Ruixin International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00724	2000-07-03	2024-08-30	2026-06-23	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-06-01	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-05-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-04-01	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-31	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-03-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2026-01-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2024-08-30	0	0.105	0.101	-	0.105	0.105	30,000	3,150	0.1050	0.105	0.101	-	0.105	0.105	30,000	0.1050	0.00%
2024-08-29	0	0.105	0.101	-	-	-	0	0	-	0.105	0.101	-	-	-	0	-	0.00%
2024-08-28	0	0.105	0.101	-	-	-	0	0	-	0.105	0.101	-	-	-	0	-	0.00%
2024-08-27	0	0.105	0.101	-	-	-	0	0	-	0.105	0.101	-	-	-	0	-	0.00%
2024-08-26	0	0.105	0.101	0.105	-	-	0	0	-	0.105	0.101	0.105	-	-	0	-	0.00%
2024-08-23	0	0.105	0.101	-	-	-	0	0	-	0.105	0.101	-	-	-	0	-	0.00%
2024-08-22	0	0.105	0.101	-	-	-	0	0	-	0.105	0.101	-	-	-	0	-	0.00%
2024-08-21	0	0.105	0.105	-	-	-	20,000	2,480	0.1240	0.105	0.105	-	-	-	20,000	0.1240	0.00%
2024-08-20	0	0.105	0.100	0.123	-	-	10,000	1,060	0.1060	0.105	0.100	0.123	-	-	10,000	0.1060	0.00%
2024-08-19	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2024-08-16	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2024-08-15	0	0.105	0.021	0.106	-	-	2,000	188	0.0940	0.105	0.021	0.106	-	-	2,000	0.0940	0.00%
2024-08-14	0	0.105	0.058	0.107	-	-	0	0	-	0.105	0.058	0.107	-	-	0	-	0.00%
2024-08-13	0	0.105	0.095	0.107	-	-	0	0	-	0.105	0.095	0.107	-	-	0	-	0.00%
2024-08-12	0	0.105	0.090	0.107	0.105	0.105	50,000	5,250	0.1050	0.105	0.090	0.107	0.105	0.105	50,000	0.1050	5.00%
2024-08-09	0	0.100	0.100	0.107	0.100	0.100	90,750	9,071	0.1000	0.100	0.100	0.107	0.100	0.100	90,750	0.1000	0.00%
2024-08-08	0	0.100	0.100	0.109	-	-	0	0	-	0.100	0.100	0.109	-	-	0	-	0.00%
2024-08-07	0	0.100	0.100	0.115	-	-	0	0	-	0.100	0.100	0.115	-	-	0	-	0.00%
2024-08-06	0	0.100	0.100	0.117	-	-	0	0	-	0.100	0.100	0.117	-	-	0	-	0.00%
2024-08-05	0	0.100	0.100	0.117	-	-	0	0	-	0.100	0.100	0.117	-	-	0	-	0.00%
2024-08-02	0	0.100	0.100	0.123	-	-	0	0	-	0.100	0.100	0.123	-	-	0	-	0.00%
2024-08-01	0	0.100	0.100	0.125	-	-	20,000	2,300	0.1150	0.100	0.100	0.125	-	-	20,000	0.1150	0.00%
2024-07-31	0	0.100	0.088	0.115	0.100	0.100	19,100	1,774	0.0929	0.100	0.088	0.115	0.100	0.100	19,100	0.0929	0.00%
2024-07-30	0	0.100	0.088	0.109	-	-	0	0	-	0.100	0.088	0.109	-	-	0	-	0.00%
2024-07-29	0	0.100	0.090	0.109	0.100	0.100	11,500	1,141	0.0992	0.100	0.090	0.109	0.100	0.100	11,500	0.0992	0.00%
2024-07-26	0	0.100	0.092	0.109	-	-	0	0	-	0.100	0.092	0.109	-	-	0	-	0.00%
2024-07-25	0	0.100	0.095	0.115	0.100	0.100	33,050	3,253	0.0984	0.100	0.095	0.115	0.100	0.100	33,050	0.0984	-1.96%
2024-07-24	0	0.102	0.100	0.115	-	-	0	0	-	0.102	0.100	0.115	-	-	0	-	0.00%
2024-07-23	0	0.102	0.100	0.115	-	-	0	0	-	0.102	0.100	0.115	-	-	0	-	0.00%
2024-07-22	0	0.102	0.100	0.115	-	-	0	0	-	0.102	0.100	0.115	-	-	0	-	0.00%
2024-07-19	0	0.102	0.100	0.115	-	-	0	0	-	0.102	0.100	0.115	-	-	0	-	0.00%
2024-07-18	0	0.102	0.100	0.115	-	-	100	9	0.0900	0.102	0.100	0.115	-	-	100	0.0900	0.00%
2024-07-17	0	0.102	0.100	0.115	0.102	0.102	12,000	1,200	0.1000	0.102	0.100	0.115	0.102	0.102	12,000	0.1000	0.99%
2024-07-16	0	0.101	0.101	0.103	0.100	0.100	16,600	1,621	0.0977	0.101	0.101	0.103	0.100	0.100	16,600	0.0977	-1.94%
2024-07-15	0	0.103	0.100	0.115	-	-	750	71	0.0947	0.103	0.100	0.115	-	-	750	0.0947	0.00%
2024-07-12	0	0.103	0.100	0.115	-	-	0	0	-	0.103	0.100	0.115	-	-	0	-	0.00%
2024-07-11	0	0.103	0.100	0.115	-	-	0	0	-	0.103	0.100	0.115	-	-	0	-	0.00%
2024-07-10	0	0.103	0.100	0.115	0.103	0.104	50,000	5,160	0.1032	0.103	0.100	0.115	0.103	0.104	50,000	0.1032	-14.17%
2024-07-09	0	0.120	0.104	0.130	-	-	0	0	-	0.120	0.104	0.130	-	-	0	-	0.00%
2024-07-08	0	0.120	0.104	0.129	0.120	0.120	100,000	12,000	0.1200	0.120	0.104	0.129	0.120	0.120	100,000	0.1200	0.00%
2024-07-05	0	0.120	0.104	-	-	-	0	0	-	0.120	0.104	-	-	-	0	-	0.00%
2024-07-04	0	0.120	0.120	-	0.119	0.119	16,000	1,859	0.1162	0.120	0.120	-	0.119	0.119	16,000	0.1162	0.84%
2024-07-03	0	0.119	0.104	0.119	-	-	3,000	294	0.0980	0.119	0.104	0.119	-	-	3,000	0.0980	-0.83%
2024-07-02	0	0.120	0.104	-	-	-	0	0	-	0.120	0.104	-	-	-	0	-	0.00%
2024-06-28	0	0.120	0.104	-	-	-	0	0	-	0.120	0.104	-	-	-	0	-	0.00%
2024-06-27	0	0.120	0.105	-	0.102	0.120	20,750	2,293	0.1105	0.120	0.105	-	0.102	0.120	20,750	0.1105	0.00%
2024-06-26	0	0.120	0.102	-	0.120	0.120	20,000	2,400	0.1200	0.120	0.102	-	0.120	0.120	20,000	0.1200	0.84%
2024-06-25	0	0.119	0.102	-	0.119	0.119	10,200	1,208	0.1184	0.119	0.102	-	0.119	0.119	10,200	0.1184	13.33%
2024-06-24	0	0.105	0.098	0.119	-	-	1,250	116	0.0928	0.105	0.098	0.119	-	-	1,250	0.0928	0.00%
2024-06-21	0	0.105	0.098	0.119	-	-	0	0	-	0.105	0.098	0.119	-	-	0	-	0.00%
2024-06-20	0	0.105	0.098	0.119	0.105	0.105	98,500	10,214	0.1037	0.105	0.098	0.119	0.105	0.105	98,500	0.1037	0.00%
2024-06-19	0	0.105	0.098	0.119	-	-	0	0	-	0.105	0.098	0.119	-	-	0	-	0.00%
2024-06-18	0	0.105	0.099	0.119	-	-	0	0	-	0.105	0.099	0.119	-	-	0	-	0.00%
2024-06-17	0	0.105	0.099	0.119	-	-	500	46	0.0920	0.105	0.099	0.119	-	-	500	0.0920	0.00%
2024-06-14	0	0.105	0.105	0.119	-	-	0	0	-	0.105	0.105	0.119	-	-	0	-	0.00%
2024-06-13	0	0.105	0.096	0.119	-	-	0	0	-	0.105	0.096	0.119	-	-	0	-	0.00%
2024-06-12	0	0.105	0.096	0.119	0.100	0.105	51,900	5,212	0.1004	0.105	0.096	0.119	0.100	0.105	51,900	0.1004	2.94%
2024-06-11	0	0.102	0.100	0.119	0.102	0.102	10,400	1,056	0.1015	0.102	0.100	0.119	0.102	0.102	10,400	0.1015	-1.92%
2024-06-07	0	0.104	0.102	-	-	-	0	0	-	0.104	0.102	-	-	-	0	-	0.00%
2024-06-06	0	0.104	0.104	-	0.104	0.104	16,000	1,592	0.0995	0.104	0.104	-	0.104	0.104	16,000	0.0995	-7.14%
2024-06-05	0	0.112	0.102	-	-	-	4,300	430	0.1000	0.112	0.102	-	-	-	4,300	0.1000	0.00%
2024-06-04	0	0.112	0.102	-	-	-	0	0	-	0.112	0.102	-	-	-	0	-	0.00%
2024-06-03	0	0.112	0.102	-	-	-	0	0	-	0.112	0.102	-	-	-	0	-	0.00%
2024-05-31	0	0.112	0.102	0.129	0.112	0.112	10,000	1,120	0.1120	0.112	0.102	0.129	0.112	0.112	10,000	0.1120	0.90%
2024-05-30	0	0.111	0.111	0.129	-	-	0	0	-	0.111	0.111	0.129	-	-	0	-	0.91%
2024-05-29	0	0.110	0.102	0.129	-	-	0	0	-	0.110	0.102	0.129	-	-	0	-	0.00%
2024-05-28	0	0.110	0.102	0.129	-	-	0	0	-	0.110	0.102	0.129	-	-	0	-	0.00%
2024-05-27	0	0.110	0.107	0.129	-	-	3,500	332	0.0949	0.110	0.107	0.129	-	-	3,500	0.0949	0.00%
2024-05-24	0	0.110	0.102	-	-	-	0	0	-	0.110	0.102	-	-	-	0	-	0.00%
2024-05-23	0	0.110	0.102	-	0.109	0.110	20,100	2,199	0.1094	0.110	0.102	-	0.109	0.110	20,100	0.1094	4.76%
2024-05-22	0	0.105	0.105	0.123	0.104	0.105	20,000	2,090	0.1045	0.105	0.105	0.123	0.104	0.105	20,000	0.1045	-16.00%
2024-05-21	0	0.125	0.105	-	-	-	0	0	-	0.125	0.105	-	-	-	0	-	0.00%
2024-05-20	0	0.125	0.105	-	-	-	0	0	-	0.125	0.105	-	-	-	0	-	0.00%
2024-05-17	0	0.125	0.110	-	0.124	0.125	35,000	4,221	0.1206	0.125	0.110	-	0.124	0.125	35,000	0.1206	14.68%
2024-05-16	0	0.109	0.103	0.125	-	-	0	0	-	0.109	0.103	0.125	-	-	0	-	0.00%
2024-05-14	0	0.109	0.109	0.125	-	-	0	0	-	0.109	0.109	0.125	-	-	0	-	4.81%
2024-05-13	0	0.104	0.103	0.125	0.102	0.104	32,600	3,327	0.1021	0.104	0.103	0.125	0.102	0.104	32,600	0.1021	-13.33%
2024-05-10	0	0.120	0.102	-	-	-	750	81	0.1080	0.120	0.102	-	-	-	750	0.1080	0.00%
2024-05-09	0	0.120	0.116	-	0.116	0.120	74,800	8,849	0.1183	0.120	0.116	-	0.116	0.120	74,800	0.1183	20.00%
2024-05-08	0	0.100	0.085	0.116	-	-	0	0	-	0.100	0.085	0.116	-	-	0	-	0.00%
2024-05-07	0	0.100	0.085	0.116	0.100	0.100	30,850	2,931	0.0950	0.100	0.085	0.116	0.100	0.100	30,850	0.0950	0.00%
2024-05-06	0	0.100	0.085	0.116	-	-	0	0	-	0.100	0.085	0.116	-	-	0	-	0.00%
2024-05-03	0	0.100	0.100	0.116	0.100	0.100	13,000	1,258	0.0968	0.100	0.100	0.116	0.100	0.100	13,000	0.0968	-5.66%
2024-05-02	0	0.106	0.106	-	0.106	0.106	10,000	1,060	0.1060	0.106	0.106	-	0.106	0.106	10,000	0.1060	0.00%
2024-04-30	0	0.106	0.106	-	-	-	0	0	-	0.106	0.106	-	-	-	0	-	0.00%
2024-04-29	0	0.106	0.100	-	-	-	350	33	0.0943	0.106	0.100	-	-	-	350	0.0943	0.00%
2024-04-26	0	0.106	0.100	-	-	-	500	42	0.0840	0.106	0.100	-	-	-	500	0.0840	0.00%
2024-04-25	0	0.106	0.106	-	-	-	0	0	-	0.106	0.106	-	-	-	0	-	0.00%
2024-04-24	0	0.106	0.106	0.131	0.106	0.106	50,000	5,300	0.1060	0.106	0.106	0.131	0.106	0.106	50,000	0.1060	-12.40%
2024-04-23	0	0.121	0.121	0.142	0.120	0.120	19,500	2,200	0.1128	0.121	0.121	0.142	0.120	0.120	19,500	0.1128	-1.63%
2024-04-22	0	0.123	0.123	0.140	-	-	0	0	-	0.123	0.123	0.140	-	-	0	-	0.00%
2024-04-19	0	0.123	0.120	0.142	-	-	0	0	-	0.123	0.120	0.142	-	-	0	-	0.00%
2024-04-18	0	0.123	0.106	0.142	-	-	3,900	410	0.1051	0.123	0.106	0.142	-	-	3,900	0.1051	0.00%
2024-04-17	0	0.123	0.120	0.142	-	-	0	0	-	0.123	0.120	0.142	-	-	0	-	0.00%
2024-04-16	0	0.123	0.120	0.142	0.116	0.123	49,450	5,833	0.1180	0.123	0.120	0.142	0.116	0.123	49,450	0.1180	-6.82%
2024-04-15	0	0.132	0.115	-	-	-	0	0	-	0.132	0.115	-	-	-	0	-	0.00%
2024-04-12	0	0.132	0.115	-	-	-	0	0	-	0.132	0.115	-	-	-	0	-	0.00%
2024-04-11	0	0.132	0.115	0.132	-	-	1,500	189	0.1260	0.132	0.115	0.132	-	-	1,500	0.1260	-4.35%
2024-04-10	0	0.138	0.115	-	-	-	0	0	-	0.138	0.115	-	-	-	0	-	0.00%
2024-04-09	0	0.138	0.115	0.138	-	-	0	0	-	0.138	0.115	0.138	-	-	0	-	-7.38%
2024-04-08	0	0.149	0.149	-	0.126	0.148	102,300	13,934	0.1362	0.149	0.149	-	0.126	0.148	102,300	0.1362	30.70%
2024-04-05	0	0.114	0.106	0.126	-	-	0	0	-	0.114	0.106	0.126	-	-	0	-	0.00%
2024-04-03	0	0.114	0.113	0.126	-	-	0	0	-	0.114	0.113	0.126	-	-	0	-	0.00%
2024-04-02	0	0.114	0.113	0.126	0.114	0.114	13,750	1,528	0.1111	0.114	0.113	0.126	0.114	0.114	13,750	0.1111	-0.87%
2024-03-28	0	0.115	0.114	0.128	0.115	0.115	10,000	1,150	0.1150	0.115	0.114	0.128	0.115	0.115	10,000	0.1150	-10.16%
2024-03-27	0	0.128	0.114	0.142	-	-	2,200	234	0.1064	0.128	0.114	0.142	-	-	2,200	0.1064	0.00%
2024-03-26	0	0.128	0.116	0.143	-	-	0	0	-	0.128	0.116	0.143	-	-	0	-	0.00%
2024-03-25	0	0.128	0.116	0.143	-	-	0	0	-	0.128	0.116	0.143	-	-	0	-	0.00%
2024-03-22	0	0.128	0.116	0.128	-	-	0	0	-	0.128	0.116	0.128	-	-	0	-	0.00%
2024-03-21	0	0.128	0.128	0.143	0.128	0.128	183,000	23,400	0.1279	0.128	0.128	0.143	0.128	0.128	183,000	0.1279	0.00%
2024-03-20	0	0.128	0.128	0.143	-	-	100	12	0.1200	0.128	0.128	0.143	-	-	100	0.1200	0.00%
2024-03-19	0	0.128	0.128	0.143	0.128	0.128	17,300	2,153	0.1245	0.128	0.128	0.143	0.128	0.128	17,300	0.1245	0.00%
2024-03-18	0	0.128	0.128	0.143	0.128	0.128	17,500	2,165	0.1237	0.128	0.128	0.143	0.128	0.128	17,500	0.1237	0.00%
2024-03-15	0	0.128	0.128	0.143	-	-	1,500	176	0.1173	0.128	0.128	0.143	-	-	1,500	0.1173	0.00%
2024-03-14	0	0.128	0.128	0.143	0.128	0.128	21,550	2,746	0.1274	0.128	0.128	0.143	0.128	0.128	21,550	0.1274	0.00%
2024-03-13	0	0.128	0.128	0.143	0.128	0.128	10,000	1,280	0.1280	0.128	0.128	0.143	0.128	0.128	10,000	0.1280	0.00%
2024-03-12	0	0.128	0.116	0.143	0.128	0.128	10,350	1,318	0.1273	0.128	0.116	0.143	0.128	0.128	10,350	0.1273	5.79%
2024-03-11	0	0.121	0.117	0.133	0.121	0.121	10,000	1,210	0.1210	0.121	0.117	0.133	0.121	0.121	10,000	0.1210	-0.82%
2024-03-08	0	0.122	0.117	0.133	0.122	0.130	21,750	2,725	0.1253	0.122	0.117	0.133	0.122	0.130	21,750	0.1253	-17.57%
2024-03-07	0	0.148	-	0.155	-	-	0	0	-	0.148	-	0.155	-	-	0	-	0.00%
2024-03-06	0	0.148	-	0.155	-	-	0	0	-	0.148	-	0.155	-	-	0	-	0.00%
2024-03-05	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2024-03-04	0	0.148	-	0.150	-	-	0	0	-	0.148	-	0.150	-	-	0	-	0.00%
2024-03-01	0	0.148	-	0.150	-	-	0	0	-	0.148	-	0.150	-	-	0	-	0.00%
2024-02-29	0	0.148	-	0.150	-	-	0	0	-	0.148	-	0.150	-	-	0	-	0.00%
2024-02-28	0	0.148	0.148	0.149	0.147	0.148	30,000	4,430	0.1477	0.148	0.148	0.149	0.147	0.148	30,000	0.1477	10.45%
2024-02-27	0	0.134	0.121	0.134	0.113	0.135	166,250	20,050	0.1206	0.134	0.121	0.134	0.113	0.135	166,250	0.1206	18.58%
2024-02-26	0	0.113	0.113	0.134	-	-	0	0	-	0.113	0.113	0.134	-	-	0	-	0.00%
2024-02-23	0	0.113	0.113	0.134	-	-	0	0	-	0.113	0.113	0.134	-	-	0	-	0.00%
2024-02-22	0	0.113	0.113	0.134	-	-	0	0	-	0.113	0.113	0.134	-	-	0	-	0.00%
2024-02-21	0	0.113	0.113	0.134	0.113	0.113	10,000	1,130	0.1130	0.113	0.113	0.134	0.113	0.113	10,000	0.1130	0.00%
2024-02-20	0	0.113	0.113	0.134	-	-	0	0	-	0.113	0.113	0.134	-	-	0	-	0.00%
2024-02-19	0	0.113	0.113	0.134	-	-	0	0	-	0.113	0.113	0.134	-	-	0	-	0.00%
2024-02-16	0	0.113	0.113	0.134	0.112	0.112	13,450	1,468	0.1091	0.113	0.113	0.134	0.112	0.112	13,450	0.1091	0.89%
2024-02-15	0	0.112	0.091	-	-	-	0	0	-	0.112	0.091	-	-	-	0	-	0.00%
2024-02-14	0	0.112	0.091	0.123	-	-	50	4	0.0800	0.112	0.091	0.123	-	-	50	0.0800	0.00%
2024-02-09	0	0.112	0.091	-	-	-	0	0	-	0.112	0.091	-	-	-	0	-	0.00%
2024-02-08	0	0.112	0.090	-	-	-	0	0	-	0.112	0.090	-	-	-	0	-	0.00%
2024-02-07	0	0.112	0.090	0.123	-	-	250	24	0.0960	0.112	0.090	0.123	-	-	250	0.0960	0.00%
2024-02-06	0	0.112	0.095	0.117	-	-	0	0	-	0.112	0.095	0.117	-	-	0	-	0.00%
2024-02-05	0	0.112	0.095	0.117	-	-	800	72	0.0900	0.112	0.095	0.117	-	-	800	0.0900	0.00%
