040	0.036	0.037	1,000,000	36,390	0.0364	10.34	10.34	10.61	9.548	9.813	3,771	9.6512	0.00%
2006-06-12	0	0.039	0.037	0.039	0.033	0.040	20,000	730	0.0365	10.34	9.813	10.34	8.752	10.61	75	9.6804	0.00%
2006-06-09	0	0.039	0.038	0.039	-	-	0	0	-	10.34	10.08	10.34	-	-	0	-	-2.50%
2006-06-08	0	0.040	0.039	0.041	0.039	0.045	2,780,000	116,390	0.0419	10.61	10.34	10.87	10.34	11.93	10,482	11.104	2.56%
2006-06-07	0	0.039	0.039	0.040	0.021	0.039	1,210,000	43,750	0.0362	10.34	10.34	10.61	5.570	10.34	4,562	9.5894	-7.14%
2006-06-06	0	0.042	0.037	0.043	-	-	0	0	-	11.14	9.813	11.40	-	-	0	-	-2.33%
2006-06-05	0	0.043	0.039	0.043	-	-	0	0	-	11.40	10.34	11.40	-	-	0	-	0.00%
2006-06-02	0	0.043	0.042	0.043	0.043	0.043	100,000	4,300	0.0430	11.40	11.14	11.40	11.40	11.40	377	11.404	13.16%
2006-06-01	0	0.038	0.037	0.043	-	-	0	0	-	10.08	9.813	11.40	-	-	0	-	0.00%
2006-05-30	0	0.038	0.038	0.043	0.038	0.039	510,000	19,680	0.0386	10.08	10.08	11.40	10.08	10.34	1,923	10.234	-5.00%
2006-05-29	0	0.040	0.040	0.043	-	-	0	0	-	10.61	10.61	11.40	-	-	0	-	0.00%
2006-05-26	0	0.040	0.040	0.043	0.040	0.043	120,000	5,100	0.0425	10.61	10.61	11.40	10.61	11.40	452	11.272	-11.11%
2006-05-25	0	0.045	0.040	0.045	-	-	0	0	-	11.93	10.61	11.93	-	-	0	-	0.00%
2006-05-24	0	0.045	0.040	0.045	-	-	0	0	-	11.93	10.61	11.93	-	-	0	-	0.00%
2006-05-23	0	0.045	0.041	0.045	-	-	0	0	-	11.93	10.87	11.93	-	-	0	-	0.00%
2006-05-22	0	0.045	0.038	0.045	-	-	0	0	-	11.93	10.08	11.93	-	-	0	-	0.00%
2006-05-19	0	0.045	0.043	0.045	0.042	0.045	620,000	26,600	0.0429	11.93	11.40	11.93	11.14	11.93	2,338	11.379	0.00%
2006-05-18	0	0.045	0.038	0.045	-	-	0	0	-	11.93	10.08	11.93	-	-	0	-	0.00%
2006-05-17	0	0.045	0.039	0.045	0.045	0.045	150,000	6,750	0.0450	11.93	10.34	11.93	11.93	11.93	566	11.935	7.14%
2006-05-16	0	0.042	0.038	0.045	-	-	0	0	-	11.14	10.08	11.93	-	-	0	-	0.00%
2006-05-15	0	0.042	0.040	0.047	0.042	0.043	500,000	21,250	0.0425	11.14	10.61	12.47	11.14	11.40	1,885	11.272	-4.55%
2006-05-12	0	0.044	0.042	0.046	0.036	0.044	220,000	9,580	0.0435	11.67	11.14	12.20	9.548	11.67	830	11.549	-4.35%
2006-05-11	0	0.046	0.042	0.048	-	-	0	0	-	12.20	11.14	12.73	-	-	0	-	0.00%
2006-05-10	0	0.046	0.043	0.046	0.046	0.046	10,000	460	0.0460	12.20	11.40	12.20	12.20	12.20	38	12.200	4.55%
2006-05-09	0	0.044	0.043	0.048	-	-	0	0	-	11.67	11.40	12.73	-	-	0	-	0.00%
2006-05-08	0	0.044	0.044	0.047	0.043	0.043	100,000	4,300	0.0430	11.67	11.67	12.47	11.40	11.40	377	11.404	-2.22%
2006-05-04	0	0.045	0.044	0.050	0.045	0.045	1,000,000	45,000	0.0450	11.93	11.67	13.26	11.93	11.93	3,771	11.935	-6.25%
2006-05-03	0	0.048	0.048	0.049	-	-	0	0	-	12.73	12.73	13.00	-	-	0	-	4.35%
2006-05-02	0	0.046	0.046	0.048	0.044	0.045	370,000	16,580	0.0448	12.20	12.20	12.73	11.67	11.93	1,395	11.885	-6.12%
2006-04-28	0	0.049	0.047	0.049	0.048	0.049	1,080,000	51,870	0.0480	13.00	12.47	13.00	12.73	13.00	4,072	12.738	0.00%
2006-04-27	0	0.049	0.049	0.052	0.049	0.052	130,000	6,670	0.0513	13.00	13.00	13.79	13.00	13.79	490	13.608	-5.77%
2006-04-26	0	0.052	0.048	0.053	-	-	0	0	-	13.79	12.73	14.06	-	-	0	-	0.00%
2006-04-25	0	0.052	0.048	0.052	0.050	0.055	210,000	10,550	0.0502	13.79	12.73	13.79	13.26	14.59	792	13.324	1.96%
2006-04-24	0	0.051	0.050	0.053	0.051	0.051	200,000	10,200	0.0510	13.53	13.26	14.06	13.53	13.53	754	13.526	-1.92%
2006-04-21	0	0.052	0.051	0.055	0.052	0.052	400,000	20,800	0.0520	13.79	13.53	14.59	13.79	13.79	1,508	13.791	-7.14%
2006-04-20	0	0.056	0.055	0.057	0.056	0.056	150,000	8,400	0.0560	14.85	14.59	15.12	14.85	14.85	566	14.852	0.00%
2006-04-19	0	0.056	0.055	0.057	0.056	0.075	1,160,000	67,610	0.0583	14.85	14.59	15.12	14.85	19.89	4,374	15.458	1.82%
2006-04-18	0	0.055	0.049	0.055	0.053	0.055	400,000	21,600	0.0540	14.59	13.00	14.59	14.06	14.59	1,508	14.322	3.77%
2006-04-13	0	0.053	0.048	0.053	0.048	0.053	4,760,000	242,160	0.0509	14.06	12.73	14.06	12.73	14.06	17,948	13.493	8.16%
2006-04-12	0	0.049	0.046	0.049	-	-	0	0	-	13.00	12.20	13.00	-	-	0	-	-2.00%
2006-04-11	0	0.050	0.049	0.050	0.042	0.050	500,000	22,700	0.0454	13.26	13.00	13.26	11.14	13.26	1,885	12.041	2.04%
2006-04-10	0	0.049	0.047	0.050	0.047	0.049	750,000	36,350	0.0485	13.00	12.47	13.26	12.47	13.00	2,828	12.854	6.52%
2006-04-07	0	0.046	0.045	0.049	0.046	0.056	2,030,000	95,660	0.0471	12.20	11.93	13.00	12.20	14.85	7,654	12.498	-11.54%
2006-04-06	0	0.052	0.052	0.055	-	-	0	0	-	13.79	13.79	14.59	-	-	0	-	13.04%
2006-04-04	0	0.046	0.046	0.050	0.044	0.045	950,000	42,590	0.0448	12.20	12.20	13.26	11.67	11.93	3,582	11.890	0.00%
2006-04-03	0	0.046	0.044	0.049	-	-	0	0	-	12.20	11.67	13.00	-	-	0	-	0.00%
2006-03-31	0	0.046	0.044	0.049	-	-	0	0	-	12.20	11.67	13.00	-	-	0	-	0.00%
2006-03-30	0	0.046	0.045	0.050	0.046	0.046	200,000	9,200	0.0460	12.20	11.93	13.26	12.20	12.20	754	12.200	6.98%
2006-03-29	0	0.043	0.042	0.046	0.043	0.043	300,000	12,900	0.0430	11.40	11.14	12.20	11.40	11.40	1,131	11.404	0.00%
2006-03-28	0	0.043	0.043	0.046	0.043	0.052	1,840,000	85,870	0.0467	11.40	11.40	12.20	11.40	13.79	6,938	12.377	0.00%
2006-03-27	0	0.043	0.043	0.048	0.043	0.049	150,000	6,680	0.0445	11.40	11.40	12.73	11.40	13.00	566	11.811	0.00%
2006-03-24	0	0.043	0.041	0.050	0.041	0.043	510,000	20,930	0.0410	11.40	10.87	13.26	10.87	11.40	1,923	10.884	-2.27%
2006-03-23	0	0.044	0.041	0.046	-	-	0	0	-	11.67	10.87	12.20	-	-	0	-	0.00%
2006-03-22	0	0.044	0.043	0.046	0.040	0.045	770,000	32,900	0.0427	11.67	11.40	12.20	10.61	11.93	2,903	11.332	2.33%
2006-03-21	0	0.043	0.043	0.045	0.043	0.047	1,430,000	64,070	0.0448	11.40	11.40	11.93	11.40	12.47	5,392	11.883	-6.52%
2006-03-20	0	0.046	0.044	0.050	0.045	0.050	1,220,000	55,300	0.0453	12.20	11.67	13.26	11.93	13.26	4,600	12.022	2.22%
2006-03-17	0	0.045	0.038	0.047	-	-	0	0	-	11.93	10.08	12.47	-	-	0	-	0.00%
2006-03-16	0	0.045	0.040	0.046	0.045	0.045	450,000	20,250	0.0450	11.93	10.61	12.20	11.93	11.93	1,697	11.935	4.65%
2006-03-15	0	0.043	0.040	0.047	-	-	0	0	-	11.40	10.61	12.47	-	-	0	-	0.00%
2006-03-14	0	0.043	0.041	0.048	0.041	0.043	800,000	34,260	0.0428	11.40	10.87	12.73	10.87	11.40	3,016	11.358	7.50%
2006-03-13	0	0.040	0.040	0.043	-	-	0	0	-	10.61	10.61	11.40	-	-	0	-	0.00%
2006-03-10	0	0.040	0.039	0.043	-	-	0	0	-	10.61	10.34	11.40	-	-	0	-	0.00%
2006-03-09	0	0.040	0.039	0.042	0.040	0.040	260,000	10,400	0.0400	10.61	10.34	11.14	10.61	10.61	980	10.609	-4.76%
2006-03-08	0	0.042	0.040	0.043	-	-	0	0	-	11.14	10.61	11.40	-	-	0	-	0.00%
2006-03-07	0	0.042	0.042	0.043	0.041	0.042	820,000	33,970	0.0414	11.14	11.14	11.40	10.87	11.14	3,092	10.987	-4.55%
2006-03-06	0	0.044	0.042	0.045	0.042	0.045	1,430,000	62,000	0.0434	11.67	11.14	11.93	11.14	11.93	5,392	11.499	4.76%
2006-03-03	0	0.042	0.042	0.044	-	-	0	0	-	11.14	11.14	11.67	-	-	0	-	5.00%
2006-03-02	0	0.040	0.039	0.043	0.040	0.040	100,000	4,000	0.0400	10.61	10.34	11.40	10.61	10.61	377	10.609	2.56%
2006-03-01	0	0.039	0.039	0.044	-	-	0	0	-	10.34	10.34	11.67	-	-	0	-	0.00%
2006-02-28	0	0.039	0.039	0.040	0.039	0.039	60,000	2,340	0.0390	10.34	10.34	10.61	10.34	10.34	226	10.343	-4.88%
2006-02-27	0	0.041	0.039	0.043	-	-	0	0	-	10.87	10.34	11.40	-	-	0	-	0.00%
2006-02-24	0	0.041	0.040	0.043	0.039	0.042	970,000	39,480	0.0407	10.87	10.61	11.40	10.34	11.14	3,657	10.795	-2.38%
2006-02-23	0	0.042	0.039	0.042	-	-	0	0	-	11.14	10.34	11.14	-	-	0	-	0.00%
2006-02-22	0	0.042	0.039	0.042	-	-	0	0	-	11.14	10.34	11.14	-	-	0	-	0.00%
2006-02-21	0	0.042	0.039	0.045	-	-	0	0	-	11.14	10.34	11.93	-	-	0	-	0.00%
2006-02-20	0	0.042	0.039	0.042	-	-	0	0	-	11.14	10.34	11.14	-	-	0	-	0.00%
2006-02-17	0	0.042	0.042	0.044	-	-	0	0	-	11.14	11.14	11.67	-	-	0	-	7.69%
2006-02-16	0	0.039	0.039	0.044	-	-	0	0	-	10.34	10.34	11.67	-	-	0	-	0.00%
2006-02-15	0	0.039	0.039	0.043	0.038	0.040	600,000	23,530	0.0392	10.34	10.34	11.40	10.08	10.61	2,262	10.401	-13.33%
2006-02-14	0	0.045	0.038	0.045	-	-	0	0	-	11.93	10.08	11.93	-	-	0	-	0.00%
2006-02-13	0	0.045	0.039	0.045	-	-	0	0	-	11.93	10.34	11.93	-	-	0	-	0.00%
2006-02-10	0	0.045	0.042	0.045	-	-	0	0	-	11.93	11.14	11.93	-	-	0	-	0.00%
2006-02-09	0	0.045	0.040	0.045	0.042	0.045	610,000	26,750	0.0439	11.93	10.61	11.93	11.14	11.93	2,300	11.630	7.14%
2006-02-08	0	0.042	0.038	0.045	-	-	0	0	-	11.14	10.08	11.93	-	-	0	-	0.00%
2006-02-07	0	0.042	0.042	0.045	-	-	0	0	-	11.14	11.14	11.93	-	-	0	-	2.44%
2006-02-06	0	0.041	0.038	0.045	-	-	0	0	-	10.87	10.08	11.93	-	-	0	-	0.00%
2006-02-03	0	0.041	0.041	0.045	0.038	0.038	380,000	14,440	0.0380	10.87	10.87	11.93	10.08	10.08	1,433	10.078	-6.82%
2006-02-02	0	0.044	0.036	0.044	0.044	0.044	400,000	17,600	0.0440	11.67	9.548	11.67	11.67	11.67	1,508	11.670	2.33%
2006-02-01	0	0.043	0.036	0.044	-	-	0	0	-	11.40	9.548	11.67	-	-	0	-	0.00%
2006-01-27	0	0.043	0.036	0.044	0.043	0.043	1,160,000	49,880	0.0430	11.40	9.548	11.67	11.40	11.40	4,374	11.404	19.44%
2006-01-26	0	0.036	0.036	0.044	0.036	0.036	400,000	14,400	0.0360	9.548	9.548	11.67	9.548	9.548	1,508	9.5478	-20.00%
2006-01-25	0	0.045	0.036	0.045	-	-	0	0	-	11.93	9.548	11.93	-	-	0	-	0.00%
2006-01-24	0	0.045	0.036	0.045	-	-	0	0	-	11.93	9.548	11.93	-	-	0	-	0.00%
2006-01-23	0	0.045	0.035	0.055	-	-	0	0	-	11.93	9.283	14.59	-	-	0	-	0.00%
2006-01-20	0	0.045	0.037	0.045	-	-	0	0	-	11.93	9.813	11.93	-	-	0	-	0.00%
2006-01-19	0	0.045	0.035	0.045	-	-	0	0	-	11.93	9.283	11.93	-	-	0	-	0.00%
2006-01-18	0	0.045	0.035	0.045	0.045	0.045	180,000	8,100	0.0450	11.93	9.283	11.93	11.93	11.93	679	11.935	-2.17%
2006-01-17	0	0.046	0.036	0.046	-	-	0	0	-	12.20	9.548	12.20	-	-	0	-	-2.13%
2006-01-16	0	0.047	0.043	0.047	0.043	0.047	110,000	5,130	0.0466	12.47	11.40	12.47	11.40	12.47	415	12.369	9.30%
2006-01-13	0	0.043	0.040	0.043	0.035	0.043	2,200,000	84,460	0.0384	11.40	10.61	11.40	9.283	11.40	8,295	10.182	22.86%
2006-01-12	0	0.035	0.033	0.055	-	-	0	0	-	9.283	8.752	14.59	-	-	0	-	0.00%
2006-01-11	0	0.035	0.034	0.055	0.035	0.035	500,000	17,500	0.0350	9.283	9.017	14.59	9.283	9.283	1,885	9.2826	-2.78%
2006-01-10	0	0.036	0.036	0.056	0.035	0.035	20,000	700	0.0350	9.548	9.548	14.85	9.283	9.283	75	9.2826	-2.70%
2006-01-09	0	0.037	0.033	0.057	-	-	0	0	-	9.813	8.752	15.12	-	-	0	-	0.00%
2006-01-06	0	0.037	0.037	0.047	-	-	0	0	-	9.813	9.813	12.47	-	-	0	-	0.00%
2006-01-05	0	0.037	0.035	0.057	-	-	0	0	-	9.813	9.283	15.12	-	-	0	-	0.00%
2006-01-04	0	0.037	0.035	0.052	-	-	0	0	-	9.813	9.283	13.79	-	-	0	-	0.00%
2006-01-03	0	0.037	0.036	0.047	-	-	0	0	-	9.813	9.548	12.47	-	-	0	-	0.00%
2005-12-30	0	0.037	0.037	0.039	0.037	0.038	1,130,000	42,310	0.0374	9.813	9.813	10.34	9.813	10.08	4,261	9.9304	0.00%