2024-02-02	0	0.112	0.103	0.132	0.112	0.120	217,900	25,324	0.1162	0.112	0.103	0.132	0.112	0.120	217,900	0.1162	-22.76%
2024-02-01	0	0.145	0.120	0.145	0.159	0.159	50,250	7,987	0.1589	0.145	0.120	0.145	0.159	0.159	50,250	0.1589	-9.38%
2024-01-31	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-01-30	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2024-01-29	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2024-01-26	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2024-01-25	0	0.160	-	-	-	-	100	14	0.1400	0.160	-	-	-	-	100	0.1400	0.00%
2024-01-24	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2024-01-23	0	0.160	-	-	-	-	3,600	349	0.0969	0.160	-	-	-	-	3,600	0.0969	0.00%
2024-01-22	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-4.76%
2024-01-19	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-01-18	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2024-01-17	0	0.168	-	-	-	-	157,850	26,518	0.1680	0.168	-	-	-	-	157,850	0.1680	0.00%
2024-01-16	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-01-15	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-01-12	0	0.168	0.089	-	-	-	2,000	170	0.0850	0.168	0.089	-	-	-	2,000	0.0850	0.00%
2024-01-11	0	0.168	-	-	-	-	300	42	0.1400	0.168	-	-	-	-	300	0.1400	0.00%
2024-01-10	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-01-09	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-01-08	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2024-01-05	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2024-01-04	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2024-01-03	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2024-01-02	0	0.168	-	0.168	-	-	250	39	0.1560	0.168	-	0.168	-	-	250	0.1560	0.00%
2023-12-29	0	0.168	-	-	-	-	1,000	156	0.1560	0.168	-	-	-	-	1,000	0.1560	0.00%
2023-12-28	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2023-12-27	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2023-12-22	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2023-12-21	0	0.168	0.166	-	0.168	0.168	10,000	1,680	0.1680	0.168	0.166	-	0.168	0.168	10,000	0.1680	1.20%
2023-12-20	0	0.166	0.166	0.180	0.160	0.160	17,500	2,762	0.1578	0.166	0.166	0.180	0.160	0.160	17,500	0.1578	3.75%
2023-12-19	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-12-18	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2023-12-15	0	0.160	-	0.180	0.160	0.160	58,950	9,343	0.1585	0.160	-	0.180	0.160	0.160	58,950	0.1585	0.00%
2023-12-14	0	0.160	0.130	-	0.160	0.170	292,000	49,044	0.1680	0.160	0.130	-	0.160	0.170	292,000	0.1680	-11.11%
2023-12-13	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-12-12	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2023-12-11	0	0.180	0.160	0.180	0.180	0.180	31,500	5,655	0.1795	0.180	0.160	0.180	0.180	0.180	31,500	0.1795	12.50%
2023-12-08	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2023-12-07	0	0.160	0.160	-	0.160	0.160	30,100	4,815	0.1600	0.160	0.160	-	0.160	0.160	30,100	0.1600	0.00%
2023-12-06	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-12-05	0	0.160	0.081	-	-	-	500	38	0.0760	0.160	0.081	-	-	-	500	0.0760	0.00%
2023-12-04	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2023-12-01	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2023-11-30	0	0.160	0.117	-	0.151	0.161	140,500	22,167	0.1578	0.160	0.117	-	0.151	0.161	140,500	0.1578	0.00%
2023-11-29	0	0.160	0.066	0.190	0.160	0.160	14,000	2,078	0.1484	0.160	0.066	0.190	0.160	0.160	14,000	0.1484	-4.76%
2023-11-28	0	0.168	0.131	0.168	-	-	8,700	855	0.0983	0.168	0.131	0.168	-	-	8,700	0.0983	-2.33%
2023-11-27	0	0.172	0.151	0.172	0.172	0.173	157,000	27,830	0.1773	0.172	0.151	0.172	0.172	0.173	157,000	0.1773	-1.71%
2023-11-24	0	0.175	0.175	0.197	0.155	0.175	63,900	10,162	0.1590	0.175	0.175	0.197	0.155	0.175	63,900	0.1590	-16.67%
2023-11-23	0	0.210	0.181	0.210	0.150	0.220	733,700	138,757	0.1891	0.210	0.181	0.210	0.150	0.220	733,700	0.1891	40.00%
2023-11-22	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-11-21	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2023-11-20	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2023-11-17	0	0.150	0.050	0.150	-	-	0	0	-	0.150	0.050	0.150	-	-	0	-	0.00%
2023-11-16	0	0.150	-	0.150	0.150	0.150	10,000	1,500	0.1500	0.150	-	0.150	0.150	0.150	10,000	0.1500	0.00%
2023-11-15	0	0.150	0.102	0.150	-	-	240	28	0.1167	0.150	0.102	0.150	-	-	240	0.1167	-0.66%
2023-11-14	0	0.151	0.082	0.151	-	-	0	0	-	0.151	0.082	0.151	-	-	0	-	-0.66%
2023-11-13	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
2023-11-10	0	0.152	-	0.152	-	-	3,150	395	0.1254	0.152	-	0.152	-	-	3,150	0.1254	-0.65%
2023-11-09	0	0.153	0.046	0.153	-	-	0	0	-	0.153	0.046	0.153	-	-	0	-	-0.65%
2023-11-08	0	0.154	-	0.154	-	-	300	11	0.0367	0.154	-	0.154	-	-	300	0.0367	-0.65%
2023-11-07	0	0.155	0.112	0.155	-	-	0	0	-	0.155	0.112	0.155	-	-	0	-	0.00%
2023-11-06	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2023-11-03	0	0.155	0.048	0.155	-	-	0	0	-	0.155	0.048	0.155	-	-	0	-	0.00%
2023-11-02	0	0.155	0.062	0.155	-	-	1,200	150	0.1250	0.155	0.062	0.155	-	-	1,200	0.1250	0.00%
2023-11-01	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2023-10-31	0	0.155	0.055	-	-	-	0	0	-	0.155	0.055	-	-	-	0	-	0.00%
2023-10-30	0	0.155	0.055	0.155	-	-	0	0	-	0.155	0.055	0.155	-	-	0	-	0.00%
2023-10-27	0	0.155	0.105	0.155	-	-	0	0	-	0.155	0.105	0.155	-	-	0	-	0.00%
2023-10-26	0	0.155	0.100	0.155	-	-	0	0	-	0.155	0.100	0.155	-	-	0	-	0.00%
2023-10-25	0	0.155	0.102	0.155	-	-	0	0	-	0.155	0.102	0.155	-	-	0	-	0.00%
2023-10-24	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2023-10-20	0	0.155	-	-	0.155	0.155	10,000	1,550	0.1550	0.155	-	-	0.155	0.155	10,000	0.1550	0.00%
2023-10-19	0	0.155	0.126	0.174	0.153	0.191	153,000	27,330	0.1786	0.155	0.126	0.174	0.153	0.191	153,000	0.1786	20.16%
2023-10-18	0	0.129	0.105	-	0.106	0.153	100,000	11,300	0.1130	0.129	0.105	-	0.106	0.153	100,000	0.1130	7.50%
2023-10-17	0	0.120	0.106	-	-	-	0	0	-	0.120	0.106	-	-	-	0	-	0.00%
2023-10-16	0	0.120	0.105	-	-	-	0	0	-	0.120	0.105	-	-	-	0	-	0.00%
2023-10-13	0	0.120	0.111	-	0.098	0.120	80,000	8,720	0.1090	0.120	0.111	-	0.098	0.120	80,000	0.1090	4.35%
2023-10-12	0	0.115	0.105	-	-	-	3,650	386	0.1058	0.115	0.105	-	-	-	3,650	0.1058	2.68%
2023-10-11	0	0.112	0.112	-	0.112	0.115	61,850	7,144	0.1155	0.112	0.112	-	0.112	0.115	61,850	0.1155	-8.20%
2023-10-10	0	0.122	0.100	0.122	-	-	0	0	-	0.122	0.100	0.122	-	-	0	-	0.00%
2023-10-09	0	0.122	0.111	0.122	-	-	0	0	-	0.122	0.111	0.122	-	-	0	-	0.00%
2023-10-06	0	0.122	0.122	0.140	0.115	0.123	77,150	9,256	0.1200	0.122	0.122	0.140	0.115	0.123	77,150	0.1200	-32.22%
2023-10-05	0	0.180	0.122	0.180	-	-	500	90	0.1800	0.180	0.122	0.180	-	-	500	0.1800	-15.09%
2023-10-04	0	0.212	-	0.212	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-0.93%
2023-10-03	0	0.214	-	0.214	0.218	0.218	30,000	6,540	0.2180	0.214	-	0.214	0.218	0.218	30,000	0.2180	13.83%
2023-09-29	0	0.188	0.110	0.186	0.103	0.209	128,000	18,509	0.1446	0.188	0.110	0.186	0.103	0.209	128,000	0.1446	77.36%
2023-09-28	0	0.106	0.101	0.116	0.106	0.106	61,350	6,488	0.1058	0.106	0.101	0.116	0.106	0.106	61,350	0.1058	0.00%
2023-09-27	0	0.106	0.101	0.128	0.106	0.111	40,000	4,290	0.1073	0.106	0.101	0.128	0.106	0.111	40,000	0.1073	-17.83%
2023-09-26	0	0.129	0.111	-	-	-	0	0	-	0.129	0.111	-	-	-	0	-	0.00%
2023-09-25	0	0.129	0.120	-	-	-	0	0	-	0.129	0.120	-	-	-	0	-	0.00%
2023-09-22	0	0.129	0.129	-	0.105	0.129	55,500	6,302	0.1135	0.129	0.129	-	0.105	0.129	55,500	0.1135	22.86%
2023-09-21	0	0.105	0.100	0.120	0.105	0.105	26,400	2,634	0.0998	0.105	0.100	0.120	0.105	0.105	26,400	0.0998	-14.63%
2023-09-20	0	0.123	0.120	0.126	0.108	0.123	80,000	9,690	0.1211	0.123	0.120	0.126	0.108	0.123	80,000	0.1211	-0.81%
2023-09-19	0	0.124	0.108	0.124	-	-	0	0	-	0.124	0.108	0.124	-	-	0	-	-3.88%
2023-09-18	0	0.129	0.112	0.129	-	-	150	15	0.1000	0.129	0.112	0.129	-	-	150	0.1000	-4.44%
2023-09-15	0	0.135	0.120	0.135	-	-	0	0	-	0.135	0.120	0.135	-	-	0	-	-9.40%
2023-09-14	0	0.149	0.131	0.149	-	-	2,150	307	0.1428	0.149	0.131	0.149	-	-	2,150	0.1428	-5.10%
2023-09-13	0	0.157	-	0.157	-	-	5,000	750	0.1500	0.157	-	0.157	-	-	5,000	0.1500	-4.85%
2023-09-12	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-1.79%
2023-09-11	0	0.168	-	0.168	0.170	0.170	32,100	5,374	0.1674	0.168	-	0.168	0.170	0.170	32,100	0.1674	-1.18%
2023-09-07	0	0.170	-	0.170	0.170	0.170	10,000	1,700	0.1700	0.170	-	0.170	0.170	0.170	10,000	0.1700	13.33%
2023-09-06	0	0.150	-	-	-	-	2,900	400	0.1379	0.150	-	-	-	-	2,900	0.1379	0.00%
2023-09-05	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-09-04	0	0.150	-	0.160	-	-	1,500	207	0.1380	0.150	-	0.160	-	-	1,500	0.1380	0.00%
2023-08-31	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-30	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-29	0	0.150	-	-	-	-	2,000	260	0.1300	0.150	-	-	-	-	2,000	0.1300	0.00%
2023-08-28	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-25	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-24	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-23	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-22	0	0.150	-	0.150	-	-	4,400	607	0.1380	0.150	-	0.150	-	-	4,400	0.1380	0.00%
2023-08-21	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-18	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-17	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-16	0	0.150	0.126	-	-	-	400	47	0.1175	0.150	0.126	-	-	-	400	0.1175	0.00%
2023-08-15	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-14	0	0.150	-	0.150	-	-	2,650	357	0.1347	0.150	-	0.150	-	-	2,650	0.1347	0.00%
2023-08-11	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-10	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-09	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-08	0	0.150	-	-	-	-	1,500	204	0.1360	0.150	-	-	-	-	1,500	0.1360	0.00%
2023-08-07	0	0.150	0.130	0.150	0.150	0.150	90,000	13,500	0.1500	0.150	0.130	0.150	0.150	0.150	90,000	0.1500	0.00%
2023-08-04	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-03	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-08-02	0	0.150	0.131	0.167	0.150	0.150	12,100	1,760	0.1455	0.150	0.131	0.167	0.150	0.150	12,100	0.1455	-9.64%
2023-08-01	0	0.166	0.142	0.158	-	-	1,500	235	0.1567	0.166	0.142	0.158	-	-	1,500	0.1567	-7.26%
2023-07-31	0	0.179	0.020	0.179	-	-	2,550	384	0.1506	0.179	0.020	0.179	-	-	2,550	0.1506	0.00%
2023-07-28	0	0.179	0.027	0.179	-	-	0	0	-	0.179	0.027	0.179	-	-	0	-	0.00%
2023-07-27	0	0.179	-	-	0.170	0.179	100,000	17,720	0.1772	0.179	-	-	0.170	0.179	100,000	0.1772	5.29%
2023-07-26	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-07-25	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-07-24	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-07-21	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-07-20	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-07-19	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-07-18	0	0.170	0.059	-	0.170	0.170	30,000	5,100	0.1700	0.170	0.059	-	0.170	0.170	30,000	0.1700	-3.95%
2023-07-14	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2023-07-13	0	0.177	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2023-07-12	0	0.177	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2023-07-11	0	0.177	-	-	-	-	5,000	825	0.1650	0.177	-	-	-	-	5,000	0.1650	0.00%
2023-07-10	0	0.177	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2023-07-07	0	0.177	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2023-07-06	0	0.177	-	-	-	-	400	53	0.1325	0.177	-	-	-	-	400	0.1325	0.00%
2023-07-05	0	0.177	-	0.197	0.160	0.177	91,300	15,301	0.1676	0.177	-	0.197	0.160	0.177	91,300	0.1676	10.63%
2023-07-04	0	0.160	-	0.180	-	-	0	0	-	0.160	-	0.180	-	-	0	-	0.00%
2023-07-03	0	0.160	-	0.180	-	-	0	0	-	0.160	-	0.180	-	-	0	-	0.00%
2023-06-30	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-06-29	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-06-28	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-06-27	0	0.160	-	-	0.160	0.160	60,000	9,600	0.1600	0.160	-	-	0.160	0.160	60,000	0.1600	0.00%
2023-06-26	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-06-23	0	0.160	-	0.180	-	-	1,000	115	0.1150	0.160	-	0.180	-	-	1,000	0.1150	0.00%
2023-06-21	0	0.160	-	0.180	-	-	1,000	115	0.1150	0.160	-	0.180	-	-	1,000	0.1150	0.00%
2023-06-20	0	0.160	-	0.180	-	-	1,500	180	0.1200	0.160	-	0.180	-	-	1,500	0.1200	0.00%
2023-06-19	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2023-06-16	0	0.160	-	0.180	-	-	300	42	0.1400	0.160	-	0.180	-	-	300	0.1400	0.00%
2023-06-15	0	0.160	-	0.180	-	-	0	0	-	0.160	-	0.180	-	-	0	-	0.00%
2023-06-14	0	0.160	-	0.180	0.160	0.160	20,000	3,200	0.1600	0.160	-	0.180	0.160	0.160	20,000	0.1600	0.00%
2023-06-13	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-11.11%
2023-06-12	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-06-09	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-06-08	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-06-07	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-06-06	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-5.26%