2005-12-29	0	0.037	0.037	0.042	0.037	0.037	50,000	1,850	0.0370	9.813	9.813	11.14	9.813	9.813	189	9.8130	-7.50%
2005-12-28	0	0.040	0.037	0.040	-	-	0	0	-	10.61	9.813	10.61	-	-	0	-	0.00%
2005-12-23	0	0.040	0.036	0.041	-	-	0	0	-	10.61	9.548	10.87	-	-	0	-	0.00%
2005-12-22	0	0.040	0.038	0.044	0.035	0.040	1,330,000	49,910	0.0375	10.61	10.08	11.67	9.283	10.61	5,015	9.9526	29.03%
2005-12-21	0	0.031	0.031	0.038	0.031	0.036	310,000	10,910	0.0352	8.222	8.222	10.08	8.222	9.548	1,169	9.3339	-11.43%
2005-12-20	0	0.035	0.034	0.040	-	-	0	0	-	9.283	9.017	10.61	-	-	0	-	0.00%
2005-12-19	0	0.035	0.034	0.038	-	-	0	0	-	9.283	9.017	10.08	-	-	0	-	0.00%
2005-12-16	0	0.035	0.034	0.038	-	-	0	0	-	9.283	9.017	10.08	-	-	0	-	0.00%
2005-12-15	0	0.035	0.035	0.040	0.035	0.035	20,000	700	0.0350	9.283	9.283	10.61	9.283	9.283	75	9.2826	-5.41%
2005-12-14	0	0.037	0.035	0.039	0.037	0.038	140,000	5,220	0.0373	9.813	9.283	10.34	9.813	10.08	528	9.8888	5.71%
2005-12-13	0	0.035	0.035	0.038	0.035	0.036	220,000	7,900	0.0359	9.283	9.283	10.08	9.283	9.548	830	9.5237	-7.89%
2005-12-12	0	0.038	0.036	0.040	-	-	0	0	-	10.08	9.548	10.61	-	-	0	-	0.00%
2005-12-09	0	0.038	0.037	0.040	0.030	0.038	220,000	8,260	0.0375	10.08	9.813	10.61	7.956	10.08	830	9.9577	-2.56%
2005-12-08	0	0.039	0.038	0.040	0.039	0.039	600,000	23,400	0.0390	10.34	10.08	10.61	10.34	10.34	2,262	10.343	-2.50%
2005-12-07	0	0.040	0.039	0.040	0.039	0.040	1,160,000	45,400	0.0391	10.61	10.34	10.61	10.34	10.61	4,374	10.380	0.00%
2005-12-06	0	0.040	0.040	0.041	0.039	0.040	320,000	12,780	0.0399	10.61	10.61	10.87	10.34	10.61	1,207	10.592	0.00%
2005-12-05	0	0.040	0.040	0.041	0.040	0.041	1,510,000	60,900	0.0403	10.61	10.61	10.87	10.61	10.87	5,693	10.696	-2.44%
2005-12-02	0	0.041	0.040	0.045	0.041	0.043	1,160,000	47,880	0.0413	10.87	10.61	11.93	10.87	11.40	4,374	10.947	2.50%
2005-12-01	0	0.040	0.039	0.041	0.040	0.041	1,700,000	68,100	0.0401	10.61	10.34	10.87	10.61	10.87	6,410	10.624	-4.76%
2005-11-30	0	0.042	0.040	0.045	-	-	0	0	-	11.14	10.61	11.93	-	-	0	-	0.00%
2005-11-29	0	0.042	0.040	0.042	0.040	0.042	750,000	30,300	0.0404	11.14	10.61	11.14	10.61	11.14	2,828	10.715	-6.67%
2005-11-28	0	0.045	0.040	0.045	0.041	0.045	110,000	4,550	0.0414	11.93	10.61	11.93	10.87	11.93	415	10.970	4.65%
2005-11-25	0	0.043	0.041	0.043	0.040	0.043	3,790,000	154,590	0.0408	11.40	10.87	11.40	10.61	11.40	14,290	10.818	0.00%
2005-11-24	0	0.043	0.041	0.043	0.041	0.043	1,940,000	80,800	0.0416	11.40	10.87	11.40	10.87	11.40	7,315	11.046	-4.44%
2005-11-23	0	0.045	0.041	0.051	0.045	0.050	110,000	5,000	0.0455	11.93	10.87	13.53	11.93	13.26	415	12.055	-2.17%
2005-11-22	0	0.046	0.042	0.054	-	-	0	0	-	12.20	11.14	14.32	-	-	0	-	0.00%
2005-11-21	0	0.046	0.042	0.055	-	-	0	0	-	12.20	11.14	14.59	-	-	0	-	0.00%
2005-11-18	0	0.046	0.041	0.056	-	-	0	0	-	12.20	10.87	14.85	-	-	0	-	0.00%
2005-11-17	0	0.046	0.042	0.056	-	-	0	0	-	12.20	11.14	14.85	-	-	0	-	0.00%
2005-11-16	0	0.046	0.042	0.058	-	-	0	0	-	12.20	11.14	15.38	-	-	0	-	0.00%
2005-11-15	0	0.046	0.041	0.058	0.046	0.046	500,000	23,000	0.0460	12.20	10.87	15.38	12.20	12.20	1,885	12.200	0.00%
2005-11-14	0	0.046	0.043	0.050	-	-	0	0	-	12.20	11.40	13.26	-	-	0	-	0.00%
2005-11-11	0	0.046	0.045	0.050	-	-	0	0	-	12.20	11.93	13.26	-	-	0	-	0.00%
2005-11-10	0	0.046	0.043	0.048	-	-	0	0	-	12.20	11.40	12.73	-	-	0	-	0.00%
2005-11-09	0	0.046	0.044	0.050	0.046	0.046	500,000	23,000	0.0460	12.20	11.67	13.26	12.20	12.20	1,885	12.200	-8.00%
2005-11-08	0	0.050	0.042	0.058	-	-	0	0	-	13.26	11.14	15.38	-	-	0	-	0.00%
2005-11-07	0	0.050	0.042	0.052	0.050	0.050	20,000	1,000	0.0500	13.26	11.14	13.79	13.26	13.26	75	13.261	-13.79%
2005-11-04	0	0.058	0.043	0.058	-	-	0	0	-	15.38	11.40	15.38	-	-	0	-	-1.69%
2005-11-03	0	0.059	0.044	0.059	0.041	0.059	1,810,000	75,690	0.0418	15.65	11.67	15.65	10.87	15.65	6,825	11.091	0.00%
2005-11-02	0	0.059	0.042	0.059	0.043	0.059	1,010,000	43,590	0.0432	15.65	11.14	15.65	11.40	15.65	3,808	11.446	28.26%
2005-11-01	0	0.046	0.043	0.056	-	-	0	0	-	12.20	11.40	14.85	-	-	0	-	0.00%
2005-10-31	0	0.046	0.046	0.049	0.041	0.046	800,000	35,620	0.0445	12.20	12.20	13.00	10.87	12.20	3,016	11.809	2.22%
2005-10-28	0	0.045	0.042	0.045	0.041	0.045	810,000	34,380	0.0424	11.93	11.14	11.93	10.87	11.93	3,054	11.257	-10.00%
2005-10-27	0	0.050	0.041	0.050	-	-	0	0	-	13.26	10.87	13.26	-	-	0	-	0.00%
2005-10-26	0	0.050	0.041	0.050	-	-	0	0	-	13.26	10.87	13.26	-	-	0	-	0.00%
2005-10-25	0	0.050	0.041	0.051	-	-	0	0	-	13.26	10.87	13.53	-	-	0	-	0.00%
2005-10-24	0	0.050	0.043	0.050	-	-	0	0	-	13.26	11.40	13.26	-	-	0	-	0.00%
2005-10-21	0	0.050	0.042	0.054	0.050	0.050	130,000	6,500	0.0500	13.26	11.14	14.32	13.26	13.26	490	13.261	8.70%
2005-10-20	0	0.046	0.042	0.055	0.046	0.050	310,000	14,590	0.0471	12.20	11.14	14.59	12.20	13.26	1,169	12.482	-8.00%
2005-10-19	0	0.050	0.047	0.051	0.046	0.053	2,170,000	106,790	0.0492	13.26	12.47	13.53	12.20	14.06	8,182	13.052	-23.08%
2005-10-18	0	0.065	0.045	0.065	0.045	0.065	110,000	5,150	0.0468	17.24	11.93	17.24	11.93	17.24	415	12.417	25.00%
2005-10-17	0	0.052	0.044	0.052	0.045	0.060	550,000	25,900	0.0471	13.79	11.67	13.79	11.93	15.91	2,074	12.489	23.81%
2005-10-14	0	0.042	0.042	0.045	0.040	0.044	1,490,000	62,540	0.0420	11.14	11.14	11.93	10.61	11.67	5,618	11.132	-34.38%
2005-10-13	0	0.064	0.044	0.067	-	-	0	0	-	16.97	11.67	17.77	-	-	0	-	0.00%
2005-10-12	0	0.064	0.044	0.068	-	-	0	0	-	16.97	11.67	18.03	-	-	0	-	0.00%
2005-10-10	0	0.064	0.044	0.064	-	-	0	0	-	16.97	11.67	16.97	-	-	0	-	0.00%
2005-10-07	0	0.064	0.044	0.075	-	-	0	0	-	16.97	11.67	19.89	-	-	0	-	0.00%
2005-10-06	0	0.064	0.046	0.070	-	-	0	0	-	16.97	12.20	18.57	-	-	0	-	0.00%
2005-10-05	0	0.064	0.045	0.064	-	-	0	0	-	16.97	11.93	16.97	-	-	0	-	0.00%
2005-10-04	0	0.064	0.044	0.065	-	-	0	0	-	16.97	11.67	17.24	-	-	0	-	0.00%
2005-10-03	0	0.064	0.041	0.069	-	-	0	0	-	16.97	10.87	18.30	-	-	0	-	0.00%
2005-09-30	0	0.064	0.043	0.064	0.065	0.065	10,000	650	0.0650	16.97	11.40	16.97	17.24	17.24	38	17.239	39.13%
2005-09-29	0	0.046	0.046	0.052	0.046	0.046	50,000	2,300	0.0460	12.20	12.20	13.79	12.20	12.20	189	12.200	-13.21%
2005-09-28	0	0.053	0.045	0.060	-	-	0	0	-	14.06	11.93	15.91	-	-	0	-	0.00%
2005-09-27	0	0.053	0.053	0.063	0.053	0.053	220,000	11,660	0.0530	14.06	14.06	16.71	14.06	14.06	830	14.056	0.00%
2005-09-26	0	0.053	0.045	0.055	-	-	0	0	-	14.06	11.93	14.59	-	-	0	-	0.00%
2005-09-23	0	0.053	0.050	0.060	-	-	0	0	-	14.06	13.26	15.91	-	-	0	-	0.00%
2005-09-22	0	0.053	0.047	0.056	0.052	0.053	140,000	7,370	0.0526	14.06	12.47	14.85	13.79	14.06	528	13.962	-1.85%
2005-09-21	0	0.054	0.046	0.054	0.046	0.054	170,000	8,620	0.0507	14.32	12.20	14.32	12.20	14.32	641	13.448	-3.57%
2005-09-20	0	0.056	0.045	0.058	0.056	0.056	10,000	560	0.0560	14.85	11.93	15.38	14.85	14.85	38	14.852	27.27%
2005-09-16	0	0.044	0.042	0.050	0.044	0.044	100,000	4,400	0.0440	11.67	11.14	13.26	11.67	11.67	377	11.670	-4.35%
2005-09-15	0	0.046	0.042	0.054	-	-	0	0	-	12.20	11.14	14.32	-	-	0	-	0.00%
2005-09-14	0	0.046	0.046	0.052	0.040	0.048	3,500,000	148,700	0.0425	12.20	12.20	13.79	10.61	12.73	13,197	11.268	-6.12%
2005-09-13	0	0.049	0.042	0.052	0.049	0.049	50,000	2,450	0.0490	13.00	11.14	13.79	13.00	13.00	189	12.996	0.00%
2005-09-12	0	0.049	0.042	0.052	-	-	0	0	-	13.00	11.14	13.79	-	-	0	-	0.00%
2005-09-09	0	0.049	0.046	0.053	0.049	0.049	100,000	4,900	0.0490	13.00	12.20	14.06	13.00	13.00	377	12.996	-12.50%
2005-09-08	0	0.056	0.045	0.056	0.050	0.056	30,000	1,560	0.0520	14.85	11.93	14.85	13.26	14.85	113	13.791	27.27%
2005-09-07	0	0.044	0.044	0.050	-	-	0	0	-	11.67	11.67	13.26	-	-	0	-	0.00%
2005-09-06	0	0.044	0.043	0.048	-	-	0	0	-	11.67	11.40	12.73	-	-	0	-	0.00%
2005-09-05	0	0.044	0.044	0.047	0.043	0.043	100,000	4,300	0.0430	11.67	11.67	12.47	11.40	11.40	377	11.404	-8.33%
2005-09-02	0	0.048	0.048	0.050	-	-	0	0	-	12.73	12.73	13.26	-	-	0	-	14.29%
2005-09-01	0	0.042	0.042	0.049	-	-	0	0	-	11.14	11.14	13.00	-	-	0	-	0.00%
2005-08-31	0	0.042	0.042	0.050	0.041	0.041	100,000	4,100	0.0410	11.14	11.14	13.26	10.87	10.87	377	10.874	-2.33%
2005-08-30	0	0.043	0.041	0.052	-	-	0	0	-	11.40	10.87	13.79	-	-	0	-	0.00%
2005-08-29	0	0.043	0.043	0.049	0.042	0.042	10,000	420	0.0420	11.40	11.40	13.00	11.14	11.14	38	11.139	0.00%
2005-08-26	0	0.043	0.042	0.048	0.043	0.045	150,000	6,550	0.0437	11.40	11.14	12.73	11.40	11.93	566	11.581	-4.44%
2005-08-25	0	0.045	0.042	0.045	-	-	0	0	-	11.93	11.14	11.93	-	-	0	-	0.00%
2005-08-24	0	0.045	0.042	0.045	0.040	0.045	650,000	27,600	0.0425	11.93	11.14	11.93	10.61	11.93	2,451	11.261	0.00%
2005-08-23	0	0.045	0.045	0.050	0.040	0.045	1,300,000	54,900	0.0422	11.93	11.93	13.26	10.61	11.93	4,902	11.200	-13.46%
2005-08-22	0	0.052	0.052	0.055	0.049	0.049	200,000	9,800	0.0490	13.79	13.79	14.59	13.00	13.00	754	12.996	-3.70%
2005-08-19	0	0.054	0.049	0.054	-	-	0	0	-	14.32	13.00	14.32	-	-	0	-	0.00%
2005-08-18	0	0.054	0.050	0.054	0.050	0.058	1,910,000	102,860	0.0539	14.32	13.26	14.32	13.26	15.38	7,202	14.283	3.85%
2005-08-17	0	0.052	0.045	0.052	-	-	0	0	-	13.79	11.93	13.79	-	-	0	-	0.00%
2005-08-16	0	0.052	0.046	0.055	-	-	0	0	-	13.79	12.20	14.59	-	-	0	-	0.00%
2005-08-15	0	0.052	0.047	0.055	-	-	0	0	-	13.79	12.47	14.59	-	-	0	-	0.00%
2005-08-12	0	0.052	0.046	0.055	-	-	0	0	-	13.79	12.20	14.59	-	-	0	-	0.00%
2005-08-11	0	0.052	0.050	0.055	-	-	0	0	-	13.79	13.26	14.59	-	-	0	-	0.00%
2005-08-10	0	0.052	0.050	0.052	0.049	0.052	420,000	21,580	0.0514	13.79	13.26	13.79	13.00	13.79	1,584	13.627	15.56%
2005-08-09	0	0.045	0.045	0.051	0.045	0.046	200,000	9,050	0.0453	11.93	11.93	13.53	11.93	12.20	754	12.001	-2.17%
2005-08-08	0	0.046	0.046	0.049	0.045	0.045	70,000	3,150	0.0450	12.20	12.20	13.00	11.93	11.93	264	11.935	0.00%
2005-08-05	0	0.046	0.046	0.049	0.046	0.046	100,000	4,600	0.0460	12.20	12.20	13.00	12.20	12.20	377	12.200	0.00%
2005-08-04	0	0.046	0.046	0.049	0.046	0.051	580,000	27,280	0.0470	12.20	12.20	13.00	12.20	13.53	2,187	12.474	-4.17%
2005-08-03	0	0.048	0.048	0.053	0.040	0.046	1,050,000	44,760	0.0426	12.73	12.73	14.06	10.61	12.20	3,959	11.306	-11.11%
2005-08-02	0	0.054	0.046	0.054	-	-	0	0	-	14.32	12.20	14.32	-	-	0	-	0.00%
2005-08-01	0	0.054	0.054	0.058	0.048	0.050	840,000	41,680	0.0496	14.32	14.32	15.38	12.73	13.26	3,167	13.160	-6.90%
2005-07-29	0	0.058	0.050	0.058	0.050	0.058	370,000	20,100	0.0543	15.38	13.26	15.38	13.26	15.38	1,395	14.408	-3.33%