2023-06-05	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-1.04%
2023-06-02	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-0.52%
2023-06-01	0	0.193	-	0.193	-	-	500	90	0.1800	0.193	-	0.193	-	-	500	0.1800	0.00%
2023-05-31	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2023-05-30	0	0.193	-	0.193	-	-	1,000	181	0.1810	0.193	-	0.193	-	-	1,000	0.1810	0.00%
2023-05-29	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-0.52%
2023-05-25	0	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-05-24	0	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-05-23	0	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-05-22	0	0.194	-	0.217	-	-	0	0	-	0.194	-	0.217	-	-	0	-	0.00%
2023-05-19	0	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-05-18	0	0.194	0.134	0.194	0.194	0.195	137,100	26,509	0.1934	0.194	0.134	0.194	0.194	0.195	137,100	0.1934	0.00%
2023-05-17	0	0.194	0.194	-	0.185	0.194	35,500	6,770	0.1907	0.194	0.194	-	0.185	0.194	35,500	0.1907	20.50%
2023-05-16	0	0.161	0.161	0.209	0.160	0.222	106,100	21,455	0.2022	0.161	0.161	0.209	0.160	0.222	106,100	0.2022	-26.48%
2023-05-15	0	0.219	0.111	0.220	0.111	0.219	116,150	14,345	0.1235	0.219	0.111	0.220	0.111	0.219	116,150	0.1235	68.46%
2023-05-12	0	0.130	-	0.130	-	-	3,300	368	0.1115	0.130	-	0.130	-	-	3,300	0.1115	-7.14%
2023-05-11	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2023-05-10	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2023-05-09	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2023-05-08	0	0.140	-	-	-	-	250	32	0.1280	0.140	-	-	-	-	250	0.1280	0.00%
2023-05-05	0	0.140	0.132	0.140	0.140	0.140	10,150	1,418	0.1397	0.140	0.132	0.140	0.140	0.140	10,150	0.1397	0.00%
2023-05-04	0	0.140	0.140	-	-	-	250	30	0.1200	0.140	0.140	-	-	-	250	0.1200	0.00%
2023-05-03	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2023-05-02	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2023-04-28	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2023-04-27	0	0.140	0.122	-	0.140	0.140	35,050	4,798	0.1369	0.140	0.122	-	0.140	0.140	35,050	0.1369	-6.67%
2023-04-26	0	0.150	-	0.150	-	-	3,100	403	0.1300	0.150	-	0.150	-	-	3,100	0.1300	-6.25%
2023-04-25	0	0.160	-	-	-	-	2,000	280	0.1400	0.160	-	-	-	-	2,000	0.1400	0.00%
2023-04-24	0	0.160	-	-	-	-	2,000	260	0.1300	0.160	-	-	-	-	2,000	0.1300	0.00%
2023-04-21	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-04-20	0	0.160	-	-	-	-	5,000	700	0.1400	0.160	-	-	-	-	5,000	0.1400	0.00%
2023-04-19	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-04-18	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-04-17	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-04-14	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-04-13	0	0.160	0.103	-	-	-	2,250	216	0.0960	0.160	0.103	-	-	-	2,250	0.0960	0.00%
2023-04-12	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-04-11	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-04-06	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-04-04	0	0.160	-	-	-	-	1,500	195	0.1300	0.160	-	-	-	-	1,500	0.1300	0.00%
2023-04-03	0	0.160	-	-	-	-	1,050	145	0.1381	0.160	-	-	-	-	1,050	0.1381	0.00%
2023-03-31	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-03-30	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-03-29	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-03-28	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-03-27	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-03-24	0	0.160	-	-	-	-	700	87	0.1243	0.160	-	-	-	-	700	0.1243	0.00%
2023-03-23	0	0.160	-	-	0.160	0.180	30,850	4,951	0.1605	0.160	-	-	0.160	0.180	30,850	0.1605	-11.11%
2023-03-22	0	0.180	-	-	0.180	0.180	20,000	3,600	0.1800	0.180	-	-	0.180	0.180	20,000	0.1800	0.00%
2023-03-21	0	0.180	-	-	-	-	200	33	0.1650	0.180	-	-	-	-	200	0.1650	0.00%
2023-03-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-03-17	0	0.180	-	-	-	-	100	15	0.1500	0.180	-	-	-	-	100	0.1500	0.00%
2023-03-16	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	0.180	0.180	-	0.180	0.180	10,000	0.1800	-10.00%
2023-03-15	0	0.200	-	0.200	-	-	200	39	0.1950	0.200	-	0.200	-	-	200	0.1950	-4.76%
2023-03-14	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-2.33%
2023-03-13	0	0.215	-	0.215	-	-	2,500	520	0.2080	0.215	-	0.215	-	-	2,500	0.2080	-0.46%
2023-03-10	0	0.216	-	0.236	-	-	0	0	-	0.216	-	0.236	-	-	0	-	0.00%
2023-03-09	0	0.216	-	0.216	0.216	0.216	190,000	41,040	0.2160	0.216	-	0.216	0.216	0.216	190,000	0.2160	0.47%
2023-03-08	0	0.215	-	0.235	-	-	0	0	-	0.215	-	0.235	-	-	0	-	0.00%
2023-03-07	0	0.215	0.215	0.225	0.210	0.215	50,000	10,700	0.2140	0.215	0.215	0.225	0.210	0.215	50,000	0.2140	4.88%
2023-03-06	0	0.205	-	0.225	-	-	0	0	-	0.205	-	0.225	-	-	0	-	0.00%
2023-03-03	0	0.205	-	0.225	-	-	0	0	-	0.205	-	0.225	-	-	0	-	0.00%
2023-03-02	0	0.205	-	0.205	-	-	5,000	965	0.1930	0.205	-	0.205	-	-	5,000	0.1930	0.00%
2023-03-01	0	0.205	-	0.225	-	-	0	0	-	0.205	-	0.225	-	-	0	-	0.00%
2023-02-28	0	0.205	0.188	0.225	-	-	1,300	208	0.1600	0.205	0.188	0.225	-	-	1,300	0.1600	0.00%
2023-02-27	0	0.205	-	0.225	-	-	0	0	-	0.205	-	0.225	-	-	0	-	0.00%
2023-02-24	0	0.205	-	0.225	-	-	0	0	-	0.205	-	0.225	-	-	0	-	0.00%
2023-02-23	0	0.205	-	0.225	-	-	0	0	-	0.205	-	0.225	-	-	0	-	0.00%
2023-02-22	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-21	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-20	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-17	0	0.205	-	-	-	-	7,000	1,260	0.1800	0.205	-	-	-	-	7,000	0.1800	0.00%
2023-02-16	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-15	0	0.205	0.104	-	-	-	0	0	-	0.205	0.104	-	-	-	0	-	0.00%
2023-02-14	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-13	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-10	0	0.205	0.205	-	0.190	0.205	73,700	14,621	0.1984	0.205	0.205	-	0.190	0.205	73,700	0.1984	0.00%
2023-02-09	0	0.205	-	0.210	-	-	0	0	-	0.205	-	0.210	-	-	0	-	0.00%
2023-02-08	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-07	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-06	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-03	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-02	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2023-02-01	0	0.205	0.165	0.205	0.205	0.205	17,500	3,497	0.1998	0.205	0.165	0.205	0.205	0.205	17,500	0.1998	13.26%
2023-01-31	0	0.181	0.144	-	0.144	0.181	73,500	11,606	0.1579	0.181	0.144	-	0.144	0.181	73,500	0.1579	16.77%
2023-01-30	0	0.155	0.132	-	-	-	0	0	-	0.155	0.132	-	-	-	0	-	0.00%
2023-01-27	0	0.155	0.131	-	-	-	1,000	143	0.1430	0.155	0.131	-	-	-	1,000	0.1430	0.00%
2023-01-26	0	0.155	0.155	-	0.131	0.131	10,000	1,310	0.1310	0.155	0.155	-	0.131	0.131	10,000	0.1310	0.00%
2023-01-20	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2023-01-19	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2023-01-18	0	0.155	0.048	-	0.155	0.155	10,700	1,571	0.1468	0.155	0.048	-	0.155	0.155	10,700	0.1468	-0.64%
2023-01-17	0	0.156	0.025	-	-	-	3,500	507	0.1449	0.156	0.025	-	-	-	3,500	0.1449	0.00%
2023-01-16	0	0.156	0.155	-	-	-	50	7	0.1400	0.156	0.155	-	-	-	50	0.1400	0.00%
2023-01-13	0	0.156	0.156	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2023-01-12	0	0.156	0.156	-	-	-	1,000	143	0.1430	0.156	0.156	-	-	-	1,000	0.1430	0.65%
2023-01-11	0	0.155	0.155	0.185	0.155	0.161	57,750	8,865	0.1535	0.155	0.155	0.185	0.155	0.161	57,750	0.1535	-3.73%
2023-01-10	0	0.161	0.161	0.185	-	-	0	0	-	0.161	0.161	0.185	-	-	0	-	0.00%
2023-01-09	0	0.161	0.151	-	0.161	0.161	10,450	1,668	0.1596	0.161	0.151	-	0.161	0.161	10,450	0.1596	-6.40%
2023-01-06	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2023-01-05	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2023-01-04	0	0.172	0.161	-	-	-	0	0	-	0.172	0.161	-	-	-	0	-	0.00%
2023-01-03	0	0.172	0.160	-	-	-	8,050	1,268	0.1575	0.172	0.160	-	-	-	8,050	0.1575	0.00%
2022-12-30	0	0.172	0.172	-	-	-	1,900	285	0.1500	0.172	0.172	-	-	-	1,900	0.1500	1.18%
2022-12-29	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2022-12-28	0	0.170	0.155	-	-	-	0	0	-	0.170	0.155	-	-	-	0	-	0.00%
2022-12-23	0	0.170	0.161	0.170	-	-	1,000	156	0.1560	0.170	0.161	0.170	-	-	1,000	0.1560	-2.30%
2022-12-22	0	0.174	0.160	0.190	0.173	0.175	60,400	10,541	0.1745	0.174	0.160	0.190	0.173	0.175	60,400	0.1745	-8.42%
2022-12-21	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-12-20	0	0.190	0.170	-	-	-	0	0	-	0.190	0.170	-	-	-	0	-	0.00%
2022-12-19	0	0.190	-	0.190	-	-	500	89	0.1780	0.190	-	0.190	-	-	500	0.1780	0.00%
2022-12-16	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-12-15	0	0.190	0.190	-	0.180	0.180	160,150	28,771	0.1797	0.190	0.190	-	0.180	0.180	160,150	0.1797	15.15%
2022-12-14	0	0.165	0.150	-	-	-	0	0	-	0.165	0.150	-	-	-	0	-	0.00%
2022-12-13	0	0.165	0.150	-	-	-	0	0	-	0.165	0.150	-	-	-	0	-	0.00%
2022-12-12	0	0.165	0.151	0.185	-	-	500	70	0.1400	0.165	0.151	0.185	-	-	500	0.1400	0.00%
2022-12-09	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2022-12-08	0	0.165	0.165	-	0.165	0.180	161,600	27,488	0.1701	0.165	0.165	-	0.165	0.180	161,600	0.1701	-13.16%
2022-12-07	0	0.190	0.180	0.190	-	-	7,250	1,261	0.1739	0.190	0.180	0.190	-	-	7,250	0.1739	-1.55%
2022-12-06	0	0.193	0.193	-	0.190	0.190	20,250	3,414	0.1686	0.193	0.193	-	0.190	0.190	20,250	0.1686	-3.02%
2022-12-05	0	0.199	-	-	0.199	0.200	33,550	6,412	0.1911	0.199	-	-	0.199	0.200	33,550	0.1911	-0.50%
2022-12-02	0	0.200	0.200	-	-	-	2,500	467	0.1868	0.200	0.200	-	-	-	2,500	0.1868	0.00%
2022-12-01	0	0.200	0.200	-	-	-	1,100	210	0.1909	0.200	0.200	-	-	-	1,100	0.1909	0.00%
2022-11-30	0	0.200	0.200	-	0.200	0.200	43,500	8,682	0.1996	0.200	0.200	-	0.200	0.200	43,500	0.1996	0.00%
2022-11-29	0	0.200	0.190	-	0.200	0.201	44,600	8,858	0.1986	0.200	0.190	-	0.200	0.201	44,600	0.1986	-0.99%
2022-11-28	0	0.202	0.182	0.202	0.200	0.202	90,500	18,205	0.2012	0.202	0.182	0.202	0.200	0.202	90,500	0.2012	1.00%
2022-11-25	0	0.200	0.200	0.270	0.190	0.300	102,200	21,235	0.2078	0.200	0.200	0.270	0.190	0.300	102,200	0.2078	17.65%
2022-11-24	0	0.170	0.170	-	0.150	0.150	12,750	1,900	0.1490	0.170	0.170	-	0.150	0.150	12,750	0.1490	18.88%
2022-11-23	0	0.143	0.125	-	-	-	0	0	-	0.143	0.125	-	-	-	0	-	0.00%
2022-11-22	0	0.143	0.137	0.164	-	-	0	0	-	0.143	0.137	0.164	-	-	0	-	0.00%
2022-11-21	0	0.143	0.126	0.167	0.143	0.143	1,200	167	0.1392	0.143	0.126	0.167	0.143	0.143	1,200	0.1392	0.00%
2022-11-18	0	0.143	0.143	0.177	0.143	0.143	3,000	429	0.1430	0.143	0.143	0.177	0.143	0.143	3,000	0.1430	-10.62%
2022-11-17	0	0.160	0.160	0.176	0.160	0.160	9,000	1,440	0.1600	0.160	0.160	0.176	0.160	0.160	9,000	0.1600	0.00%
2022-11-16	0	0.160	0.153	0.160	0.153	0.160	260,000	41,112	0.1581	0.160	0.153	0.160	0.153	0.160	260,000	0.1581	4.58%
2022-11-15	0	0.153	0.153	0.170	0.151	0.153	28,000	4,217	0.1506	0.153	0.153	0.170	0.151	0.153	28,000	0.1506	-4.97%
2022-11-14	0	0.161	0.151	0.178	-	-	0	0	-	0.161	0.151	0.178	-	-	0	-	0.00%
2022-11-11	0	0.161	0.151	0.179	0.161	0.161	1,150	182	0.1583	0.161	0.151	0.179	0.161	0.161	1,150	0.1583	0.63%
2022-11-10	0	0.160	0.155	0.179	0.160	0.160	1,350	212	0.1570	0.160	0.155	0.179	0.160	0.160	1,350	0.1570	0.00%
2022-11-09	0	0.160	0.160	0.185	0.150	0.160	74,450	11,897	0.1598	0.160	0.160	0.185	0.150	0.160	74,450	0.1598	-5.88%
2022-11-08	0	0.017	0.017	0.021	0.016	0.018	782,000	13,395	0.0171	0.170	0.170	0.210	0.160	0.180	78,200	0.1713	-10.53%
2022-11-07	0	0.019	0.018	0.020	0.017	0.020	197,500	3,517	0.0178	0.190	0.180	0.200	0.170	0.200	19,750	0.1781	-5.00%
2022-11-04	0	0.020	0.018	0.020	0.017	0.021	170,500	3,341	0.0196	0.200	0.180	0.200	0.170	0.210	17,050	0.1960	11.11%
2022-11-03	0	0.018	0.018	0.023	0.018	0.018	50,000	900	0.0180	0.180	0.180	0.230	0.180	0.180	5,000	0.1800	0.00%
2022-11-02	0	0.018	0.017	0.024	-	-	0	0	-	0.180	0.170	0.240	-	-	0	-	0.00%
2022-11-01	0	0.018	0.017	0.021	0.018	0.018	10,000	180	0.0180	0.180	0.170	0.210	0.180	0.180	1,000	0.1800	-5.26%
2022-10-31	0	0.019	0.017	0.021	0.018	0.019	288,500	5,327	0.0185	0.190	0.170	0.210	0.180	0.190	28,850	0.1846	-9.52%
2022-10-28	0	0.021	0.017	0.021	0.021	0.022	360,000	7,660	0.0213	0.210	0.170	0.210	0.210	0.220	36,000	0.2128	16.67%
2022-10-27	0	0.018	0.017	0.022	-	-	0	0	-	0.180	0.170	0.220	-	-	0	-	0.00%
2022-10-26	0	0.018	0.018	0.022	0.015	0.018	900,000	14,530	0.0161	0.180	0.180	0.220	0.150	0.180	90,000	0.1614	0.00%
2022-10-25	0	0.018	0.017	0.024	-	-	0	0	-	0.180	0.170	0.240	-	-	0	-	0.00%
2022-10-24	0	0.018	0.018	0.022	0.017	0.018	280,000	4,990	0.0178	0.180	0.180	0.220	0.170	0.180	28,000	0.1782	-18.18%
2022-10-21	0	0.022	0.017	0.023	0.022	0.022	600,000	13,200	0.0220	0.220	0.170	0.230	0.220	0.220	60,000	0.2200	0.00%
2022-10-20	0	0.022	0.017	0.024	-	-	0	0	-	0.220	0.170	0.240	-	-	0	-	0.00%
2022-10-19	0	0.022	0.017	0.022	0.020	0.022	1,007,500	22,070	0.0219	0.220	0.170	0.220	0.200	0.220	100,750	0.2191	0.00%
2022-10-18	0	0.022	0.019	0.022	0.020	0.022	1,010,000	21,870	0.0217	0.220	0.190	0.220	0.200	0.220	101,000	0.2165	10.00%
2022-10-17	0	0.020	0.020	0.024	-	-	0	0	-	0.200	0.200	0.240	-	-	0	-	0.00%
2022-10-14	0	0.020	0.017	0.020	0.017	0.021	1,618,500	33,053	0.0204	0.200	0.170	0.200	0.170	0.210	161,850	0.2042	25.00%
2022-10-13	0	0.016	0.016	0.019	0.015	0.017	1,523,500	24,108	0.0158	0.160	0.160	0.190	0.150	0.170	152,350	0.1582	-20.00%
2022-10-12	0	0.020	0.017	0.023	-	-	0	0	-	0.200	0.170	0.230	-	-	0	-	0.00%
2022-10-11	0	0.020	0.016	0.024	0.020	0.020	200,000	4,000	0.0200	0.200	0.160	0.240	0.200	0.200	20,000	0.2000	-4.76%
2022-10-10	0	0.021	0.015	0.023	0.015	0.021	690,000	13,410	0.0194	0.210	0.150	0.230	0.150	0.210	69,000	0.1943	23.53%
2022-10-07	0	0.017	0.016	0.021	-	-	0	0	-	0.170	0.160	0.210	-	-	0	-	0.00%
2022-10-06	0	0.017	0.017	0.021	0.016	0.016	80,000	1,280	0.0160	0.170	0.170	0.210	0.160	0.160	8,000	0.1600	0.00%
2022-10-05	0	0.017	0.017	0.021	0.017	0.019	3,715,000	65,505	0.0176	0.170	0.170	0.210	0.170	0.190	371,500	0.1763	-19.05%
2022-10-03	0	0.021	0.017	0.021	-	-	4,500	51	0.0113	0.210	0.170	0.210	-	-	450	0.1133	-8.70%
2022-09-30	0	0.023	0.020	0.023	0.016	0.027	9,909,500	216,378	0.0218	0.230	0.200	0.230	0.160	0.270	990,950	0.2184	21.05%
2022-09-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-08-31	0	0.019	0.018	0.021	0.019	0.019	60,000	1,140	0.0190	0.190	0.180	0.210	0.190	0.190	6,000	0.1900	-9.52%
2022-08-30	0	0.021	0.019	0.027	0.020	0.021	150,000	3,100	0.0207	0.210	0.190	0.270	0.200	0.210	15,000	0.2067	10.53%
2022-08-29	0	0.019	0.019	0.020	0.019	0.019	80,000	1,520	0.0190	0.190	0.190	0.200	0.190	0.190	8,000	0.1900	5.56%
2022-08-26	0	0.018	0.018	0.020	0.018	0.018	90,000	1,620	0.0180	0.180	0.180	0.200	0.180	0.180	9,000	0.1800	0.00%
2022-08-25	0	0.018	0.018	0.021	0.018	0.020	119,500	2,203	0.0184	0.180	0.180	0.210	0.180	0.200	11,950	0.1844	0.00%
2022-08-24	0	0.018	0.018	0.022	0.016	0.022	510,000	9,660	0.0189	0.180	0.180	0.220	0.160	0.220	51,000	0.1894	5.88%
2022-08-23	0	0.017	0.017	0.019	0.016	0.018	351,000	5,936	0.0169	0.170	0.170	0.190	0.160	0.180	35,100	0.1691	0.00%
2022-08-22	0	0.017	0.017	0.018	0.017	0.018	132,000	2,358	0.0179	0.170	0.170	0.180	0.170	0.180	13,200	0.1786	-5.56%
2022-08-19	0	0.018	0.018	0.019	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2022-08-18	0	0.018	0.018	0.021	0.017	0.019	508,000	9,160	0.0180	0.180	0.180	0.210	0.170	0.190	50,800	0.1803	-10.00%
2022-08-17	0	0.020	0.017	0.023	0.019	0.020	2,305,000	45,790	0.0199	0.200	0.170	0.230	0.190	0.200	230,500	0.1987	0.00%
2022-08-16	0	0.020	0.020	0.021	0.020	0.020	375,000	7,352	0.0196	0.200	0.200	0.210	0.200	0.200	37,500	0.1961	-4.76%
2022-08-15	0	0.021	0.020	0.024	0.020	0.021	305,000	6,140	0.0201	0.210	0.200	0.240	0.200	0.210	30,500	0.2013	0.00%
2022-08-12	0	0.021	0.021	0.023	0.021	0.024	505,500	11,118	0.0220	0.210	0.210	0.230	0.210	0.240	50,550	0.2199	-8.70%
2022-08-11	0	0.023	0.023	0.025	-	-	0	0	-	0.230	0.230	0.250	-	-	0	-	0.00%
2022-08-10	0	0.023	0.021	0.025	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2022-08-09	0	0.023	0.023	0.025	0.023	0.025	140,000	3,380	0.0241	0.230	0.230	0.250	0.230	0.250	14,000	0.2414	-8.00%
2022-08-08	0	0.025	0.022	0.025	0.025	0.025	40,000	1,000	0.0250	0.250	0.220	0.250	0.250	0.250	4,000	0.2500	13.64%
2022-08-05	0	0.022	0.022	0.025	0.022	0.024	150,000	3,450	0.0230	0.220	0.220	0.250	0.220	0.240	15,000	0.2300	-4.35%
2022-08-04	0	0.023	0.022	0.025	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2022-08-03	0	0.023	0.022	0.025	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2022-08-02	0	0.023	0.022	0.025	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2022-08-01	0	0.023	0.022	0.025	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2022-07-29	0	0.023	0.022	0.025	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2022-07-28	0	0.023	0.023	0.025	0.023	0.023	20,000	460	0.0230	0.230	0.230	0.250	0.230	0.230	2,000	0.2300	0.00%
2022-07-27	0	0.023	0.023	0.025	0.023	0.023	622,500	14,305	0.0230	0.230	0.230	0.250	0.230	0.230	62,250	0.2298	-4.17%
2022-07-26	0	0.024	0.023	0.024	0.024	0.024	201,000	4,818	0.0240	0.240	0.230	0.240	0.240	0.240	20,100	0.2397	4.35%
2022-07-25	0	0.023	0.022	0.023	0.023	0.023	10,000	230	0.0230	0.230	0.220	0.230	0.230	0.230	1,000	0.2300	-4.17%
2022-07-22	0	0.024	0.023	0.026	-	-	1,488	28	0.0188	0.240	0.230	0.260	-	-	149	0.1882	0.00%
2022-07-21	0	0.024	0.024	0.026	0.024	0.024	120,500	2,889	0.0240	0.240	0.240	0.260	0.240	0.240	12,050	0.2398	0.00%
2022-07-20	0	0.024	0.024	0.027	-	-	0	0	-	0.240	0.240	0.270	-	-	0	-	0.00%
2022-07-19	0	0.024	0.024	0.027	0.024	0.028	2,195,500	53,515	0.0244	0.240	0.240	0.270	0.240	0.280	219,550	0.2437	-4.00%
2022-07-18	0	0.025	0.023	0.026	0.025	0.026	170,000	4,250	0.0250	0.250	0.230	0.260	0.250	0.260	17,000	0.2500	-10.71%
2022-07-15	0	0.028	0.024	0.028	0.024	0.028	542,500	14,767	0.0272	0.280	0.240	0.280	0.240	0.280	54,250	0.2722	12.00%
2022-07-14	0	0.025	0.025	0.029	0.025	0.027	233,500	6,007	0.0257	0.250	0.250	0.290	0.250	0.270	23,350	0.2573	-7.41%
2022-07-13	0	0.027	0.025	0.027	0.023	0.028	635,000	16,685	0.0263	0.270	0.250	0.270	0.230	0.280	63,500	0.2628	17.39%
2022-07-12	0	0.023	0.023	0.027	0.023	0.023	135,000	3,080	0.0228	0.230	0.230	0.270	0.230	0.230	13,500	0.2281	0.00%
2022-07-11	0	0.023	0.023	0.025	0.023	0.025	210,000	4,950	0.0236	0.230	0.230	0.250	0.230	0.250	21,000	0.2357	0.00%
2022-07-08	0	0.023	0.023	0.025	0.023	0.025	60,500	1,419	0.0235	0.230	0.230	0.250	0.230	0.250	6,050	0.2345	0.00%
2022-07-07	0	0.023	0.023	0.024	0.023	0.023	21,000	478	0.0228	0.230	0.230	0.240	0.230	0.230	2,100	0.2276	-4.17%
2022-07-06	0	0.024	0.024	0.028	0.024	0.030	220,000	5,390	0.0245	0.240	0.240	0.280	0.240	0.300	22,000	0.2450	0.00%
2022-07-05	0	0.024	0.024	0.030	0.024	0.024	20,471	489	0.0239	0.240	0.240	0.300	0.240	0.240	2,047	0.2389	-4.00%
2022-07-04	0	0.025	0.025	0.029	0.025	0.025	232,500	5,712	0.0246	0.250	0.250	0.290	0.250	0.250	23,250	0.2457	-3.85%
2022-06-30	0	0.026	0.026	0.030	0.026	0.026	125,000	3,200	0.0256	0.260	0.260	0.300	0.260	0.260	12,500	0.2560	0.00%
2022-06-29	0	0.026	0.025	0.030	-	-	0	0	-	0.260	0.250	0.300	-	-	0	-	0.00%
2022-06-28	0	0.026	0.024	0.030	0.026	0.026	10,000	260	0.0260	0.260	0.240	0.300	0.260	0.260	1,000	0.2600	0.00%
2022-06-27	0	0.026	0.026	0.030	0.026	0.026	60,000	1,560	0.0260	0.260	0.260	0.300	0.260	0.260	6,000	0.2600	-13.33%
2022-06-24	0	0.030	0.028	0.030	0.030	0.030	50,000	1,500	0.0300	0.300	0.280	0.300	0.300	0.300	5,000	0.3000	11.11%
2022-06-23	0	0.027	0.027	0.030	0.026	0.029	745,000	19,550	0.0262	0.270	0.270	0.300	0.260	0.290	74,500	0.2624	-10.00%
2022-06-22	0	0.030	0.028	0.030	0.025	0.034	2,460,000	69,953	0.0284	0.300	0.280	0.300	0.250	0.340	246,000	0.2844	30.43%
2022-06-21	0	0.023	0.023	0.025	0.023	0.023	10,000	230	0.0230	0.230	0.230	0.250	0.230	0.230	1,000	0.2300	-4.17%
2022-06-20	0	0.024	0.023	0.025	0.023	0.024	1,000,000	23,500	0.0235	0.240	0.230	0.250	0.230	0.240	100,000	0.2350	4.35%
2022-06-17	0	0.023	0.023	0.025	0.023	0.024	695,000	16,010	0.0230	0.230	0.230	0.250	0.230	0.240	69,500	0.2304	-4.17%
2022-06-16	0	0.024	0.023	0.026	0.024	0.024	40,000	960	0.0240	0.240	0.230	0.260	0.240	0.240	4,000	0.2400	0.00%
2022-06-15	0	0.024	0.024	0.029	0.024	0.025	186,500	4,610	0.0247	0.240	0.240	0.290	0.240	0.250	18,650	0.2472	-7.69%
2022-06-14	0	0.026	0.023	0.030	-	-	0	0	-	0.260	0.230	0.300	-	-	0	-	0.00%
2022-06-13	0	0.026	0.023	0.030	-	-	0	0	-	0.260	0.230	0.300	-	-	0	-	0.00%
2022-06-10	0	0.026	0.023	0.030	-	-	0	0	-	0.260	0.230	0.300	-	-	0	-	0.00%
2022-06-09	0	0.026	0.023	0.026	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2022-06-08	0	0.026	0.026	0.028	0.026	0.026	162,500	4,150	0.0255	0.260	0.260	0.280	0.260	0.260	16,250	0.2554	4.00%
2022-06-07	0	0.025	0.023	0.025	0.023	0.025	20,000	480	0.0240	0.250	0.230	0.250	0.230	0.250	2,000	0.2400	8.70%
2022-06-06	0	0.023	0.023	0.025	-	-	0	0	-	0.230	0.230	0.250	-	-	0	-	0.00%
2022-06-02	0	0.023	0.023	0.024	0.023	0.023	100,000	2,300	0.0230	0.230	0.230	0.240	0.230	0.230	10,000	0.2300	0.00%
2022-06-01	0	0.023	0.023	0.024	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2022-05-31	0	0.023	0.023	0.024	0.023	0.028	20,000	510	0.0255	0.230	0.230	0.240	0.230	0.280	2,000	0.2550	-17.86%
2022-05-30	0	0.028	0.024	0.028	0.029	0.029	40,000	1,160	0.0290	0.280	0.240	0.280	0.290	0.290	4,000	0.2900	16.67%
2022-05-27	0	0.024	0.023	0.031	-	-	0	0	-	0.240	0.230	0.310	-	-	0	-	0.00%
2022-05-26	0	0.024	0.024	0.030	-	-	9,000	180	0.0200	0.240	0.240	0.300	-	-	900	0.2000	0.00%
2022-05-25	0	0.024	0.024	0.030	0.023	0.024	20,000	470	0.0235	0.240	0.240	0.300	0.230	0.240	2,000	0.2350	-4.00%
2022-05-24	0	0.025	0.025	0.029	0.025	0.025	33,000	795	0.0241	0.250	0.250	0.290	0.250	0.250	3,300	0.2409	0.00%
2022-05-23	0	0.025	0.025	0.028	0.025	0.025	182,500	4,550	0.0249	0.250	0.250	0.280	0.250	0.250	18,250	0.2493	-10.71%
2022-05-20	0	0.028	0.024	0.028	0.028	0.028	11,000	300	0.0273	0.280	0.240	0.280	0.280	0.280	1,100	0.2727	12.00%
2022-05-19	0	0.025	0.024	0.028	0.025	0.030	1,070,000	28,340	0.0265	0.250	0.240	0.280	0.250	0.300	107,000	0.2649	-10.71%
2022-05-18	0	0.028	0.024	0.028	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2022-05-17	0	0.028	0.023	0.028	0.028	0.028	85,000	2,315	0.0272	0.280	0.230	0.280	0.280	0.280	8,500	0.2724	3.70%
2022-05-16	0	0.027	0.023	0.027	0.027	0.030	170,000	5,000	0.0294	0.270	0.230	0.270	0.270	0.300	17,000	0.2941	12.50%
2022-05-13	0	0.024	0.024	0.027	0.024	0.024	19,500	430	0.0221	0.240	0.240	0.270	0.240	0.240	1,950	0.2205	-11.11%
2022-05-12	0	0.027	0.023	0.027	-	-	2,500	35	0.0140	0.270	0.230	0.270	-	-	250	0.1400	0.00%
2022-05-11	0	0.027	0.024	0.027	0.022	0.027	295,000	7,775	0.0264	0.270	0.240	0.270	0.220	0.270	29,500	0.2636	12.50%
2022-05-10	0	0.024	0.022	0.029	-	-	2,500	45	0.0180	0.240	0.220	0.290	-	-	250	0.1800	0.00%
2022-05-06	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-05-05	0	0.024	0.025	0.030	0.024	0.030	560,000	13,840	0.0247	0.240	0.250	0.300	0.240	0.300	56,000	0.2471	-20.00%
2022-05-04	0	0.030	0.025	0.030	0.023	0.031	2,030,000	55,090	0.0271	0.300	0.250	0.300	0.230	0.310	203,000	0.2714	30.43%
2022-05-03	0	0.023	0.023	0.025	0.023	0.023	17,500	395	0.0226	0.230	0.230	0.250	0.230	0.230	1,750	0.2257	0.00%
2022-04-29	0	0.023	0.023	0.025	0.022	0.022	340,000	7,630	0.0224	0.230	0.230	0.250	0.220	0.220	34,000	0.2244	-8.00%
2022-04-28	0	0.025	0.022	0.025	0.020	0.025	10,464,500	222,551	0.0213	0.250	0.220	0.250	0.200	0.250	1,046,450	0.2127	0.00%
2022-04-27	0	0.025	0.024	0.030	-	-	0	0	-	0.250	0.240	0.300	-	-	0	-	0.00%
2022-04-26	0	0.025	0.025	0.030	0.025	0.025	25,000	600	0.0240	0.250	0.250	0.300	0.250	0.250	2,500	0.2400	-3.85%
2022-04-25	0	0.026	0.024	0.026	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	-3.70%
2022-04-22	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	-3.57%
2022-04-21	0	0.028	0.028	0.030	0.025	0.028	975,000	25,845	0.0265	0.280	0.280	0.300	0.250	0.280	97,500	0.2651	12.00%
2022-04-20	0	0.025	0.025	0.030	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2022-04-19	0	0.025	0.025	0.030	0.025	0.025	10,000	250	0.0250	0.250	0.250	0.300	0.250	0.250	1,000	0.2500	-3.85%
2022-04-14	0	0.026	0.026	0.036	-	-	0	0	-	0.260	0.260	0.360	-	-	0	-	0.00%
2022-04-13	0	0.026	0.026	0.031	0.026	0.027	100,000	2,630	0.0263	0.260	0.260	0.310	0.260	0.270	10,000	0.2630	-3.70%
2022-04-12	0	0.027	0.026	0.035	-	-	0	0	-	0.270	0.260	0.350	-	-	0	-	0.00%
2022-04-11	0	0.027	0.026	0.036	0.027	0.027	35,500	931	0.0262	0.270	0.260	0.360	0.270	0.270	3,550	0.2623	-3.57%
2022-04-08	0	0.028	0.026	0.041	0.028	0.028	71,000	1,981	0.0279	0.280	0.260	0.410	0.280	0.280	7,100	0.2790	0.00%
2022-04-07	0	0.028	0.026	0.037	0.028	0.028	170,000	4,760	0.0280	0.280	0.260	0.370	0.280	0.280	17,000	0.2800	0.00%
2022-04-06	0	0.028	0.025	0.028	-	-	5,000	100	0.0200	0.280	0.250	0.280	-	-	500	0.2000	0.00%
2022-04-04	0	0.028	0.027	0.035	0.026	0.028	320,000	8,450	0.0264	0.280	0.270	0.350	0.260	0.280	32,000	0.2641	0.00%
2022-04-01	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-03-31	0	0.028	0.026	0.035	0.026	0.028	155,500	4,121	0.0265	0.280	0.260	0.350	0.260	0.280	15,550	0.2650	0.00%
2022-03-30	0	0.028	0.028	0.036	0.028	0.028	88,000	2,384	0.0271	0.280	0.280	0.360	0.280	0.280	8,800	0.2709	-6.67%
2022-03-29	0	0.030	0.030	0.035	0.028	0.028	20,000	560	0.0280	0.300	0.300	0.350	0.280	0.280	2,000	0.2800	7.14%
2022-03-28	0	0.028	0.028	0.037	-	-	0	0	-	0.280	0.280	0.370	-	-	0	-	3.70%
2022-03-25	0	0.027	0.026	0.038	0.025	0.038	80,000	2,300	0.0288	0.270	0.260	0.380	0.250	0.380	8,000	0.2875	0.00%
2022-03-24	0	0.027	0.027	0.037	0.027	0.027	15,000	380	0.0253	0.270	0.270	0.370	0.270	0.270	1,500	0.2533	0.00%
2022-03-23	0	0.027	0.027	0.035	-	-	0	0	-	0.270	0.270	0.350	-	-	0	-	0.00%
2022-03-22	0	0.027	0.024	0.034	-	-	0	0	-	0.270	0.240	0.340	-	-	0	-	0.00%
2022-03-21	0	0.027	0.025	0.034	-	-	0	0	-	0.270	0.250	0.340	-	-	0	-	0.00%
2022-03-18	0	0.027	0.025	0.034	0.027	0.027	130,000	3,510	0.0270	0.270	0.250	0.340	0.270	0.270	13,000	0.2700	0.00%