2005-07-28	0	0.060	0.055	0.067	-	-	0	0	-	15.91	14.59	17.77	-	-	0	-	0.00%
2005-07-27	0	0.060	0.055	0.060	0.056	0.060	380,000	21,450	0.0564	15.91	14.59	15.91	14.85	15.91	1,433	14.971	3.45%
2005-07-26	0	0.058	0.053	0.061	-	-	0	0	-	15.38	14.06	16.18	-	-	0	-	0.00%
2005-07-25	0	0.058	0.058	0.062	0.053	0.053	100,000	5,300	0.0530	15.38	15.38	16.44	14.06	14.06	377	14.056	3.57%
2005-07-22	0	0.056	0.056	0.060	0.054	0.057	350,000	19,440	0.0555	14.85	14.85	15.91	14.32	15.12	1,320	14.731	5.66%
2005-07-21	0	0.053	0.053	0.058	0.051	0.061	2,260,000	125,980	0.0557	14.06	14.06	15.38	13.53	16.18	8,521	14.784	-13.11%
2005-07-20	0	0.061	0.060	0.070	0.060	0.061	240,000	14,600	0.0608	16.18	15.91	18.57	15.91	16.18	905	16.134	-10.29%
2005-07-19	0	0.068	0.060	0.068	0.072	0.072	10,000	720	0.0720	18.03	15.91	18.03	19.10	19.10	38	19.096	6.25%
2005-07-18	0	0.064	0.060	0.064	0.064	0.064	770,000	49,280	0.0640	16.97	15.91	16.97	16.97	16.97	2,903	16.974	6.67%
2005-07-15	0	0.060	0.060	0.064	0.060	0.062	600,000	36,580	0.0610	15.91	15.91	16.97	15.91	16.44	2,262	16.169	0.00%
2005-07-14	0	0.060	0.059	0.062	0.060	0.067	2,500,000	158,900	0.0636	15.91	15.65	16.44	15.91	17.77	9,426	16.857	-10.45%
2005-07-13	0	0.067	0.063	0.069	0.064	0.070	1,430,000	93,330	0.0653	17.77	16.71	18.30	16.97	18.57	5,392	17.310	-4.29%
2005-07-12	0	0.070	0.070	0.071	0.064	0.071	200,000	13,500	0.0675	18.57	18.57	18.83	16.97	18.83	754	17.902	2.94%
2005-07-11	0	0.068	0.063	0.072	-	-	0	0	-	18.03	16.71	19.10	-	-	0	-	0.00%
2005-07-08	0	0.068	0.067	0.070	0.068	0.080	210,000	14,400	0.0686	18.03	17.77	18.57	18.03	21.22	792	18.186	-5.56%
2005-07-07	0	0.072	0.067	0.072	0.070	0.075	770,000	54,150	0.0703	19.10	17.77	19.10	18.57	19.89	2,903	18.651	-5.26%
2005-07-06	0	0.076	0.071	0.087	-	-	0	0	-	20.16	18.83	23.07	-	-	0	-	0.00%
2005-07-05	0	0.076	0.071	0.076	-	-	0	0	-	20.16	18.83	20.16	-	-	0	-	-2.56%
2005-07-04	0	0.078	0.071	0.078	-	-	0	0	-	20.69	18.83	20.69	-	-	0	-	0.00%
2005-06-30	0	0.078	0.075	0.079	0.075	0.080	520,000	40,060	0.0770	20.69	19.89	20.95	19.89	21.22	1,961	20.432	2.63%
2005-06-29	0	0.076	0.076	0.078	0.075	0.080	270,000	20,800	0.0770	20.16	20.16	20.69	19.89	21.22	1,018	20.431	-3.80%
2005-06-28	0	0.079	0.078	0.080	0.079	0.080	300,000	23,900	0.0797	20.95	20.69	21.22	20.95	21.22	1,131	21.129	0.00%
2005-06-27	0	0.079	0.077	0.082	0.070	0.079	400,000	31,000	0.0775	20.95	20.42	21.75	18.57	20.95	1,508	20.554	1.28%
2005-06-24	0	0.078	0.071	0.079	0.067	0.078	180,000	12,170	0.0676	20.69	18.83	20.95	17.77	20.69	679	17.932	-1.27%
2005-06-23	0	0.079	-	0.084	-	-	0	0	-	20.95	-	22.28	-	-	0	-	0.00%
2005-06-22	0	0.079	0.067	0.081	-	-	0	0	-	20.95	17.77	21.48	-	-	0	-	0.00%
2005-06-21	0	0.079	0.069	0.079	0.070	0.082	40,000	2,920	0.0730	20.95	18.30	20.95	18.57	21.75	151	19.361	5.33%
2005-06-20	0	0.075	0.067	0.075	-	-	0	0	-	19.89	17.77	19.89	-	-	0	-	0.00%
2005-06-17	0	0.075	0.067	0.075	0.075	0.075	10,000	750	0.0750	19.89	17.77	19.89	19.89	19.89	38	19.891	4.17%
2005-06-16	0	0.072	0.068	0.074	0.065	0.072	400,000	26,340	0.0659	19.10	18.03	19.63	17.24	19.10	1,508	17.464	-2.70%
2005-06-15	0	0.074	0.074	0.075	-	-	100,000	6,600	0.0660	19.63	19.63	19.89	-	-	377	17.504	7.25%
2005-06-14	0	0.069	0.069	0.070	0.065	0.065	140,000	9,100	0.0650	18.30	18.30	18.57	17.24	17.24	528	17.239	1.47%
2005-06-13	0	0.068	0.068	0.074	0.065	0.066	100,000	6,520	0.0652	18.03	18.03	19.63	17.24	17.50	377	17.292	-1.45%
2005-06-10	0	0.069	0.069	0.074	0.069	0.082	400,000	28,140	0.0704	18.30	18.30	19.63	18.30	21.75	1,508	18.658	-13.75%
2005-06-09	0	0.080	0.068	0.082	-	-	0	0	-	21.22	18.03	21.75	-	-	0	-	0.00%
2005-06-08	0	0.080	-	0.080	-	-	0	0	-	21.22	-	21.22	-	-	0	-	0.00%
2005-06-07	0	0.080	0.068	0.080	-	-	0	0	-	21.22	18.03	21.22	-	-	0	-	-3.61%
2005-06-06	0	0.083	0.083	0.085	0.070	0.070	800,000	56,000	0.0700	22.01	22.01	22.54	18.57	18.57	3,016	18.565	13.70%
2005-06-03	0	0.073	0.073	0.078	0.072	0.072	60,000	4,320	0.0720	19.36	19.36	20.69	19.10	19.10	226	19.096	-6.41%
2005-06-02	0	0.078	0.072	0.080	-	-	0	0	-	20.69	19.10	21.22	-	-	0	-	0.00%
2005-06-01	0	0.078	0.075	0.078	0.078	0.085	740,000	58,250	0.0787	20.69	19.89	20.69	20.69	22.54	2,790	20.877	9.86%
2005-05-31	0	0.071	0.071	0.075	0.068	0.072	60,000	4,280	0.0713	18.83	18.83	19.89	18.03	19.10	226	18.919	-1.39%
2005-05-30	0	0.072	0.070	0.074	0.072	0.080	260,000	19,100	0.0735	19.10	18.57	19.63	19.10	21.22	980	19.483	2.86%
2005-05-27	0	0.070	0.070	0.080	-	-	0	0	-	18.57	18.57	21.22	-	-	0	-	0.00%
2005-05-26	0	0.070	0.068	-	-	-	0	0	-	18.57	18.03	-	-	-	0	-	0.00%
2005-05-25	0	0.070	0.074	0.075	0.070	0.070	500,000	35,000	0.0700	18.57	19.63	19.89	18.57	18.57	1,885	18.565	-6.67%
2005-05-24	0	0.075	0.071	0.075	-	-	0	0	-	19.89	18.83	19.89	-	-	0	-	-1.32%
2005-05-23	0	0.076	0.072	0.077	0.076	0.080	130,000	10,200	0.0785	20.16	19.10	20.42	20.16	21.22	490	20.809	1.33%
2005-05-20	0	0.075	0.071	0.072	-	-	0	0	-	19.89	18.83	19.10	-	-	0	-	0.00%
2005-05-19	0	0.075	0.069	0.070	-	-	0	0	-	19.89	18.30	18.57	-	-	0	-	0.00%
2005-05-18	0	0.075	0.075	0.080	0.061	0.072	400,000	26,810	0.0670	19.89	19.89	21.22	16.18	19.10	1,508	17.776	4.17%
2005-05-17	0	0.072	0.070	0.078	-	-	0	0	-	19.10	18.57	20.69	-	-	0	-	0.00%