2022-03-17	0	0.027	0.027	0.033	0.027	0.035	5,059,500	167,371	0.0331	0.270	0.270	0.330	0.270	0.350	505,950	0.3308	-12.90%
2022-03-16	0	0.031	0.025	0.031	0.025	0.032	60,000	1,770	0.0295	0.310	0.250	0.310	0.250	0.320	6,000	0.2950	29.17%
2022-03-15	0	0.024	0.024	0.031	0.024	0.024	1,800,000	43,200	0.0240	0.240	0.240	0.310	0.240	0.240	180,000	0.2400	0.00%
2022-03-14	0	0.024	0.024	0.032	-	-	0	0	-	0.240	0.240	0.320	-	-	0	-	0.00%
2022-03-11	0	0.024	0.024	0.032	0.023	0.028	3,310,000	81,970	0.0248	0.240	0.240	0.320	0.230	0.280	331,000	0.2476	-14.29%
2022-03-10	0	0.028	0.028	0.034	-	-	0	0	-	0.280	0.280	0.340	-	-	0	-	0.00%
2022-03-09	0	0.028	0.028	0.034	0.028	0.032	550,000	16,560	0.0301	0.280	0.280	0.340	0.280	0.320	55,000	0.3011	-6.67%
2022-03-08	0	0.030	0.030	0.033	0.030	0.030	21,000	582	0.0277	0.300	0.300	0.330	0.300	0.300	2,100	0.2771	0.00%
2022-03-07	0	0.030	0.030	0.034	0.030	0.030	28,000	781	0.0279	0.300	0.300	0.340	0.300	0.300	2,800	0.2789	0.00%
2022-03-04	0	0.030	0.029	0.034	0.030	0.030	190,000	5,700	0.0300	0.300	0.290	0.340	0.300	0.300	19,000	0.3000	-3.23%
2022-03-03	0	0.031	0.031	0.034	0.031	0.031	30,000	930	0.0310	0.310	0.310	0.340	0.310	0.310	3,000	0.3100	0.00%
2022-03-02	0	0.031	0.031	0.034	0.031	0.031	55,000	1,655	0.0301	0.310	0.310	0.340	0.310	0.310	5,500	0.3009	0.00%
2022-03-01	0	0.031	0.031	0.034	0.031	0.031	141,900	4,333	0.0305	0.310	0.310	0.340	0.310	0.310	14,190	0.3054	-6.06%
2022-02-28	0	0.033	0.031	0.033	0.031	0.033	413,500	13,397	0.0324	0.330	0.310	0.330	0.310	0.330	41,350	0.3240	0.00%
2022-02-25	0	0.033	0.030	0.034	-	-	0	0	-	0.330	0.300	0.340	-	-	0	-	0.00%
2022-02-24	0	0.033	0.031	0.035	0.030	0.033	316,500	10,369	0.0328	0.330	0.310	0.350	0.300	0.330	31,650	0.3276	0.00%
2022-02-23	0	0.033	0.030	0.033	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2022-02-22	0	0.033	0.033	0.036	0.033	0.034	400,000	13,250	0.0331	0.330	0.330	0.360	0.330	0.340	40,000	0.3313	0.00%
2022-02-21	0	0.033	0.031	0.033	-	-	7,000	147	0.0210	0.330	0.310	0.330	-	-	700	0.2100	0.00%
2022-02-18	0	0.033	0.033	0.040	0.033	0.033	30,000	990	0.0330	0.330	0.330	0.400	0.330	0.330	3,000	0.3300	0.00%
2022-02-17	0	0.033	0.033	0.043	-	-	0	0	-	0.330	0.330	0.430	-	-	0	-	0.00%
2022-02-16	0	0.033	0.032	0.043	-	-	30,000	960	0.0320	0.330	0.320	0.430	-	-	3,000	0.3200	0.00%
2022-02-15	0	0.033	0.033	0.042	-	-	25,000	765	0.0306	0.330	0.330	0.420	-	-	2,500	0.3060	0.00%
2022-02-14	0	0.033	0.033	0.039	0.031	0.032	144,000	4,488	0.0312	0.330	0.330	0.390	0.310	0.320	14,400	0.3117	-5.71%
2022-02-11	0	0.035	0.035	0.042	0.035	0.035	10,000	350	0.0350	0.350	0.350	0.420	0.350	0.350	1,000	0.3500	0.00%
2022-02-10	0	0.035	0.034	0.039	-	-	0	0	-	0.350	0.340	0.390	-	-	0	-	0.00%
2022-02-09	0	0.035	0.035	0.038	0.034	0.035	53,500	1,780	0.0333	0.350	0.350	0.380	0.340	0.350	5,350	0.3327	6.06%
2022-02-08	0	0.033	0.033	0.038	0.033	0.033	110,000	3,630	0.0330	0.330	0.330	0.380	0.330	0.330	11,000	0.3300	-5.71%
2022-02-07	0	0.035	0.033	0.035	0.032	0.035	57,500	1,895	0.0330	0.350	0.330	0.350	0.320	0.350	5,750	0.3296	0.00%
2022-02-04	0	0.035	0.032	0.037	0.036	0.037	957,500	35,110	0.0367	0.350	0.320	0.370	0.360	0.370	95,750	0.3667	6.06%
2022-01-31	0	0.033	0.033	0.039	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	3.12%
2022-01-28	0	0.032	0.032	0.039	-	-	0	0	-	0.320	0.320	0.390	-	-	0	-	0.00%
2022-01-27	0	0.032	0.032	0.036	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2022-01-26	0	0.032	0.032	0.038	-	-	0	0	-	0.320	0.320	0.380	-	-	0	-	0.00%
2022-01-25	0	0.032	0.032	0.033	0.032	0.032	25,000	765	0.0306	0.320	0.320	0.330	0.320	0.320	2,500	0.3060	-3.03%
2022-01-24	0	0.033	0.032	0.040	0.032	0.033	27,000	839	0.0311	0.330	0.320	0.400	0.320	0.330	2,700	0.3107	0.00%
2022-01-21	0	0.033	0.033	0.039	0.033	0.033	50,000	1,650	0.0330	0.330	0.330	0.390	0.330	0.330	5,000	0.3300	0.00%
2022-01-20	0	0.033	0.033	0.040	0.033	0.033	40,000	1,270	0.0318	0.330	0.330	0.400	0.330	0.330	4,000	0.3175	-5.71%
2022-01-19	0	0.035	0.032	0.036	-	-	0	0	-	0.350	0.320	0.360	-	-	0	-	0.00%
2022-01-18	0	0.035	0.035	0.037	0.034	0.037	1,208,000	42,370	0.0351	0.350	0.350	0.370	0.340	0.370	120,800	0.3507	9.37%
2022-01-17	0	0.032	0.032	0.036	0.032	0.035	2,992,000	96,596	0.0323	0.320	0.320	0.360	0.320	0.350	299,200	0.3228	-13.51%
2022-01-14	0	0.037	0.034	0.041	-	-	0	0	-	0.370	0.340	0.410	-	-	0	-	0.00%
2022-01-13	0	0.037	0.033	0.041	0.037	0.037	20,000	740	0.0370	0.370	0.330	0.410	0.370	0.370	2,000	0.3700	-2.63%
2022-01-12	0	0.038	0.033	0.038	0.038	0.038	100,000	3,800	0.0380	0.380	0.330	0.380	0.380	0.380	10,000	0.3800	2.70%
2022-01-11	0	0.037	0.035	0.044	0.037	0.037	36,000	1,308	0.0363	0.370	0.350	0.440	0.370	0.370	3,600	0.3633	0.00%
2022-01-10	0	0.037	0.037	0.044	0.036	0.039	2,490,000	91,060	0.0366	0.370	0.370	0.440	0.360	0.390	249,000	0.3657	-5.13%
2022-01-07	0	0.039	0.039	0.045	0.038	0.039	410,000	15,870	0.0387	0.390	0.390	0.450	0.380	0.390	41,000	0.3871	5.41%
2022-01-06	0	0.037	0.036	0.045	-	-	0	0	-	0.370	0.360	0.450	-	-	0	-	0.00%
2022-01-05	0	0.037	0.036	0.045	0.034	0.041	110,000	4,220	0.0384	0.370	0.360	0.450	0.340	0.410	11,000	0.3836	-2.63%
2022-01-04	0	0.038	0.038	0.039	0.038	0.038	200,000	7,600	0.0380	0.380	0.380	0.390	0.380	0.380	20,000	0.3800	2.70%
2022-01-03	0	0.037	0.037	0.038	0.037	0.037	40,000	1,440	0.0360	0.370	0.370	0.380	0.370	0.370	4,000	0.3600	0.00%
2021-12-31	0	0.037	0.036	0.038	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2021-12-30	0	0.037	0.035	0.038	0.037	0.037	220,000	8,140	0.0370	0.370	0.350	0.380	0.370	0.370	22,000	0.3700	5.71%
2021-12-29	0	0.035	0.035	0.038	0.035	0.035	20,000	700	0.0350	0.350	0.350	0.380	0.350	0.350	2,000	0.3500	-2.78%
2021-12-28	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2021-12-24	0	0.036	0.036	0.039	0.036	0.036	10,000	360	0.0360	0.360	0.360	0.390	0.360	0.360	1,000	0.3600	0.00%
2021-12-23	0	0.036	0.036	0.037	0.036	0.037	1,175,000	43,060	0.0366	0.360	0.360	0.370	0.360	0.370	117,500	0.3665	0.00%
2021-12-22	0	0.036	0.036	0.040	0.036	0.036	60,000	2,160	0.0360	0.360	0.360	0.400	0.360	0.360	6,000	0.3600	-5.26%
2021-12-21	0	0.038	0.034	0.040	-	-	0	0	-	0.380	0.340	0.400	-	-	0	-	0.00%
2021-12-20	0	0.038	0.036	0.040	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2021-12-17	0	0.038	0.036	0.040	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2021-12-16	0	0.038	0.036	0.041	0.037	0.038	220,000	8,350	0.0380	0.380	0.360	0.410	0.370	0.380	22,000	0.3795	2.70%
2021-12-15	0	0.037	0.036	0.041	0.037	0.037	45,000	1,640	0.0364	0.370	0.360	0.410	0.370	0.370	4,500	0.3644	0.00%
2021-12-14	0	0.037	0.037	0.040	0.037	0.038	455,000	17,090	0.0376	0.370	0.370	0.400	0.370	0.380	45,500	0.3756	-7.50%
2021-12-13	0	0.040	0.038	0.040	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-2.44%
2021-12-10	0	0.041	0.038	0.041	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2021-12-09	0	0.041	0.038	0.041	0.040	0.041	235,000	9,385	0.0399	0.410	0.380	0.410	0.400	0.410	23,500	0.3994	7.89%
2021-12-08	0	0.038	0.038	0.041	0.038	0.040	370,000	14,560	0.0394	0.380	0.380	0.410	0.380	0.400	37,000	0.3935	0.00%
2021-12-07	0	0.038	0.038	0.041	0.038	0.040	445,500	17,094	0.0384	0.380	0.380	0.410	0.380	0.400	44,550	0.3837	-2.56%
2021-12-06	0	0.039	0.039	0.042	0.039	0.043	30,000	1,210	0.0403	0.390	0.390	0.420	0.390	0.430	3,000	0.4033	-4.88%
2021-12-03	0	0.041	0.040	0.042	0.041	0.045	600,000	25,120	0.0419	0.410	0.400	0.420	0.410	0.450	60,000	0.4187	-8.89%
2021-12-02	0	0.045	0.041	0.045	0.046	0.046	80,000	3,680	0.0460	0.450	0.410	0.450	0.460	0.460	8,000	0.4600	0.00%
2021-12-01	0	0.045	0.041	0.045	0.044	0.045	30,000	1,330	0.0443	0.450	0.410	0.450	0.440	0.450	3,000	0.4433	2.27%
2021-11-30	0	0.044	0.041	0.044	0.041	0.044	787,500	34,072	0.0433	0.440	0.410	0.440	0.410	0.440	78,750	0.4327	2.33%
2021-11-29	0	0.043	0.041	0.044	0.044	0.044	100,000	4,400	0.0440	0.430	0.410	0.440	0.440	0.440	10,000	0.4400	-2.27%
2021-11-26	0	0.044	0.041	0.044	-	-	10,000	440	0.0440	0.440	0.410	0.440	-	-	1,000	0.4400	0.00%
2021-11-25	0	0.044	0.042	0.044	0.041	0.044	280,000	11,980	0.0428	0.440	0.420	0.440	0.410	0.440	28,000	0.4279	4.76%
2021-11-24	0	0.042	0.042	0.045	0.042	0.042	40,000	1,680	0.0420	0.420	0.420	0.450	0.420	0.420	4,000	0.4200	-6.67%
2021-11-23	0	0.045	0.042	0.046	0.040	0.046	451,500	18,265	0.0405	0.450	0.420	0.460	0.400	0.460	45,150	0.4045	7.14%
2021-11-22	0	0.042	0.042	0.045	0.042	0.050	780,000	37,220	0.0477	0.420	0.420	0.450	0.420	0.500	78,000	0.4772	-6.67%
2021-11-19	0	0.045	0.042	0.045	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-11-18	0	0.045	0.042	0.046	-	-	2,500	95	0.0380	0.450	0.420	0.460	-	-	250	0.3800	-2.17%
2021-11-17	0	0.046	0.042	0.049	-	-	100	3	0.0300	0.460	0.420	0.490	-	-	10	0.3000	0.00%
2021-11-16	0	0.046	0.042	0.046	0.044	0.050	115,000	5,400	0.0470	0.460	0.420	0.460	0.440	0.500	11,500	0.4696	9.52%
2021-11-15	0	0.042	0.041	0.044	0.041	0.042	210,029	8,761	0.0417	0.420	0.410	0.440	0.410	0.420	21,003	0.4171	0.00%
2021-11-12	0	0.042	0.041	0.044	0.041	0.042	89,000	3,629	0.0408	0.420	0.410	0.440	0.410	0.420	8,900	0.4078	-2.33%
2021-11-11	0	0.043	0.043	0.045	0.043	0.043	290,000	12,470	0.0430	0.430	0.430	0.450	0.430	0.430	29,000	0.4300	0.00%
2021-11-10	0	0.043	0.041	0.043	0.041	0.043	432,000	18,145	0.0420	0.430	0.410	0.430	0.410	0.430	43,200	0.4200	0.00%
2021-11-09	0	0.043	0.043	0.048	0.042	0.046	433,000	18,434	0.0426	0.430	0.430	0.480	0.420	0.460	43,300	0.4257	-4.44%
2021-11-08	0	0.045	0.045	0.047	0.045	0.045	55,000	2,410	0.0438	0.450	0.450	0.470	0.450	0.450	5,500	0.4382	2.27%
2021-11-05	0	0.044	0.044	0.050	0.044	0.044	10,000	440	0.0440	0.440	0.440	0.500	0.440	0.440	1,000	0.4400	2.33%
2021-11-04	0	0.043	0.044	0.049	0.043	0.043	40,000	1,720	0.0430	0.430	0.440	0.490	0.430	0.430	4,000	0.4300	-14.00%
2021-11-03	0	0.050	0.043	0.050	0.045	0.052	40,000	1,940	0.0485	0.500	0.430	0.500	0.450	0.520	4,000	0.4850	11.11%
2021-11-02	0	0.045	0.045	0.049	0.043	0.045	175,000	7,555	0.0432	0.450	0.450	0.490	0.430	0.450	17,500	0.4317	0.00%
2021-11-01	0	0.045	0.042	0.045	0.042	0.045	988,000	43,051	0.0436	0.450	0.420	0.450	0.420	0.450	98,800	0.4357	7.14%
2021-10-29	0	0.042	0.042	0.048	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2021-10-28	0	0.042	0.041	0.050	0.042	0.042	1,870,800	78,568	0.0420	0.420	0.410	0.500	0.420	0.420	187,080	0.4200	0.00%
2021-10-27	0	0.042	0.042	0.050	0.042	0.044	490,000	20,940	0.0427	0.420	0.420	0.500	0.420	0.440	49,000	0.4273	-4.55%
2021-10-26	0	0.044	0.044	0.048	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	4.76%
2021-10-25	0	0.042	0.041	0.051	0.042	0.042	31,000	1,263	0.0407	0.420	0.410	0.510	0.420	0.420	3,100	0.4074	0.00%
2021-10-22	0	0.042	0.041	0.042	0.041	0.047	245,000	10,555	0.0431	0.420	0.410	0.420	0.410	0.470	24,500	0.4308	0.00%
2021-10-21	0	0.042	0.041	0.049	-	-	0	0	-	0.420	0.410	0.490	-	-	0	-	0.00%
2021-10-20	0	0.042	0.042	0.046	0.041	0.042	401,000	16,505	0.0412	0.420	0.420	0.460	0.410	0.420	40,100	0.4116	-6.67%
2021-10-19	0	0.045	0.040	0.045	0.040	0.046	482,000	21,315	0.0442	0.450	0.400	0.450	0.400	0.460	48,200	0.4422	4.65%
2021-10-18	0	0.043	0.040	0.043	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2021-10-15	0	0.043	0.043	0.044	-	-	0	0	-	0.430	0.430	0.440	-	-	0	-	0.00%
2021-10-12	0	0.043	0.040	0.043	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2021-10-11	0	0.043	0.042	0.044	0.043	0.043	100,000	4,300	0.0430	0.430	0.420	0.440	0.430	0.430	10,000	0.4300	2.38%
2021-10-08	0	0.042	0.042	0.044	0.040	0.042	140,000	5,720	0.0409	0.420	0.420	0.440	0.400	0.420	14,000	0.4086	-2.33%
2021-10-07	0	0.043	0.041	0.043	0.040	0.043	130,000	5,500	0.0423	0.430	0.410	0.430	0.400	0.430	13,000	0.4231	0.00%
2021-10-06	0	0.043	0.041	0.044	0.038	0.043	574,000	23,474	0.0409	0.430	0.410	0.440	0.380	0.430	57,400	0.4090	0.00%
2021-10-05	0	0.043	0.042	0.047	-	-	0	0	-	0.430	0.420	0.470	-	-	0	-	0.00%
2021-10-04	0	0.043	0.042	0.046	0.043	0.043	60,000	2,580	0.0430	0.430	0.420	0.460	0.430	0.430	6,000	0.4300	2.38%
2021-09-30	0	0.042	0.042	0.047	0.041	0.042	49,000	1,963	0.0401	0.420	0.420	0.470	0.410	0.420	4,900	0.4006	-10.64%
2021-09-29	0	0.047	0.041	0.047	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2021-09-28	0	0.047	0.044	0.046	0.043	0.048	283,000	12,815	0.0453	0.470	0.440	0.460	0.430	0.480	28,300	0.4528	14.63%
2021-09-27	0	0.041	0.041	0.043	0.041	0.043	126,000	5,162	0.0410	0.410	0.410	0.430	0.410	0.430	12,600	0.4097	-4.65%
2021-09-24	0	0.043	0.043	0.044	0.042	0.042	1,000,000	42,000	0.0420	0.430	0.430	0.440	0.420	0.420	100,000	0.4200	4.88%
2021-09-23	0	0.041	0.040	0.043	0.041	0.042	1,220,000	50,500	0.0414	0.410	0.400	0.430	0.410	0.420	122,000	0.4139	0.00%
2021-09-21	0	0.041	0.041	0.044	0.041	0.043	90,000	3,810	0.0423	0.410	0.410	0.440	0.410	0.430	9,000	0.4233	2.50%
2021-09-20	0	0.040	0.040	0.044	0.040	0.043	1,380,000	55,490	0.0402	0.400	0.400	0.440	0.400	0.430	138,000	0.4021	-11.11%
2021-09-17	0	0.045	0.044	0.049	0.045	0.045	300,000	13,760	0.0459	0.450	0.440	0.490	0.450	0.450	30,000	0.4587	0.00%
2021-09-16	0	0.045	0.043	0.048	0.043	0.051	1,145,000	56,445	0.0493	0.450	0.430	0.480	0.430	0.510	114,500	0.4930	0.00%
2021-09-15	0	0.045	0.042	0.046	0.045	0.045	785,000	35,285	0.0449	0.450	0.420	0.460	0.450	0.450	78,500	0.4495	7.14%
2021-09-14	0	0.042	0.042	0.045	0.042	0.044	383,500	16,133	0.0421	0.420	0.420	0.450	0.420	0.440	38,350	0.4207	-2.33%
2021-09-13	0	0.043	0.042	0.043	0.042	0.043	304,500	13,061	0.0429	0.430	0.420	0.430	0.420	0.430	30,450	0.4289	-2.27%
2021-09-10	0	0.044	0.044	0.045	0.043	0.044	220,000	9,670	0.0440	0.440	0.440	0.450	0.430	0.440	22,000	0.4395	4.76%
2021-09-09	0	0.042	0.042	0.044	0.042	0.044	105,500	4,569	0.0433	0.420	0.420	0.440	0.420	0.440	10,550	0.4331	-2.33%
2021-09-08	0	0.043	0.042	0.044	0.042	0.043	1,236,000	53,096	0.0430	0.430	0.420	0.440	0.420	0.430	123,600	0.4296	0.00%
2021-09-07	0	0.043	0.043	0.044	0.042	0.044	1,210,000	51,310	0.0424	0.430	0.430	0.440	0.420	0.440	121,000	0.4240	-2.27%
2021-09-06	0	0.044	0.044	0.046	0.043	0.044	117,000	5,051	0.0432	0.440	0.440	0.460	0.430	0.440	11,700	0.4317	0.00%
2021-09-03	0	0.044	0.043	0.045	0.042	0.044	1,110,000	46,820	0.0422	0.440	0.430	0.450	0.420	0.440	111,000	0.4218	4.76%
2021-09-02	0	0.042	0.042	0.045	0.041	0.043	77,500	3,197	0.0413	0.420	0.420	0.450	0.410	0.430	7,750	0.4125	-2.33%
2021-09-01	0	0.043	0.043	0.045	0.043	0.045	230,000	10,210	0.0444	0.430	0.430	0.450	0.430	0.450	23,000	0.4439	-2.27%
2021-08-31	0	0.044	0.042	0.044	0.042	0.044	480,000	20,840	0.0434	0.440	0.420	0.440	0.420	0.440	48,000	0.4342	0.00%
2021-08-30	0	0.044	0.044	0.045	0.043	0.054	4,450,000	216,540	0.0487	0.440	0.440	0.450	0.430	0.540	445,000	0.4866	0.00%
2021-08-27	0	0.044	0.042	0.044	0.042	0.044	2,416,500	102,927	0.0426	0.440	0.420	0.440	0.420	0.440	241,650	0.4259	-2.22%
2021-08-26	0	0.045	0.042	0.045	0.045	0.045	40,000	1,800	0.0450	0.450	0.420	0.450	0.450	0.450	4,000	0.4500	7.14%
2021-08-25	0	0.042	0.042	0.044	0.042	0.042	48,000	1,975	0.0411	0.420	0.420	0.440	0.420	0.420	4,800	0.4115	-2.33%
2021-08-24	0	0.043	0.042	0.043	0.043	0.045	30,000	1,310	0.0437	0.430	0.420	0.430	0.430	0.450	3,000	0.4367	0.00%
2021-08-23	0	0.043	0.042	0.043	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2021-08-20	0	0.043	0.043	0.045	0.043	0.043	42,500	1,815	0.0427	0.430	0.430	0.450	0.430	0.430	4,250	0.4271	-4.44%
2021-08-19	0	0.045	0.043	0.045	0.045	0.045	130,000	5,850	0.0450	0.450	0.430	0.450	0.450	0.450	13,000	0.4500	2.27%
2021-08-18	0	0.044	0.044	0.046	0.043	0.046	342,500	15,137	0.0442	0.440	0.440	0.460	0.430	0.460	34,250	0.4420	2.33%
2021-08-17	0	0.043	0.043	0.044	0.043	0.048	385,000	16,960	0.0441	0.430	0.430	0.440	0.430	0.480	38,500	0.4405	2.38%
2021-08-16	0	0.042	0.042	0.043	0.042	0.042	271,500	11,397	0.0420	0.420	0.420	0.430	0.420	0.420	27,150	0.4198	-2.33%
2021-08-13	0	0.043	0.043	0.044	0.043	0.043	889,500	38,210	0.0430	0.430	0.430	0.440	0.430	0.430	88,950	0.4296	-2.27%
2021-08-12	0	0.044	0.043	0.045	0.043	0.047	910,000	40,100	0.0441	0.440	0.430	0.450	0.430	0.470	91,000	0.4407	-4.35%
2021-08-11	0	0.046	0.043	0.046	0.043	0.047	71,000	3,218	0.0453	0.460	0.430	0.460	0.430	0.470	7,100	0.4532	-4.17%
2021-08-10	0	0.048	0.043	0.049	0.042	0.049	1,620,000	69,970	0.0432	0.480	0.430	0.490	0.420	0.490	162,000	0.4319	9.09%
2021-08-09	0	0.044	0.042	0.045	-	-	0	0	-	0.440	0.420	0.450	-	-	0	-	0.00%
2021-08-06	0	0.044	0.042	0.045	0.042	0.049	2,827,000	123,870	0.0438	0.440	0.420	0.450	0.420	0.490	282,700	0.4382	0.00%
2021-08-05	0	0.044	0.043	0.050	0.043	0.043	11,000	467	0.0425	0.440	0.430	0.500	0.430	0.430	1,100	0.4245	2.33%
2021-08-04	0	0.043	0.043	0.048	0.043	0.043	164,000	7,032	0.0429	0.430	0.430	0.480	0.430	0.430	16,400	0.4288	-2.27%
2021-08-03	0	0.044	0.042	0.054	-	-	0	0	-	0.440	0.420	0.540	-	-	0	-	0.00%
2021-08-02	0	0.044	0.041	0.045	0.045	0.045	470,000	21,150	0.0450	0.440	0.410	0.450	0.450	0.450	47,000	0.4500	-2.22%
2021-07-30	0	0.045	0.044	0.050	0.044	0.045	240,000	10,660	0.0444	0.450	0.440	0.500	0.440	0.450	24,000	0.4442	2.27%
2021-07-29	0	0.044	0.044	0.050	0.042	0.043	370,000	15,550	0.0420	0.440	0.440	0.500	0.420	0.430	37,000	0.4203	2.33%
2021-07-28	0	0.043	0.043	0.047	0.041	0.048	3,740,312	157,671	0.0422	0.430	0.430	0.470	0.410	0.480	374,031	0.4215	-4.44%
2021-07-27	0	0.045	0.045	0.048	0.045	0.048	1,120,000	51,680	0.0461	0.450	0.450	0.480	0.450	0.480	112,000	0.4614	-10.00%
2021-07-26	0	0.050	0.049	0.053	0.050	0.050	1,500,000	75,000	0.0500	0.500	0.490	0.530	0.500	0.500	150,000	0.5000	-1.96%
2021-07-23	0	0.051	0.051	0.052	0.051	0.058	2,690,000	139,750	0.0520	0.510	0.510	0.520	0.510	0.580	269,000	0.5195	-5.56%
2021-07-22	0	0.054	0.054	0.057	0.052	0.063	2,800,500	149,772	0.0535	0.540	0.540	0.570	0.520	0.630	280,050	0.5348	-11.48%
2021-07-21	0	0.061	0.054	0.061	0.059	0.062	22,000	1,306	0.0594	0.610	0.540	0.610	0.590	0.620	2,200	0.5936	1.67%
2021-07-20	0	0.060	0.052	0.060	0.063	0.064	520,500	32,805	0.0630	0.600	0.520	0.600	0.630	0.640	52,050	0.6303	-3.23%
2021-07-19	0	0.062	0.052	0.062	0.058	0.065	400,000	23,650	0.0591	0.620	0.520	0.620	0.580	0.650	40,000	0.5913	3.33%
2021-07-16	0	0.060	0.052	0.060	0.059	0.062	180,000	10,940	0.0608	0.600	0.520	0.600	0.590	0.620	18,000	0.6078	1.69%
2021-07-15	0	0.059	0.055	0.059	0.055	0.059	2,870,000	167,660	0.0584	0.590	0.550	0.590	0.550	0.590	287,000	0.5842	7.27%
2021-07-14	0	0.055	0.048	0.055	0.047	0.055	4,339,000	225,361	0.0519	0.550	0.480	0.550	0.470	0.550	433,900	0.5194	14.58%
2021-07-13	0	0.048	0.048	0.052	0.048	0.055	792,500	39,545	0.0499	0.480	0.480	0.520	0.480	0.550	79,250	0.4990	-4.00%
2021-07-12	0	0.050	0.047	0.050	0.047	0.051	1,100,000	55,420	0.0504	0.500	0.470	0.500	0.470	0.510	110,000	0.5038	4.17%
2021-07-09	0	0.048	0.047	0.050	0.045	0.050	695,000	33,385	0.0480	0.480	0.470	0.500	0.450	0.500	69,500	0.4804	6.67%
2021-07-08	0	0.045	0.044	0.045	0.045	0.046	1,040,000	46,810	0.0450	0.450	0.440	0.450	0.450	0.460	104,000	0.4501	-6.25%
2021-07-07	0	0.048	0.046	0.050	0.045	0.051	2,951,000	140,645	0.0477	0.480	0.460	0.500	0.450	0.510	295,100	0.4766	-5.88%
2021-07-06	0	0.051	0.049	0.055	0.051	0.051	260,000	13,260	0.0510	0.510	0.490	0.550	0.510	0.510	26,000	0.5100	4.08%
2021-07-05	0	0.049	0.049	0.050	0.049	0.051	60,000	2,915	0.0486	0.490	0.490	0.500	0.490	0.510	6,000	0.4858	-2.00%
2021-07-02	0	0.050	0.050	0.051	0.049	0.051	122,500	6,012	0.0491	0.500	0.500	0.510	0.490	0.510	12,250	0.4908	2.04%
2021-06-30	0	0.049	0.049	0.051	0.049	0.050	1,182,500	57,992	0.0490	0.490	0.490	0.510	0.490	0.500	118,250	0.4904	-2.00%
2021-06-29	0	0.050	0.049	0.052	0.050	0.050	102,000	5,080	0.0498	0.500	0.490	0.520	0.500	0.500	10,200	0.4980	-5.66%
2021-06-28	0	0.053	0.053	0.054	0.053	0.053	18,500	931	0.0503	0.530	0.530	0.540	0.530	0.530	1,850	0.5032	1.92%
2021-06-25	0	0.052	0.049	0.054	0.051	0.053	555,000	29,070	0.0524	0.520	0.490	0.540	0.510	0.530	55,500	0.5238	6.12%
2021-06-24	0	0.049	0.046	0.050	0.049	0.053	790,000	39,650	0.0502	0.490	0.460	0.500	0.490	0.530	79,000	0.5019	-3.92%
2021-06-23	0	0.051	0.051	0.052	0.050	0.052	240,000	12,265	0.0511	0.510	0.510	0.520	0.500	0.520	24,000	0.5110	0.00%
2021-06-22	0	0.051	0.051	0.056	0.051	0.055	363,500	19,806	0.0545	0.510	0.510	0.560	0.510	0.550	36,350	0.5449	-5.56%
2021-06-21	0	0.054	0.049	0.055	0.049	0.054	461,500	23,348	0.0506	0.540	0.490	0.550	0.490	0.540	46,150	0.5059	8.00%
2021-06-18	0	0.050	0.049	0.052	0.049	0.050	90,000	4,460	0.0496	0.500	0.490	0.520	0.490	0.500	9,000	0.4956	0.00%
2021-06-17	0	0.050	0.049	0.053	-	-	0	0	-	0.500	0.490	0.530	-	-	0	-	0.00%
2021-06-16	0	0.050	0.049	0.052	0.050	0.050	224,500	11,180	0.0498	0.500	0.490	0.520	0.500	0.500	22,450	0.4980	0.00%
2021-06-15	0	0.050	0.049	0.051	0.049	0.051	370,000	18,460	0.0499	0.500	0.490	0.510	0.490	0.510	37,000	0.4989	-3.85%
2021-06-11	0	0.052	0.050	0.053	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2021-06-10	0	0.052	0.050	0.053	0.049	0.052	800,000	40,530	0.0507	0.520	0.500	0.530	0.490	0.520	80,000	0.5066	4.00%
2021-06-09	0	0.050	0.050	0.052	0.049	0.050	927,500	45,965	0.0496	0.500	0.500	0.520	0.490	0.500	92,750	0.4956	-3.85%
2021-06-08	0	0.052	0.051	0.053	0.049	0.052	1,020,000	51,450	0.0504	0.520	0.510	0.530	0.490	0.520	102,000	0.5044	4.00%
2021-06-07	0	0.050	0.049	0.050	0.049	0.053	280,000	14,460	0.0516	0.500	0.490	0.500	0.490	0.530	28,000	0.5164	2.04%
2021-06-04	0	0.049	0.049	0.051	0.049	0.050	348,000	17,032	0.0489	0.490	0.490	0.510	0.490	0.500	34,800	0.4894	-3.92%
2021-06-03	0	0.051	0.050	0.051	0.049	0.051	350,000	17,340	0.0495	0.510	0.500	0.510	0.490	0.510	35,000	0.4954	0.00%
2021-06-02	0	0.051	0.049	0.053	-	-	2,500	112	0.0448	0.510	0.490	0.530	-	-	250	0.4480	0.00%
2021-06-01	0	0.051	0.051	0.052	0.051	0.055	1,393,000	72,907	0.0523	0.510	0.510	0.520	0.510	0.550	139,300	0.5234	-10.53%
2021-05-31	0	0.057	0.057	0.064	0.053	0.057	300,000	16,600	0.0553	0.570	0.570	0.640	0.530	0.570	30,000	0.5533	-3.39%
2021-05-28	0	0.059	0.053	0.059	0.052	0.062	350,000	19,860	0.0567	0.590	0.530	0.590	0.520	0.620	35,000	0.5674	5.36%
2021-05-27	0	0.056	0.052	0.059	0.055	0.059	393,500	21,877	0.0556	0.560	0.520	0.590	0.550	0.590	39,350	0.5560	1.82%
2021-05-26	0	0.055	0.049	0.055	0.050	0.055	2,278,000	116,030	0.0509	0.550	0.490	0.550	0.500	0.550	227,800	0.5094	-5.17%
2021-05-25	0	0.058	0.053	0.059	0.052	0.066	1,357,500	82,702	0.0609	0.580	0.530	0.590	0.520	0.660	135,750	0.6092	9.43%
2021-05-24	0	0.053	0.052	0.055	0.051	0.055	1,410,000	73,240	0.0519	0.530	0.520	0.550	0.510	0.550	141,000	0.5194	-3.64%
2021-05-21	0	0.055	0.053	0.057	0.052	0.058	202,500	11,210	0.0554	0.550	0.530	0.570	0.520	0.580	20,250	0.5536	3.77%
2021-05-20	0	0.053	0.052	0.062	0.051	0.053	70,000	3,640	0.0520	0.530	0.520	0.620	0.510	0.530	7,000	0.5200	-3.64%
2021-05-18	0	0.055	0.052	0.056	0.051	0.057	332,500	17,785	0.0535	0.550	0.520	0.560	0.510	0.570	33,250	0.5349	7.84%
2021-05-17	0	0.051	0.051	0.054	0.048	0.052	360,000	18,280	0.0508	0.510	0.510	0.540	0.480	0.520	36,000	0.5078	-5.56%
2021-05-14	0	0.054	0.053	0.054	0.052	0.054	200,000	10,440	0.0522	0.540	0.530	0.540	0.520	0.540	20,000	0.5220	-3.57%
2021-05-13	0	0.056	0.052	0.059	0.056	0.056	530,000	29,680	0.0560	0.560	0.520	0.590	0.560	0.560	53,000	0.5600	0.00%
2021-05-12	0	0.056	0.054	0.056	0.053	0.056	687,000	37,937	0.0552	0.560	0.540	0.560	0.530	0.560	68,700	0.5522	-5.08%
2021-05-11	0	0.059	0.054	0.060	0.053	0.060	555,000	32,465	0.0585	0.590	0.540	0.600	0.530	0.600	55,500	0.5850	11.32%
2021-05-10	0	0.053	0.053	0.054	0.053	0.065	1,907,500	111,845	0.0586	0.530	0.530	0.540	0.530	0.650	190,750	0.5863	0.00%
2021-05-07	0	0.053	0.053	0.059	0.053	0.055	545,000	29,265	0.0537	0.530	0.530	0.590	0.530	0.550	54,500	0.5370	-3.64%
2021-05-06	0	0.055	0.055	0.060	0.055	0.060	815,000	46,010	0.0565	0.550	0.550	0.600	0.550	0.600	81,500	0.5645	-8.33%
2021-05-05	0	0.060	0.060	0.063	0.059	0.062	530,000	31,510	0.0595	0.600	0.600	0.630	0.590	0.620	53,000	0.5945	-9.09%
2021-05-04	0	0.066	0.059	0.066	0.057	0.067	950,000	57,200	0.0602	0.660	0.590	0.660	0.570	0.670	95,000	0.6021	-1.49%
2021-05-03	0	0.067	0.062	0.067	0.066	0.067	1,100,000	73,640	0.0669	0.670	0.620	0.670	0.660	0.670	110,000	0.6695	0.00%
2021-04-30	0	0.067	0.067	0.069	0.058	0.070	10,845,000	696,945	0.0643	0.670	0.670	0.690	0.580	0.700	1,084,500	0.6426	8.06%
2021-04-29	0	0.062	0.062	0.063	0.054	0.063	2,640,000	152,960	0.0579	0.620	0.620	0.630	0.540	0.630	264,000	0.5794	16.98%
2021-04-28	0	0.053	0.053	0.055	0.053	0.057	2,420,000	129,930	0.0537	0.530	0.530	0.550	0.530	0.570	242,000	0.5369	-8.62%
2021-04-27	0	0.058	0.057	0.058	0.055	0.060	3,511,000	198,160	0.0564	0.580	0.570	0.580	0.550	0.600	351,100	0.5644	-6.45%
2021-04-26	0	0.062	0.057	0.062	0.056	0.076	18,971,500	1,263,362	0.0666	0.620	0.570	0.620	0.560	0.760	1,897,150	0.6659	12.73%
2021-04-23	0	0.055	0.053	0.059	0.053	0.060	8,730,000	504,200	0.0578	0.550	0.530	0.590	0.530	0.600	873,000	0.5775	5.77%
2021-04-22	0	0.052	0.052	0.054	0.046	0.052	1,920,000	96,225	0.0501	0.520	0.520	0.540	0.460	0.520	192,000	0.5012	13.04%
2021-04-21	0	0.046	0.043	0.046	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2021-04-20	0	0.046	0.044	0.047	0.041	0.046	1,930,000	81,500	0.0422	0.460	0.440	0.470	0.410	0.460	193,000	0.4223	-4.17%
2021-04-19	0	0.048	0.044	0.048	0.046	0.050	30,500	1,470	0.0482	0.480	0.440	0.480	0.460	0.500	3,050	0.4820	6.67%
2021-04-16	0	0.045	0.042	0.046	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2021-04-15	0	0.045	0.043	0.048	0.042	0.045	590,000	25,290	0.0429	0.450	0.430	0.480	0.420	0.450	59,000	0.4286	0.00%
2021-04-14	0	0.045	0.045	0.048	0.042	0.051	770,000	36,850	0.0479	0.450	0.450	0.480	0.420	0.510	77,000	0.4786	7.14%
2021-04-13	0	0.042	0.042	0.045	0.042	0.042	27,500	1,130	0.0411	0.420	0.420	0.450	0.420	0.420	2,750	0.4109	-2.33%
2021-04-12	0	0.043	0.043	0.046	0.043	0.043	130,000	5,590	0.0430	0.430	0.430	0.460	0.430	0.430	13,000	0.4300	-12.24%