2005-05-13	0	0.072	0.072	0.079	0.072	0.079	200,000	14,750	0.0738	19.10	19.10	20.95	19.10	20.95	754	19.560	-8.86%
2005-05-12	0	0.079	0.070	0.073	0.069	0.079	20,000	1,480	0.0740	20.95	18.57	19.36	18.30	20.95	75	19.626	6.76%
2005-05-11	0	0.074	0.072	0.080	0.074	0.080	1,920,000	146,220	0.0762	19.63	19.10	21.22	19.63	21.22	7,239	20.198	-7.50%
2005-05-10	0	0.080	0.072	0.080	0.072	0.080	210,000	15,200	0.0724	21.22	19.10	21.22	19.10	21.22	792	19.197	0.00%
2005-05-09	0	0.080	0.070	0.080	-	-	0	0	-	21.22	18.57	21.22	-	-	0	-	0.00%
2005-05-06	0	0.080	0.080	0.081	-	-	0	0	-	21.22	21.22	21.48	-	-	0	-	1.27%
2005-05-05	0	0.079	0.073	0.079	-	-	0	0	-	20.95	19.36	20.95	-	-	0	-	0.00%
2005-05-04	0	0.079	0.073	0.079	0.079	0.079	10,000	790	0.0790	20.95	19.36	20.95	20.95	20.95	38	20.952	3.95%
2005-05-03	0	0.076	0.071	0.079	-	-	0	0	-	20.16	18.83	20.95	-	-	0	-	0.00%
2005-04-29	0	0.076	0.073	0.078	-	-	0	0	-	20.16	19.36	20.69	-	-	0	-	0.00%
2005-04-28	0	0.076	0.076	0.080	-	-	0	0	-	20.16	20.16	21.22	-	-	0	-	4.11%
2005-04-27	0	0.073	0.073	0.078	0.073	0.073	900,000	65,700	0.0730	19.36	19.36	20.69	19.36	19.36	3,393	19.361	-8.75%
2005-04-26	0	0.080	0.075	0.080	-	-	0	0	-	21.22	19.89	21.22	-	-	0	-	0.00%
2005-04-25	0	0.080	0.075	0.085	0.080	0.080	200,000	16,000	0.0800	21.22	19.89	22.54	21.22	21.22	754	21.217	1.27%
2005-04-22	0	0.079	0.079	0.087	0.079	0.086	340,000	27,000	0.0794	20.95	20.95	23.07	20.95	22.81	1,282	21.061	-8.14%
2005-04-21	0	0.086	0.080	0.087	-	-	0	0	-	22.81	21.22	23.07	-	-	0	-	0.00%
2005-04-20	0	0.086	0.077	0.087	0.077	0.091	1,250,000	101,780	0.0814	22.81	20.42	23.07	20.42	24.13	4,713	21.595	3.61%
2005-04-19	0	0.083	0.071	0.083	0.075	0.083	610,000	46,780	0.0767	22.01	18.83	22.01	19.89	22.01	2,300	20.339	3.75%
2005-04-18	0	0.080	0.070	0.080	-	-	0	0	-	21.22	18.57	21.22	-	-	0	-	0.00%
2005-04-15	0	0.080	0.072	0.075	0.070	0.080	790,000	56,400	0.0714	21.22	19.10	19.89	18.57	21.22	2,979	18.934	6.67%
2005-04-14	0	0.075	0.071	0.075	0.075	0.079	170,000	12,850	0.0756	19.89	18.83	19.89	19.89	20.95	641	20.047	0.00%
2005-04-13	0	0.075	0.073	0.075	0.072	0.078	540,000	40,300	0.0746	19.89	19.36	19.89	19.10	20.69	2,036	19.793	0.00%
2005-04-12	0	0.075	0.075	0.076	-	-	0	0	-	19.89	19.89	20.16	-	-	0	-	7.14%
2005-04-11	0	0.070	0.070	0.078	0.070	0.071	760,000	54,410	0.0716	18.57	18.57	20.69	18.57	18.83	2,866	18.987	-1.41%
2005-04-08	0	0.071	0.071	0.075	0.071	0.071	110,000	7,810	0.0710	18.83	18.83	19.89	18.83	18.83	415	18.830	-2.74%
2005-04-07	0	0.073	0.073	0.078	0.069	0.069	60,000	4,140	0.0690	19.36	19.36	20.69	18.30	18.30	226	18.300	0.00%
2005-04-06	0	0.073	0.069	0.079	-	-	0	0	-	19.36	18.30	20.95	-	-	0	-	0.00%
2005-04-04	0	0.073	0.072	0.078	0.071	0.073	170,000	12,310	0.0724	19.36	19.10	20.69	18.83	19.36	641	19.205	-2.67%
2005-04-01	0	0.075	0.071	0.075	0.071	0.075	1,150,000	83,550	0.0727	19.89	18.83	19.89	18.83	19.89	4,336	19.269	-3.85%
2005-03-31	0	0.078	0.078	0.082	-	-	0	0	-	20.69	20.69	21.75	-	-	0	-	0.00%
2005-03-30	0	0.078	0.078	0.079	0.073	0.073	1,120,000	81,760	0.0730	20.69	20.69	20.95	19.36	19.36	4,223	19.361	0.00%
2005-03-29	0	0.078	0.078	0.079	0.075	0.078	20,000	1,530	0.0765	20.69	20.69	20.95	19.89	20.69	75	20.289	0.00%
2005-03-24	0	0.078	0.077	0.079	-	-	0	0	-	20.69	20.42	20.95	-	-	0	-	0.00%
2005-03-23	0	0.078	0.078	0.080	0.073	0.073	160,000	11,680	0.0730	20.69	20.69	21.22	19.36	19.36	603	19.361	1.30%
2005-03-22	0	0.077	0.076	0.078	0.075	0.078	650,000	49,730	0.0765	20.42	20.16	20.69	19.89	20.69	2,451	20.291	-6.10%
2005-03-21	0	0.082	0.075	0.083	0.075	0.086	190,000	14,610	0.0769	21.75	19.89	22.01	19.89	22.81	716	20.394	-2.38%
2005-03-18	0	0.084	0.084	0.085	0.077	0.077	200,000	15,400	0.0770	22.28	22.28	22.54	20.42	20.42	754	20.422	0.00%
2005-03-17	0	0.084	0.078	0.084	-	-	0	0	-	22.28	20.69	22.28	-	-	0	-	0.00%
2005-03-16	0	0.084	0.078	0.086	-	-	0	0	-	22.28	20.69	22.81	-	-	0	-	0.00%
2005-03-15	0	0.084	0.084	0.085	0.079	0.079	30,000	2,370	0.0790	22.28	22.28	22.54	20.95	20.95	113	20.952	0.00%
2005-03-14	0	0.084	0.084	0.087	-	-	0	0	-	22.28	22.28	23.07	-	-	0	-	0.00%
2005-03-11	0	0.084	0.083	0.088	0.082	0.084	220,000	18,270	0.0830	22.28	22.01	23.34	21.75	22.28	830	22.025	-3.45%
2005-03-10	0	0.087	0.083	0.087	-	-	0	0	-	23.07	22.01	23.07	-	-	0	-	-1.14%
2005-03-09	0	0.088	0.085	0.088	-	-	0	0	-	23.34	22.54	23.34	-	-	0	-	0.00%
2005-03-08	0	0.088	0.084	0.088	0.089	0.089	30,000	2,670	0.0890	23.34	22.28	23.34	23.60	23.60	113	23.604	0.00%
2005-03-07	0	0.088	0.078	0.088	0.080	0.088	2,180,000	191,160	0.0877	23.34	20.69	23.34	21.22	23.34	8,220	23.256	2.33%
2005-03-04	0	0.086	0.089	0.090	0.086	0.086	200,000	17,200	0.0860	22.81	23.60	23.87	22.81	22.81	754	22.809	-2.27%
2005-03-03	0	0.088	0.086	0.090	0.087	0.088	410,000	35,770	0.0872	23.34	22.81	23.87	23.07	23.34	1,546	23.139	0.00%
2005-03-02	0	0.088	0.088	0.093	0.088	0.088	400,000	35,200	0.0880	23.34	23.34	24.67	23.34	23.34	1,508	23.339	-2.22%
2005-03-01	0	0.090	0.089	0.092	0.088	0.090	350,000	30,980	0.0885	23.87	23.60	24.40	23.34	23.87	1,320	23.475	-4.26%
2005-02-28	0	0.094	0.089	0.094	0.088	0.094	4,690,000	425,800	0.0908	24.93	23.60	24.93	23.34	24.93	17,684	24.079	9.30%
2005-02-25	0	0.086	0.086	0.088	-	-	0	0	-	22.81	22.81	23.34	-	-	0	-	0.00%