2021-04-09	0	0.049	0.043	0.049	0.049	0.049	10,000	490	0.0490	0.490	0.430	0.490	0.490	0.490	1,000	0.4900	13.95%
2021-04-08	0	0.043	0.042	0.046	0.043	0.044	330,000	14,360	0.0435	0.430	0.420	0.460	0.430	0.440	33,000	0.4352	2.38%
2021-04-07	0	0.042	0.041	0.044	0.042	0.045	970,000	41,040	0.0423	0.420	0.410	0.440	0.420	0.450	97,000	0.4231	0.00%
2021-04-01	0	0.042	0.041	0.042	0.040	0.045	1,644,000	68,232	0.0415	0.420	0.410	0.420	0.400	0.450	164,400	0.4150	-2.33%
2021-03-31	0	0.043	0.043	0.045	0.043	0.043	19,500	781	0.0401	0.430	0.430	0.450	0.430	0.430	1,950	0.4005	0.00%
2021-03-30	0	0.043	0.043	0.045	0.043	0.043	235,000	10,080	0.0429	0.430	0.430	0.450	0.430	0.430	23,500	0.4289	2.38%
2021-03-29	0	0.042	0.041	0.049	0.041	0.050	370,000	16,550	0.0447	0.420	0.410	0.490	0.410	0.500	37,000	0.4473	2.44%
2021-03-26	0	0.041	0.041	0.045	0.041	0.045	335,000	13,950	0.0416	0.410	0.410	0.450	0.410	0.450	33,500	0.4164	-8.89%
2021-03-25	0	0.045	0.043	0.045	0.037	0.045	375,000	16,250	0.0433	0.450	0.430	0.450	0.370	0.450	37,500	0.4333	7.14%
2021-03-24	0	0.042	0.040	0.045	0.040	0.048	1,340,000	58,870	0.0439	0.420	0.400	0.450	0.400	0.480	134,000	0.4393	-14.29%
2021-03-23	0	0.049	0.049	0.052	0.049	0.049	1,103,500	54,050	0.0490	0.490	0.490	0.520	0.490	0.490	110,350	0.4898	-5.77%
2021-03-22	0	0.052	0.051	0.059	0.052	0.052	100,000	5,200	0.0520	0.520	0.510	0.590	0.520	0.520	10,000	0.5200	6.12%
2021-03-19	0	0.049	0.049	0.053	0.047	0.047	14,000	642	0.0459	0.490	0.490	0.530	0.470	0.470	1,400	0.4586	-7.55%
2021-03-18	0	0.053	0.053	0.054	0.052	0.054	52,500	2,705	0.0515	0.530	0.530	0.540	0.520	0.540	5,250	0.5152	0.00%
2021-03-17	0	0.053	0.051	0.054	0.051	0.054	237,500	12,522	0.0527	0.530	0.510	0.540	0.510	0.540	23,750	0.5272	3.92%
2021-03-16	0	0.051	0.051	0.055	0.049	0.054	90,000	4,535	0.0504	0.510	0.510	0.550	0.490	0.540	9,000	0.5039	4.08%
2021-03-15	0	0.049	0.049	0.055	0.049	0.052	400,000	19,820	0.0496	0.490	0.490	0.550	0.490	0.520	40,000	0.4955	-9.26%
2021-03-12	0	0.054	0.051	0.054	-	-	500	22	0.0440	0.540	0.510	0.540	-	-	50	0.4400	-1.82%
2021-03-11	0	0.055	0.052	0.056	0.052	0.058	364,500	19,651	0.0539	0.550	0.520	0.560	0.520	0.580	36,450	0.5391	0.00%
2021-03-10	0	0.055	0.052	0.055	0.050	0.056	320,000	17,010	0.0532	0.550	0.520	0.550	0.500	0.560	32,000	0.5316	0.00%
2021-03-09	0	0.055	0.055	0.057	0.050	0.057	446,000	24,110	0.0541	0.550	0.550	0.570	0.500	0.570	44,600	0.5406	1.85%
2021-03-08	0	0.054	0.053	0.058	0.053	0.058	2,070,000	111,380	0.0538	0.540	0.530	0.580	0.530	0.580	207,000	0.5381	-10.00%
2021-03-05	0	0.060	0.055	0.060	0.054	0.060	600,000	32,630	0.0544	0.600	0.550	0.600	0.540	0.600	60,000	0.5438	9.09%
2021-03-04	0	0.055	0.055	0.059	0.055	0.062	2,940,000	170,990	0.0582	0.550	0.550	0.590	0.550	0.620	294,000	0.5816	-1.79%
2021-03-03	0	0.056	0.054	0.060	0.054	0.062	1,057,500	60,667	0.0574	0.560	0.540	0.600	0.540	0.620	105,750	0.5737	-3.45%
2021-03-02	0	0.058	0.052	0.058	0.053	0.059	515,000	28,695	0.0557	0.580	0.520	0.580	0.530	0.590	51,500	0.5572	3.57%
2021-03-01	0	0.056	0.051	0.057	0.051	0.057	380,000	20,140	0.0530	0.560	0.510	0.570	0.510	0.570	38,000	0.5300	3.70%
2021-02-26	0	0.054	0.054	0.058	0.051	0.058	1,025,000	55,540	0.0542	0.540	0.540	0.580	0.510	0.580	102,500	0.5419	-6.90%
2021-02-25	0	0.058	0.054	0.056	0.048	0.062	2,410,500	140,812	0.0584	0.580	0.540	0.560	0.480	0.620	241,050	0.5842	18.37%
2021-02-24	0	0.049	0.049	0.054	0.048	0.049	690,000	33,210	0.0481	0.490	0.490	0.540	0.480	0.490	69,000	0.4813	-5.77%
2021-02-23	0	0.052	0.052	0.059	0.052	0.059	690,000	37,540	0.0544	0.520	0.520	0.590	0.520	0.590	69,000	0.5441	-11.86%
2021-02-22	0	0.059	0.056	0.059	0.059	0.060	298,000	17,620	0.0591	0.590	0.560	0.590	0.590	0.600	29,800	0.5913	0.00%
2021-02-19	0	0.059	0.057	0.059	0.051	0.063	3,859,000	214,297	0.0555	0.590	0.570	0.590	0.510	0.630	385,900	0.5553	9.26%
2021-02-18	0	0.054	0.053	0.054	0.049	0.055	1,413,100	72,211	0.0511	0.540	0.530	0.540	0.490	0.550	141,310	0.5110	10.20%
2021-02-17	0	0.049	0.048	0.050	0.044	0.049	5,050,000	247,040	0.0489	0.490	0.480	0.500	0.440	0.490	505,000	0.4892	0.00%
2021-02-16	0	0.049	0.043	0.049	0.049	0.049	50,500	2,359	0.0467	0.490	0.430	0.490	0.490	0.490	5,050	0.4671	0.00%
2021-02-11	0	0.049	0.045	0.049	0.048	0.055	920,000	45,640	0.0496	0.490	0.450	0.490	0.480	0.550	92,000	0.4961	6.52%
2021-02-10	0	0.046	0.046	0.049	0.045	0.053	902,000	43,567	0.0483	0.460	0.460	0.490	0.450	0.530	90,200	0.4830	2.22%
2021-02-09	0	0.045	0.043	0.045	0.041	0.046	1,171,500	53,260	0.0455	0.450	0.430	0.450	0.410	0.460	117,150	0.4546	9.76%
2021-02-08	0	0.041	0.040	0.045	0.041	0.043	72,000	2,993	0.0416	0.410	0.400	0.450	0.410	0.430	7,200	0.4157	-2.38%
2021-02-05	0	0.042	0.042	0.045	0.042	0.043	290,000	12,380	0.0427	0.420	0.420	0.450	0.420	0.430	29,000	0.4269	0.00%
2021-02-04	0	0.042	0.042	0.043	0.040	0.041	115,000	4,655	0.0405	0.420	0.420	0.430	0.400	0.410	11,500	0.4048	5.00%
2021-02-03	0	0.040	0.041	0.045	0.040	0.043	1,067,000	42,633	0.0400	0.400	0.410	0.450	0.400	0.430	106,700	0.3996	0.00%
2021-02-02	0	0.040	0.040	0.041	0.040	0.041	20,000	810	0.0405	0.400	0.400	0.410	0.400	0.410	2,000	0.4050	-2.44%
2021-02-01	0	0.041	0.040	0.050	0.041	0.041	40,000	1,640	0.0410	0.410	0.400	0.500	0.410	0.410	4,000	0.4100	0.00%
2021-01-29	0	0.041	0.040	0.046	0.041	0.043	108,500	4,554	0.0420	0.410	0.400	0.460	0.410	0.430	10,850	0.4197	0.00%
2021-01-28	0	0.041	0.041	0.045	0.041	0.041	245,000	9,990	0.0408	0.410	0.410	0.450	0.410	0.410	24,500	0.4078	2.50%
2021-01-27	0	0.040	0.040	0.043	0.040	0.043	210,000	9,000	0.0429	0.400	0.400	0.430	0.400	0.430	21,000	0.4286	0.00%
2021-01-26	0	0.040	0.040	0.044	0.039	0.040	312,500	12,192	0.0390	0.400	0.400	0.440	0.390	0.400	31,250	0.3901	-2.44%
2021-01-25	0	0.041	0.040	0.042	0.041	0.043	390,500	16,025	0.0410	0.410	0.400	0.420	0.410	0.430	39,050	0.4104	-4.65%
2021-01-22	0	0.043	0.042	0.043	0.043	0.050	50,500	2,309	0.0457	0.430	0.420	0.430	0.430	0.500	5,050	0.4572	-4.44%
2021-01-21	0	0.045	0.043	0.045	0.042	0.045	464,000	20,584	0.0444	0.450	0.430	0.450	0.420	0.450	46,400	0.4436	9.76%
2021-01-20	0	0.041	0.041	0.042	0.040	0.042	74,000	2,922	0.0395	0.410	0.410	0.420	0.400	0.420	7,400	0.3949	0.00%
2021-01-19	0	0.041	0.040	0.042	0.040	0.042	900,000	36,280	0.0403	0.410	0.400	0.420	0.400	0.420	90,000	0.4031	-4.65%
2021-01-18	0	0.043	0.043	0.047	0.043	0.045	260,000	11,270	0.0433	0.430	0.430	0.470	0.430	0.450	26,000	0.4335	2.38%
2021-01-15	0	0.042	0.042	0.045	0.042	0.045	275,000	11,677	0.0425	0.420	0.420	0.450	0.420	0.450	27,500	0.4246	-10.64%
2021-01-14	0	0.047	0.043	0.047	0.042	0.047	128,500	5,751	0.0448	0.470	0.430	0.470	0.420	0.470	12,850	0.4475	9.30%
2021-01-13	0	0.043	0.043	0.044	0.041	0.045	1,775,000	78,495	0.0442	0.430	0.430	0.440	0.410	0.450	177,500	0.4422	0.00%
2021-01-12	0	0.043	0.043	0.045	0.040	0.045	1,157,500	51,565	0.0445	0.430	0.430	0.450	0.400	0.450	115,750	0.4455	7.50%
2021-01-11	0	0.040	0.040	0.044	0.040	0.042	2,020,000	81,910	0.0405	0.400	0.400	0.440	0.400	0.420	202,000	0.4055	-2.44%
2021-01-08	0	0.041	0.041	0.050	0.041	0.042	6,697,500	275,060	0.0411	0.410	0.410	0.500	0.410	0.420	669,750	0.4107	0.00%
2021-01-07	0	0.041	0.041	0.042	0.041	0.042	297,000	12,305	0.0414	0.410	0.410	0.420	0.410	0.420	29,700	0.4143	-2.38%
2021-01-06	0	0.042	0.042	0.046	0.042	0.046	137,000	5,854	0.0427	0.420	0.420	0.460	0.420	0.460	13,700	0.4273	-4.55%
2021-01-05	0	0.044	0.043	0.046	0.044	0.047	749,000	33,750	0.0451	0.440	0.430	0.460	0.440	0.470	74,900	0.4506	-2.22%
2021-01-04	0	0.045	0.042	0.045	0.040	0.045	1,150,000	48,280	0.0420	0.450	0.420	0.450	0.400	0.450	115,000	0.4198	9.76%
2020-12-31	0	0.041	0.041	0.046	0.041	0.045	320,000	13,660	0.0427	0.410	0.410	0.460	0.410	0.450	32,000	0.4269	-8.89%
2020-12-30	0	0.045	0.043	0.045	0.045	0.045	130,000	5,850	0.0450	0.450	0.430	0.450	0.450	0.450	13,000	0.4500	0.00%
2020-12-29	0	0.045	0.043	0.045	0.042	0.046	600,000	25,850	0.0431	0.450	0.430	0.450	0.420	0.460	60,000	0.4308	-2.17%
2020-12-28	0	0.046	0.042	0.047	0.046	0.046	18,500	826	0.0446	0.460	0.420	0.470	0.460	0.460	1,850	0.4465	0.00%
2020-12-24	0	0.046	0.043	0.046	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2020-12-23	0	0.046	0.044	0.046	0.042	0.047	800,000	34,520	0.0432	0.460	0.440	0.460	0.420	0.470	80,000	0.4315	2.22%
2020-12-22	0	0.045	0.044	0.053	0.044	0.045	955,000	42,880	0.0449	0.450	0.440	0.530	0.440	0.450	95,500	0.4490	-4.26%
2020-12-21	0	0.047	0.045	0.047	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2020-12-18	0	0.047	0.047	0.050	0.047	0.050	395,000	18,610	0.0471	0.470	0.470	0.500	0.470	0.500	39,500	0.4711	-6.00%
2020-12-17	0	0.050	0.050	0.054	0.050	0.050	230,000	11,500	0.0500	0.500	0.500	0.540	0.500	0.500	23,000	0.5000	0.00%
2020-12-16	0	0.050	0.050	0.055	0.049	0.053	640,000	32,240	0.0504	0.500	0.500	0.550	0.490	0.530	64,000	0.5038	0.00%
2020-12-15	0	0.050	0.050	0.053	0.048	0.053	505,000	26,070	0.0516	0.500	0.500	0.530	0.480	0.530	50,500	0.5162	-5.66%
2020-12-14	0	0.053	0.050	0.054	0.047	0.053	106,000	5,410	0.0510	0.530	0.500	0.540	0.470	0.530	10,600	0.5104	3.92%
2020-12-11	0	0.051	0.051	0.054	0.051	0.056	2,650,000	136,350	0.0515	0.510	0.510	0.540	0.510	0.560	265,000	0.5145	-8.93%
2020-12-10	0	0.056	0.054	0.057	0.053	0.070	20,152,400	1,215,623	0.0603	0.560	0.540	0.570	0.530	0.700	2,015,240	0.6032	1.82%
2020-12-09	0	0.055	0.050	0.055	0.047	0.067	15,851,500	872,175	0.0550	0.550	0.500	0.550	0.470	0.670	1,585,150	0.5502	14.58%
2020-12-08	0	0.048	0.047	0.049	0.045	0.049	5,146,000	238,858	0.0464	0.480	0.470	0.490	0.450	0.490	514,600	0.4642	6.67%
2020-12-07	0	0.045	0.045	0.048	0.045	0.057	3,323,500	155,574	0.0468	0.450	0.450	0.480	0.450	0.570	332,350	0.4681	-10.00%
2020-12-04	0	0.050	0.046	0.050	0.050	0.050	10,000	500	0.0500	0.500	0.460	0.500	0.500	0.500	1,000	0.5000	0.00%
2020-12-03	0	0.050	0.046	0.050	0.050	0.050	12,500	602	0.0482	0.500	0.460	0.500	0.500	0.500	1,250	0.4816	0.00%
2020-12-02	0	0.050	0.046	0.050	0.045	0.050	314,000	14,930	0.0475	0.500	0.460	0.500	0.450	0.500	31,400	0.4755	4.17%
2020-12-01	0	0.048	0.046	0.048	0.044	0.048	1,151,000	52,528	0.0456	0.480	0.460	0.480	0.440	0.480	115,100	0.4564	6.67%
2020-11-30	0	0.045	0.045	0.050	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	2.27%
2020-11-27	0	0.044	0.044	0.050	0.044	0.050	144,000	6,952	0.0483	0.440	0.440	0.500	0.440	0.500	14,400	0.4828	0.00%
2020-11-26	0	0.044	0.044	0.051	0.044	0.052	914,000	43,750	0.0479	0.440	0.440	0.510	0.440	0.520	91,400	0.4787	2.33%
2020-11-25	0	0.043	0.043	0.048	0.043	0.043	68,000	2,836	0.0417	0.430	0.430	0.480	0.430	0.430	6,800	0.4171	0.00%
2020-11-24	0	0.043	0.043	0.044	0.043	0.050	93,000	4,430	0.0476	0.430	0.430	0.440	0.430	0.500	9,300	0.4763	-2.27%
2020-11-23	0	0.044	0.044	0.050	0.044	0.044	34,500	1,480	0.0429	0.440	0.440	0.500	0.440	0.440	3,450	0.4290	0.00%
2020-11-20	0	0.044	0.044	0.050	0.044	0.046	614,000	27,200	0.0443	0.440	0.440	0.500	0.440	0.460	61,400	0.4430	-4.35%
2020-11-19	0	0.046	0.046	0.050	0.043	0.051	1,135,500	54,222	0.0478	0.460	0.460	0.500	0.430	0.510	113,550	0.4775	4.55%
2020-11-18	0	0.044	0.044	0.052	0.042	0.043	60,000	2,570	0.0428	0.440	0.440	0.520	0.420	0.430	6,000	0.4283	0.00%
2020-11-17	0	0.044	0.043	0.044	0.044	0.045	1,449,000	63,892	0.0441	0.440	0.430	0.440	0.440	0.450	144,900	0.4409	2.33%
2020-11-16	0	0.043	0.043	0.050	0.042	0.043	90,000	3,820	0.0424	0.430	0.430	0.500	0.420	0.430	9,000	0.4244	0.00%
2020-11-13	0	0.043	0.043	0.049	0.042	0.043	20,000	850	0.0425	0.430	0.430	0.490	0.420	0.430	2,000	0.4250	-14.00%
2020-11-12	0	0.050	0.041	0.050	0.045	0.050	60,000	2,950	0.0492	0.500	0.410	0.500	0.450	0.500	6,000	0.4917	19.05%
2020-11-11	0	0.042	0.041	0.046	-	-	0	0	-	0.420	0.410	0.460	-	-	0	-	0.00%
2020-11-10	0	0.042	0.042	0.047	0.042	0.043	210,000	8,880	0.0423	0.420	0.420	0.470	0.420	0.430	21,000	0.4229	0.00%
2020-11-09	0	0.042	0.041	0.047	-	-	0	0	-	0.420	0.410	0.470	-	-	0	-	0.00%
2020-11-06	0	0.042	0.042	0.047	-	-	0	0	-	0.420	0.420	0.470	-	-	0	-	0.00%
2020-11-05	0	0.042	0.042	0.047	-	-	0	0	-	0.420	0.420	0.470	-	-	0	-	0.00%
2020-11-04	0	0.042	0.041	0.048	0.042	0.043	90,000	3,860	0.0429	0.420	0.410	0.480	0.420	0.430	9,000	0.4289	-2.33%
2020-11-03	0	0.043	0.043	0.044	0.041	0.043	65,000	2,735	0.0421	0.430	0.430	0.440	0.410	0.430	6,500	0.4208	-2.27%
2020-11-02	0	0.044	0.043	0.045	0.041	0.044	75,000	3,245	0.0433	0.440	0.430	0.450	0.410	0.440	7,500	0.4327	0.00%
2020-10-30	0	0.044	0.041	0.048	-	-	0	0	-	0.440	0.410	0.480	-	-	0	-	0.00%
2020-10-29	0	0.044	0.044	0.048	0.040	0.044	300,000	12,960	0.0432	0.440	0.440	0.480	0.400	0.440	30,000	0.4320	0.00%
2020-10-28	0	0.044	0.041	0.048	-	-	5,000	150	0.0300	0.440	0.410	0.480	-	-	500	0.3000	0.00%
2020-10-27	0	0.044	0.041	0.050	-	-	500	17	0.0340	0.440	0.410	0.500	-	-	50	0.3400	0.00%
2020-10-23	0	0.044	0.044	0.051	0.044	0.044	120,000	5,280	0.0440	0.440	0.440	0.510	0.440	0.440	12,000	0.4400	-2.22%
2020-10-22	0	0.045	0.045	0.049	0.044	0.050	515,500	23,600	0.0458	0.450	0.450	0.490	0.440	0.500	51,550	0.4578	4.65%