2005-02-24	0	0.086	0.086	0.090	0.085	0.086	450,000	38,650	0.0859	22.81	22.81	23.87	22.54	22.81	1,697	22.779	-1.15%
2005-02-23	0	0.087	0.087	0.090	0.085	0.090	1,120,000	96,820	0.0864	23.07	23.07	23.87	22.54	23.87	4,223	22.927	-6.45%
2005-02-22	0	0.093	0.089	0.094	0.090	0.094	820,000	75,560	0.0921	24.67	23.60	24.93	23.87	24.93	3,092	24.439	1.09%
2005-02-21	0	0.092	0.086	0.099	0.090	0.094	670,000	60,380	0.0901	24.40	22.81	26.26	23.87	24.93	2,526	23.901	-7.07%
2005-02-18	0	0.099	-	0.100	-	-	0	0	-	26.26	-	26.52	-	-	0	-	0.00%
2005-02-17	0	0.099	0.088	0.100	0.090	0.099	100,000	9,130	0.0913	26.26	23.34	26.52	23.87	26.26	377	24.214	4.21%
2005-02-16	0	0.095	0.087	0.096	-	-	0	0	-	25.20	23.07	25.46	-	-	0	-	0.00%
2005-02-15	0	0.095	0.090	0.095	-	-	0	0	-	25.20	23.87	25.20	-	-	0	-	0.00%
2005-02-14	0	0.095	0.088	0.095	-	-	0	0	-	25.20	23.34	25.20	-	-	0	-	0.00%
2005-02-08	0	0.095	0.091	0.095	-	-	0	0	-	25.20	24.13	25.20	-	-	0	-	0.00%
2005-02-07	0	0.095	0.086	0.095	-	-	0	0	-	25.20	22.81	25.20	-	-	0	-	0.00%
2005-02-04	0	0.095	0.085	0.095	-	-	0	0	-	25.20	22.54	25.20	-	-	0	-	0.00%
2005-02-03	0	0.095	0.085	0.095	-	-	0	0	-	25.20	22.54	25.20	-	-	0	-	0.00%
2005-02-02	0	0.095	0.085	0.095	-	-	0	0	-	25.20	22.54	25.20	-	-	0	-	0.00%
2005-02-01	0	0.095	0.095	0.096	0.091	0.096	900,000	83,980	0.0933	25.20	25.20	25.46	24.13	25.46	3,393	24.748	-1.04%
2005-01-31	0	0.096	0.090	0.096	0.096	0.096	100,000	9,600	0.0960	25.46	23.87	25.46	25.46	25.46	377	25.461	0.00%
2005-01-28	0	0.096	0.095	0.098	0.086	0.096	110,000	10,150	0.0923	25.46	25.20	25.99	22.81	25.46	415	24.472	-2.04%
2005-01-27	0	0.098	0.085	0.098	-	-	0	0	-	25.99	22.54	25.99	-	-	0	-	-1.01%
2005-01-26	0	0.099	0.094	0.099	0.094	0.100	340,000	32,820	0.0965	26.26	24.93	26.26	24.93	26.52	1,282	25.601	4.21%
2005-01-25	0	0.095	0.089	0.095	0.095	0.095	60,000	5,700	0.0950	25.20	23.60	25.20	25.20	25.20	226	25.196	2.15%
2005-01-24	0	0.093	0.082	0.098	-	-	0	0	-	24.67	21.75	25.99	-	-	0	-	0.00%
2005-01-21	0	0.093	0.091	0.095	0.090	0.095	690,000	63,750	0.0924	24.67	24.13	25.20	23.87	25.20	2,602	24.504	-2.11%
2005-01-20	0	0.095	0.090	0.095	0.088	0.095	740,000	66,770	0.0902	25.20	23.87	25.20	23.34	25.20	2,790	23.930	5.56%
2005-01-19	0	0.090	0.090	0.092	0.088	0.090	1,060,000	94,990	0.0896	23.87	23.87	24.40	23.34	23.87	3,997	23.767	0.00%
2005-01-18	0	0.090	0.085	0.090	-	-	0	0	-	23.87	22.54	23.87	-	-	0	-	0.00%
2005-01-17	0	0.090	0.090	0.099	0.086	0.086	440,000	38,020	0.0864	23.87	23.87	26.26	22.81	22.81	1,659	22.917	2.27%
2005-01-14	0	0.088	0.085	0.090	0.085	0.088	320,000	27,990	0.0875	23.34	22.54	23.87	22.54	23.34	1,207	23.198	1.15%
2005-01-13	0	0.087	0.087	0.094	0.087	0.090	200,000	17,700	0.0885	23.07	23.07	24.93	23.07	23.87	754	23.472	-3.33%
2005-01-12	0	0.090	0.085	0.090	0.085	0.090	230,000	20,290	0.0882	23.87	22.54	23.87	22.54	23.87	867	23.397	-6.25%
2005-01-11	0	0.096	0.088	0.098	0.096	0.098	220,000	21,520	0.0978	25.46	23.34	25.99	25.46	25.99	830	25.943	-1.03%
2005-01-10	0	0.097	0.096	0.099	-	-	60,000	5,820	0.0970	25.73	25.46	26.26	-	-	226	25.726	0.00%
2005-01-07	0	0.097	0.097	0.100	0.094	0.097	670,000	63,490	0.0948	25.73	25.73	26.52	24.93	25.73	2,526	25.132	0.00%
2005-01-06	0	0.097	0.096	0.100	0.094	0.098	780,000	75,040	0.0962	25.73	25.46	26.52	24.93	25.99	2,941	25.515	2.11%
2005-01-05	0	0.095	0.094	0.096	0.094	0.100	900,000	87,850	0.0976	25.20	24.93	25.46	24.93	26.52	3,393	25.888	-5.00%
2005-01-04	0	0.100	0.093	0.100	0.094	0.100	480,000	47,840	0.0997	26.52	24.67	26.52	24.93	26.52	1,810	26.433	0.00%
2005-01-03	0	0.100	0.095	0.102	-	-	0	0	-	26.52	25.20	27.05	-	-	0	-	0.00%
2004-12-31	0	0.100	0.100	0.101	0.098	0.100	310,000	30,780	0.0993	26.52	26.52	26.79	25.99	26.52	1,169	26.333	-1.96%
2004-12-30	0	0.102	0.100	0.102	0.098	0.102	450,000	45,500	0.1011	27.05	26.52	27.05	25.99	27.05	1,697	26.816	-2.86%
2004-12-29	0	0.105	0.099	0.104	0.096	0.105	5,890,000	587,330	0.0997	27.85	26.26	27.58	25.46	27.85	22,208	26.446	-7.89%
2004-12-28	0	0.114	0.114	0.115	0.107	0.116	550,000	62,770	0.1141	30.23	30.23	30.50	28.38	30.77	2,074	30.268	2.70%
2004-12-24	0	0.111	0.106	0.111	0.106	0.111	340,000	36,670	0.1079	29.44	28.11	29.44	28.11	29.44	1,282	28.604	-0.89%
2004-12-23	0	0.112	0.106	0.112	0.101	0.112	970,000	101,680	0.1048	29.70	28.11	29.70	26.79	29.70	3,657	27.801	4.67%
2004-12-22	0	0.107	0.105	0.108	0.105	0.114	990,000	106,530	0.1076	28.38	27.85	28.64	27.85	30.23	3,733	28.539	-4.46%
2004-12-21	0	0.112	0.106	0.112	0.107	0.112	590,000	63,540	0.1077	29.70	28.11	29.70	28.38	29.70	2,225	28.562	-1.75%
2004-12-20	0	0.114	0.114	0.115	0.109	0.120	1,420,000	164,460	0.1158	30.23	30.23	30.50	28.91	31.83	5,354	30.717	1.79%
2004-12-17	0	0.112	0.106	0.112	0.110	0.112	400,000	44,600	0.1115	29.70	28.11	29.70	29.17	29.70	1,508	29.572	0.90%
2004-12-16	0	0.111	0.111	0.114	0.111	0.116	1,280,000	143,870	0.1124	29.44	29.44	30.23	29.44	30.77	4,826	29.810	-2.63%
2004-12-15	0	0.114	0.114	0.115	0.106	0.116	3,290,000	365,090	0.1110	30.23	30.23	30.50	28.11	30.77	12,405	29.431	3.64%
2004-12-14	0	0.110	0.108	0.110	0.096	0.112	5,420,000	573,780	0.1059	29.17	28.64	29.17	25.46	29.70	20,436	28.077	7.84%
2004-12-13	0	0.102	0.102	0.103	0.095	0.103	710,000	68,660	0.0967	27.05	27.05	27.32	25.20	27.32	2,677	25.648	-0.97%
2004-12-10	0	0.103	0.100	0.104	0.100	0.103	1,700,000	171,740	0.1010	27.32	26.52	27.58	26.52	27.32	6,410	26.793	-0.96%
2004-12-09	0	0.104	0.102	0.104	0.100	0.106	1,490,000	154,020	0.1034	27.58	27.05	27.58	26.52	28.11	5,618	27.415	-1.89%
2004-12-08	0	0.106	0.102	0.106	0.101	0.106	2,550,000	264,300	0.1036	28.11	27.05	28.11	26.79	28.11	9,615	27.489	-0.93%
2004-12-07	0	0.107	0.105	0.108	0.102	0.107	2,310,000	241,630	0.1046	28.38	27.85	28.64	27.05	28.38	8,710	27.742	-2.73%
2004-12-06	0	0.110	0.101	0.110	0.105	0.112	2,800,000	301,090	0.1075	29.17	26.79	29.17	27.85	29.70	10,557	28.519	-6.78%
2004-12-03	0	0.118	0.118	0.119	0.113	0.120	1,170,000	134,230	0.1147	31.30	31.30	31.56	29.97	31.83	4,411	30.427	-1.67%
2004-12-02	0	0.120	0.118	0.122	0.110	0.123	7,660,000	891,150	0.1163	31.83	31.30	32.36	29.17	32.62	28,882	30.855	-6.25%
2004-12-01	0	0.128	0.126	0.128	0.126	0.130	2,330,000	299,860	0.1287	33.95	33.42	33.95	33.42	34.48	8,785	34.132	-0.78%
2004-11-30	0	0.129	0.127	0.132	0.129	0.145	4,790,000	643,740	0.1344	34.21	33.68	35.01	34.21	38.46	18,061	35.643	-10.42%
2004-11-29	0	0.144	0.144	0.146	0.144	0.148	1,050,000	152,550	0.1453	38.19	38.19	38.72	38.19	39.25	3,959	38.532	-0.69%
2004-11-26	0	0.145	0.142	0.145	0.140	0.145	640,000	92,010	0.1438	38.46	37.66	38.46	37.13	38.46	2,413	38.129	1.40%
2004-11-25	0	0.143	0.140	0.143	0.138	0.150	4,420,000	636,240	0.1439	37.93	37.13	37.93	36.60	39.78	16,666	38.177	-4.03%
2004-11-24	0	0.149	0.142	0.149	0.142	0.156	3,540,000	516,300	0.1458	39.52	37.66	39.52	37.66	41.37	13,348	38.681	-3.87%
2004-11-23	0	0.155	0.148	0.154	0.147	0.160	2,410,000	361,590	0.1500	41.11	39.25	40.84	38.99	42.43	9,087	39.792	1.97%
2004-11-22	0	0.152	0.153	0.154	0.148	0.155	1,110,000	166,240	0.1498	40.31	40.58	40.84	39.25	41.11	4,185	39.720	-0.65%
2004-11-19	0	0.153	0.153	0.156	0.148	0.157	1,750,000	265,210	0.1515	40.58	40.58	41.37	39.25	41.64	6,598	40.193	-1.29%
2004-11-18	0	0.155	0.152	0.158	0.149	0.166	1,340,000	211,260	0.1577	41.11	40.31	41.90	39.52	44.03	5,052	41.813	-6.06%
2004-11-17	0	0.165	0.159	0.165	0.157	0.168	970,000	155,930	0.1608	43.76	42.17	43.76	41.64	44.56	3,657	42.634	-1.20%
2004-11-16	0	0.167	0.163	0.167	0.164	0.172	1,660,000	276,870	0.1668	44.29	43.23	44.29	43.50	45.62	6,259	44.235	-0.60%
2004-11-15	0	0.168	0.165	0.168	0.161	0.173	7,070,000	1,179,180	0.1668	44.56	43.76	44.56	42.70	45.88	26,657	44.234	5.00%
2004-11-12	0	0.160	0.158	0.160	0.150	0.163	5,560,000	866,960	0.1559	42.43	41.90	42.43	39.78	43.23	20,964	41.355	6.67%
2004-11-11	0	0.150	0.147	0.150	0.145	0.151	630,000	93,200	0.1479	39.78	38.99	39.78	38.46	40.05	2,375	39.235	0.00%
2004-11-10	0	0.150	0.146	0.150	0.146	0.152	1,110,000	166,060	0.1496	39.78	38.72	39.78	38.72	40.31	4,185	39.677	-0.66%
2004-11-09	0	0.151	0.148	0.152	0.145	0.152	2,650,000	394,100	0.1487	40.05	39.25	40.31	38.46	40.31	9,992	39.442	4.86%
2004-11-08	0	0.144	0.143	0.150	0.143	0.152	1,870,000	275,970	0.1476	38.19	37.93	39.78	37.93	40.31	7,051	39.140	-5.26%
2004-11-05	0	0.152	0.148	0.152	0.133	0.160	10,520,000	1,558,530	0.1481	40.31	39.25	40.31	35.27	42.43	39,666	39.292	2.01%
2004-11-04	0	0.149	0.149	0.150	0.144	0.160	6,840,000	1,033,030	0.1510	39.52	39.52	39.78	38.19	42.43	25,790	40.055	-5.70%
2004-11-03	0	0.158	0.154	0.158	0.147	0.160	6,390,000	987,180	0.1545	41.90	40.84	41.90	38.99	42.43	24,094	40.973	3.95%
2004-11-02	0	0.152	0.151	0.152	0.151	0.168	3,220,000	502,240	0.1560	40.31	40.05	40.31	40.05	44.56	12,141	41.367	-5.59%
2004-11-01	0	0.161	0.158	0.161	0.157	0.168	4,580,000	736,720	0.1609	42.70	41.90	42.70	41.64	44.56	17,269	42.662	-4.17%
2004-10-29	0	0.168	0.166	0.168	0.165	0.190	17,830,000	3,020,690	0.1694	44.56	44.03	44.56	43.76	50.39	67,228	44.932	-8.20%
2004-10-28	0	0.183	0.182	0.183	0.182	0.191	2,700,000	500,800	0.1855	48.53	48.27	48.53	48.27	50.66	10,180	49.193	-2.14%
2004-10-27	0	0.187	0.184	0.187	0.181	0.195	4,270,000	788,900	0.1848	49.60	48.80	49.60	48.00	51.72	16,100	49.000	3.89%
2004-10-26	0	0.180	0.178	0.180	0.173	0.187	6,650,000	1,186,270	0.1784	47.74	47.21	47.74	45.88	49.60	25,074	47.311	0.00%
2004-10-25	0	0.180	0.179	0.180	0.178	0.199	5,720,000	1,049,510	0.1835	47.74	47.47	47.74	47.21	52.78	21,567	48.662	-9.55%
2004-10-21	0	0.199	0.196	0.199	0.190	0.216	16,400,000	3,315,910	0.2022	52.78	51.98	52.78	50.39	57.29	61,836	53.624	-6.13%
2004-10-20	0	0.212	0.210	0.212	0.200	0.217	31,480,000	6,591,380	0.2094	56.23	55.70	56.23	53.04	57.55	118,696	55.532	2.91%
2004-10-19	0	0.206	0.204	0.206	0.203	0.218	35,750,000	7,427,630	0.2078	54.63	54.10	54.63	53.84	57.82	134,796	55.103	-4.63%
2004-10-18	0	0.216	0.211	0.216	0.210	0.239	37,790,000	8,261,520	0.2186	57.29	55.96	57.29	55.70	63.39	142,487	57.981	-9.62%
2004-10-15	0	0.239	0.238	0.239	0.201	0.245	124,410,000	28,526,010	0.2293	63.39	63.12	63.39	53.31	64.98	469,089	60.812	14.35%
2004-10-14	0	0.209	0.208	0.210	0.202	0.265	55,640,000	12,314,880	0.2213	55.43	55.17	55.70	53.57	70.28	209,791	58.701	-18.04%
2004-10-13	0	0.255	0.250	0.255	0.250	0.315	162,070,000	46,242,300	0.2853	67.63	66.30	67.63	66.30	83.54	611,086	75.672