2020-10-21	0	0.043	0.043	0.045	0.043	0.043	2,668,000	114,650	0.0430	0.430	0.430	0.450	0.430	0.430	266,800	0.4297	4.88%
2020-10-20	0	0.041	0.041	0.045	0.041	0.044	1,051,500	44,586	0.0424	0.410	0.410	0.450	0.410	0.440	105,150	0.4240	-8.89%
2020-10-19	0	0.045	0.044	0.048	0.045	0.045	37,000	1,628	0.0440	0.450	0.440	0.480	0.450	0.450	3,700	0.4400	-6.25%
2020-10-16	0	0.048	0.044	0.048	0.042	0.048	785,000	36,655	0.0467	0.480	0.440	0.480	0.420	0.480	78,500	0.4669	9.09%
2020-10-15	0	0.044	0.044	0.046	0.042	0.046	899,000	39,450	0.0439	0.440	0.440	0.460	0.420	0.460	89,900	0.4388	7.32%
2020-10-14	0	0.041	0.041	0.048	0.040	0.041	68,000	2,655	0.0390	0.410	0.410	0.480	0.400	0.410	6,800	0.3904	-2.38%
2020-10-12	0	0.042	0.041	0.045	0.041	0.047	247,500	10,802	0.0436	0.420	0.410	0.450	0.410	0.470	24,750	0.4364	-4.55%
2020-10-09	0	0.044	0.039	0.045	0.039	0.044	155,000	6,065	0.0391	0.440	0.390	0.450	0.390	0.440	15,500	0.3913	12.82%
2020-10-08	0	0.039	0.039	0.046	0.037	0.041	250,000	9,810	0.0392	0.390	0.390	0.460	0.370	0.410	25,000	0.3924	-17.02%
2020-10-07	0	0.047	0.042	0.047	0.047	0.048	374,500	17,656	0.0471	0.470	0.420	0.470	0.470	0.480	37,450	0.4715	-7.84%
2020-10-06	0	0.051	0.042	0.051	0.059	0.059	100,000	5,900	0.0590	0.510	0.420	0.510	0.590	0.590	10,000	0.5900	-15.00%
2020-10-05	0	0.060	0.039	0.060	0.031	0.060	1,820,000	80,880	0.0444	0.600	0.390	0.600	0.310	0.600	182,000	0.4444	53.85%
2020-09-30	0	0.039	0.036	0.044	-	-	5,000	145	0.0290	0.390	0.360	0.440	-	-	500	0.2900	0.00%
2020-09-29	0	0.039	0.036	0.044	-	-	0	0	-	0.390	0.360	0.440	-	-	0	-	0.00%
2020-09-28	0	0.039	0.036	0.044	-	-	2,500	62	0.0248	0.390	0.360	0.440	-	-	250	0.2480	0.00%
2020-09-25	0	0.039	0.032	0.039	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2020-09-24	0	0.039	0.039	0.044	0.039	0.039	14,000	522	0.0373	0.390	0.390	0.440	0.390	0.390	1,400	0.3729	2.63%
2020-09-23	0	0.038	0.038	0.044	-	-	500	16	0.0320	0.380	0.380	0.440	-	-	50	0.3200	0.00%
2020-09-22	0	0.038	0.038	0.044	0.038	0.039	155,000	5,965	0.0385	0.380	0.380	0.440	0.380	0.390	15,500	0.3848	-5.00%
2020-09-21	0	0.040	0.040	0.044	0.040	0.040	40,000	1,600	0.0400	0.400	0.400	0.440	0.400	0.400	4,000	0.4000	0.00%
2020-09-18	0	0.040	0.040	0.044	0.039	0.040	43,000	1,645	0.0383	0.400	0.400	0.440	0.390	0.400	4,300	0.3826	-2.44%
2020-09-17	0	0.041	0.041	0.045	0.041	0.041	412,000	16,872	0.0410	0.410	0.410	0.450	0.410	0.410	41,200	0.4095	0.00%
2020-09-16	0	0.041	0.041	0.045	0.041	0.041	580,000	23,780	0.0410	0.410	0.410	0.450	0.410	0.410	58,000	0.4100	-4.65%
2020-09-15	0	0.043	0.043	0.045	0.041	0.041	105,000	4,285	0.0408	0.430	0.430	0.450	0.410	0.410	10,500	0.4081	4.88%
2020-09-14	0	0.041	0.041	0.045	0.041	0.041	11,500	456	0.0397	0.410	0.410	0.450	0.410	0.410	1,150	0.3965	-8.89%
2020-09-11	0	0.045	0.041	0.048	-	-	0	0	-	0.450	0.410	0.480	-	-	0	-	0.00%
2020-09-10	0	0.045	0.041	0.045	0.040	0.045	490,000	21,700	0.0443	0.450	0.410	0.450	0.400	0.450	49,000	0.4429	7.14%
2020-09-09	0	0.042	0.041	0.042	0.042	0.042	10,000	420	0.0420	0.420	0.410	0.420	0.420	0.420	1,000	0.4200	0.00%
2020-09-08	0	0.042	0.041	0.045	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2020-09-07	0	0.042	0.042	0.045	0.042	0.042	100,000	4,200	0.0420	0.420	0.420	0.450	0.420	0.420	10,000	0.4200	0.00%
2020-09-04	0	0.042	0.042	0.058	0.041	0.045	115,500	4,983	0.0431	0.420	0.420	0.580	0.410	0.450	11,550	0.4314	-6.67%
2020-09-03	0	0.045	0.042	0.058	0.041	0.045	215,000	9,585	0.0446	0.450	0.420	0.580	0.410	0.450	21,500	0.4458	0.00%
2020-09-02	0	0.045	0.041	0.058	0.041	0.045	110,000	4,710	0.0428	0.450	0.410	0.580	0.410	0.450	11,000	0.4282	0.00%
2020-09-01	0	0.045	0.041	0.058	-	-	0	0	-	0.450	0.410	0.580	-	-	0	-	0.00%
2020-08-31	0	0.045	0.041	0.045	0.040	0.045	85,000	3,520	0.0414	0.450	0.410	0.450	0.400	0.450	8,500	0.4141	7.14%
2020-08-28	0	0.042	0.039	0.042	0.041	0.042	79,000	3,262	0.0413	0.420	0.390	0.420	0.410	0.420	7,900	0.4129	2.44%
2020-08-27	0	0.041	0.040	0.051	-	-	0	0	-	0.410	0.400	0.510	-	-	0	-	0.00%
2020-08-26	0	0.041	0.041	0.052	0.040	0.043	1,027,500	41,457	0.0403	0.410	0.410	0.520	0.400	0.430	102,750	0.4035	-6.82%
2020-08-25	0	0.044	0.041	0.044	0.039	0.044	1,887,500	75,732	0.0401	0.440	0.410	0.440	0.390	0.440	188,750	0.4012	0.00%
2020-08-24	0	0.044	0.044	0.051	0.044	0.044	740,000	32,560	0.0440	0.440	0.440	0.510	0.440	0.440	74,000	0.4400	0.00%
2020-08-21	0	0.044	0.041	0.049	0.044	0.044	190,000	8,360	0.0440	0.440	0.410	0.490	0.440	0.440	19,000	0.4400	0.00%
2020-08-20	0	0.044	0.044	0.049	0.044	0.044	108,500	4,723	0.0435	0.440	0.440	0.490	0.440	0.440	10,850	0.4353	0.00%
2020-08-19	0	0.044	0.044	0.049	-	-	1,000	38	0.0380	0.440	0.440	0.490	-	-	100	0.3800	0.00%
2020-08-18	0	0.044	0.044	0.050	0.044	0.046	1,112,500	49,660	0.0446	0.440	0.440	0.500	0.440	0.460	111,250	0.4464	-10.20%
2020-08-17	0	0.049	0.045	0.049	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2020-08-14	0	0.049	0.045	0.050	-	-	0	0	-	0.490	0.450	0.500	-	-	0	-	0.00%
2020-08-13	0	0.049	0.045	0.049	0.049	0.049	31,500	1,537	0.0488	0.490	0.450	0.490	0.490	0.490	3,150	0.4879	-3.92%
2020-08-12	0	0.051	0.051	0.065	0.049	0.049	200,000	9,800	0.0490	0.510	0.510	0.650	0.490	0.490	20,000	0.4900	2.00%
2020-08-11	0	0.050	0.050	0.065	0.050	0.050	65,000	3,139	0.0483	0.500	0.500	0.650	0.500	0.500	6,500	0.4829	-9.09%
2020-08-10	0	0.055	0.050	0.055	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2020-08-07	0	0.055	0.049	0.055	0.048	0.060	260,100	14,405	0.0554	0.550	0.490	0.550	0.480	0.600	26,010	0.5538	10.00%
2020-08-06	0	0.050	0.050	0.060	0.050	0.050	130,000	6,500	0.0500	0.500	0.500	0.600	0.500	0.500	13,000	0.5000	0.00%
2020-08-05	0	0.050	0.042	0.055	-	-	0	0	-	0.500	0.420	0.550	-	-	0	-	0.00%
2020-08-04	0	0.050	0.041	0.050	0.050	0.050	613,500	30,585	0.0499	0.500	0.410	0.500	0.500	0.500	61,350	0.4985	0.00%
2020-08-03	0	0.050	0.050	0.060	0.050	0.050	10,500	523	0.0498	0.500	0.500	0.600	0.500	0.500	1,050	0.4981	0.00%
2020-07-31	0	0.050	0.040	0.054	-	-	7,000	245	0.0350	0.500	0.400	0.540	-	-	700	0.3500	0.00%
2020-07-30	0	0.050	0.050	0.058	0.048	0.050	30,000	1,460	0.0487	0.500	0.500	0.580	0.480	0.500	3,000	0.4867	-9.09%
2020-07-29	0	0.055	0.041	0.055	0.059	0.059	12,500	677	0.0542	0.550	0.410	0.550	0.590	0.590	1,250	0.5416	5.77%
2020-07-28	0	0.052	0.049	0.052	0.042	0.052	160,000	7,130	0.0446	0.520	0.490	0.520	0.420	0.520	16,000	0.4456	20.93%
2020-07-27	0	0.043	0.043	0.060	0.043	0.043	55,000	2,340	0.0425	0.430	0.430	0.600	0.430	0.430	5,500	0.4255	-12.24%
2020-07-24	0	0.049	0.049	0.056	0.049	0.050	129,000	6,291	0.0488	0.490	0.490	0.560	0.490	0.500	12,900	0.4877	2.08%
2020-07-23	0	0.048	0.048	0.058	0.047	0.049	630,000	29,180	0.0463	0.480	0.480	0.580	0.470	0.490	63,000	0.4632	-12.73%
2020-07-22	0	0.055	0.051	0.059	0.055	0.059	654,500	38,402	0.0587	0.550	0.510	0.590	0.550	0.590	65,450	0.5867	7.84%
2020-07-21	0	0.051	0.051	0.053	0.050	0.054	100,000	5,090	0.0509	0.510	0.510	0.530	0.500	0.540	10,000	0.5090	4.08%
2020-07-20	0	0.049	0.048	0.053	0.048	0.054	2,588,000	128,254	0.0496	0.490	0.480	0.530	0.480	0.540	258,800	0.4956	-10.91%
2020-07-17	0	0.055	0.054	0.070	0.054	0.057	153,500	8,418	0.0548	0.550	0.540	0.700	0.540	0.570	15,350	0.5484	-3.51%
2020-07-16	0	0.057	0.055	0.073	0.057	0.059	295,000	16,870	0.0572	0.570	0.550	0.730	0.570	0.590	29,500	0.5719	-3.39%
2020-07-15	0	0.059	0.059	0.066	0.057	0.065	51,000	3,023	0.0593	0.590	0.590	0.660	0.570	0.650	5,100	0.5927	3.51%
2020-07-14	0	0.057	0.057	0.066	0.055	0.060	579,500	32,445	0.0560	0.570	0.570	0.660	0.550	0.600	57,950	0.5599	-5.00%
2020-07-13	0	0.060	0.060	0.070	0.060	0.061	105,000	6,275	0.0598	0.600	0.600	0.700	0.600	0.610	10,500	0.5976	-18.92%
2020-07-10	0	0.074	0.069	0.074	0.067	0.085	5,051,500	354,472	0.0702	0.740	0.690	0.740	0.670	0.850	505,150	0.7017	10.45%
2020-07-09	0	0.067	0.067	0.070	0.050	0.064	1,509,000	87,222	0.0578	0.670	0.670	0.700	0.500	0.640	150,900	0.5780	19.64%
2020-07-08	0	0.056	0.054	0.061	0.050	0.056	1,597,000	85,745	0.0537	0.560	0.540	0.610	0.500	0.560	159,700	0.5369	9.80%
2020-07-07	0	0.051	0.051	0.054	0.051	0.055	1,120,000	59,865	0.0535	0.510	0.510	0.540	0.510	0.550	112,000	0.5345	0.00%
2020-07-06	0	0.051	0.047	0.054	0.043	0.051	2,246,000	112,680	0.0502	0.510	0.470	0.540	0.430	0.510	224,600	0.5017	10.87%
2020-07-03	0	0.046	0.046	0.049	0.045	0.055	1,240,000	60,075	0.0484	0.460	0.460	0.490	0.450	0.550	124,000	0.4845	-16.36%
2020-07-02	0	0.055	0.055	0.060	0.040	0.090	7,746,000	495,699	0.0640	0.550	0.550	0.600	0.400	0.900	774,600	0.6399	37.50%
2020-06-30	0	0.040	0.037	0.040	0.037	0.041	395,000	15,510	0.0393	0.400	0.370	0.400	0.370	0.410	39,500	0.3927	8.11%
2020-06-29	0	0.037	0.037	0.042	0.037	0.038	254,000	9,388	0.0370	0.370	0.370	0.420	0.370	0.380	25,400	0.3696	-7.50%
2020-06-26	0	0.040	0.037	0.042	0.036	0.042	1,377,500	51,315	0.0373	0.400	0.370	0.420	0.360	0.420	137,750	0.3725	-4.76%
2020-06-24	0	0.042	0.035	0.046	-	-	0	0	-	0.420	0.350	0.460	-	-	0	-	0.00%
2020-06-23	0	0.042	0.036	0.046	0.042	0.042	111,000	4,652	0.0419	0.420	0.360	0.460	0.420	0.420	11,100	0.4191	-4.55%
2020-06-22	0	0.044	0.042	0.048	0.042	0.044	100,000	4,340	0.0434	0.440	0.420	0.480	0.420	0.440	10,000	0.4340	-2.22%
2020-06-19	0	0.045	0.042	0.047	0.045	0.048	200,500	9,466	0.0472	0.450	0.420	0.470	0.450	0.480	20,050	0.4721	7.14%
2020-06-18	0	0.042	0.042	0.047	0.039	0.042	665,000	27,840	0.0419	0.420	0.420	0.470	0.390	0.420	66,500	0.4186	0.00%
2020-06-17	0	0.042	0.034	0.047	-	-	0	0	-	0.420	0.340	0.470	-	-	0	-	0.00%
2020-06-16	0	0.042	0.042	0.047	0.036	0.042	562,000	23,132	0.0412	0.420	0.420	0.470	0.360	0.420	56,200	0.4116	0.00%
2020-06-15	0	0.042	0.036	0.047	-	-	0	0	-	0.420	0.360	0.470	-	-	0	-	0.00%
2020-06-12	0	0.042	0.042	0.047	0.042	0.042	80,000	3,360	0.0420	0.420	0.420	0.470	0.420	0.420	8,000	0.4200	0.00%
2020-06-11	0	0.042	0.037	0.043	0.035	0.046	1,082,500	44,600	0.0412	0.420	0.370	0.430	0.350	0.460	108,250	0.4120	-8.70%
2020-06-10	0	0.046	0.032	0.046	0.040	0.048	500,000	22,080	0.0442	0.460	0.320	0.460	0.400	0.480	50,000	0.4416	21.05%
2020-06-09	0	0.038	0.031	0.038	0.035	0.039	1,235,000	46,625	0.0378	0.380	0.310	0.380	0.350	0.390	123,500	0.3775	22.58%
2020-06-08	0	0.031	0.031	0.037	0.030	0.031	24,000	698	0.0291	0.310	0.310	0.370	0.300	0.310	2,400	0.2908	-3.13%
2020-06-05	0	0.032	0.032	0.042	-	-	1,000	26	0.0260	0.320	0.320	0.420	-	-	100	0.2600	0.00%
2020-06-04	0	0.032	0.032	0.044	0.032	0.035	510,000	16,450	0.0323	0.320	0.320	0.440	0.320	0.350	51,000	0.3225	0.00%
2020-06-03	0	0.032	0.032	0.039	0.032	0.034	120,000	3,960	0.0330	0.320	0.320	0.390	0.320	0.340	12,000	0.3300	3.23%
2020-06-02	0	0.031	0.031	0.034	0.031	0.031	60,000	1,860	0.0310	0.310	0.310	0.340	0.310	0.310	6,000	0.3100	0.00%
2020-06-01	0	0.031	0.031	0.034	0.031	0.031	125,000	3,895	0.0312	0.310	0.310	0.340	0.310	0.310	12,500	0.3116	-8.82%
2020-05-29	0	0.034	0.031	0.040	-	-	2,000	42	0.0210	0.340	0.310	0.400	-	-	200	0.2100	0.00%
2020-05-28	0	0.034	0.034	0.045	0.034	0.034	195,000	6,570	0.0337	0.340	0.340	0.450	0.340	0.340	19,500	0.3369	3.03%
2020-05-27	0	0.033	0.033	0.045	0.033	0.033	15,000	450	0.0300	0.330	0.330	0.450	0.330	0.330	1,500	0.3000	-2.94%
2020-05-26	0	0.034	0.034	0.039	0.034	0.034	130,000	4,420	0.0340	0.340	0.340	0.390	0.340	0.340	13,000	0.3400	0.00%
2020-05-25	0	0.034	0.034	0.043	0.031	0.037	302,500	10,130	0.0335	0.340	0.340	0.430	0.310	0.370	30,250	0.3349	3.03%
2020-05-22	0	0.033	0.033	0.044	0.033	0.035	411,000	13,849	0.0337	0.330	0.330	0.440	0.330	0.350	41,100	0.3370	-13.16%
2020-05-21	0	0.038	0.038	0.046	0.036	0.048	453,500	19,095	0.0421	0.380	0.380	0.460	0.360	0.480	45,350	0.4211	5.56%
2020-05-20	0	0.036	0.035	0.036	0.034	0.036	290,000	9,900	0.0341	0.360	0.350	0.360	0.340	0.360	29,000	0.3414	0.00%
2020-05-19	0	0.036	0.036	0.040	0.033	0.036	335,000	11,340	0.0339	0.360	0.360	0.400	0.330	0.360	33,500	0.3385	0.00%
2020-05-18	0	0.036	0.034	0.060	0.036	0.036	120,000	4,320	0.0360	0.360	0.340	0.600	0.360	0.360	12,000	0.3600	-2.70%
2020-05-15	0	0.037	0.034	0.060	0.037	0.037	55,000	2,005	0.0365	0.370	0.340	0.600	0.370	0.370	5,500	0.3645	0.00%
2020-05-14	0	0.037	0.037	0.061	0.033	0.037	357,000	12,949	0.0363	0.370	0.370	0.610	0.330	0.370	35,700	0.3627	0.00%
2020-05-13	0	0.037	0.036	0.060	0.034	0.037	1,687,500	62,295	0.0369	0.370	0.360	0.600	0.340	0.370	168,750	0.3692	8.82%
2020-05-12	0	0.034	0.034	0.037	0.034	0.034	20,000	680	0.0340	0.340	0.340	0.370	0.340	0.340	2,000	0.3400	3.03%
2020-05-11	0	0.033	0.033	0.039	0.033	0.033	1,652,000	54,508	0.0330	0.330	0.330	0.390	0.330	0.330	165,200	0.3300	0.00%
2020-05-08	0	0.033	0.033	0.044	0.032	0.033	115,000	3,650	0.0317	0.330	0.330	0.440	0.320	0.330	11,500	0.3174	-8.33%
2020-05-07	0	0.036	0.031	0.044	-	-	0	0	-	0.360	0.310	0.440	-	-	0	-	0.00%
2020-05-06	0	0.036	0.036	0.044	0.032	0.038	1,111,500	39,962	0.0360	0.360	0.360	0.440	0.320	0.380	111,150	0.3595	2.86%
2020-05-05	0	0.035	0.030	0.044	-	-	0	0	-	0.350	0.300	0.440	-	-	0	-	0.00%
2020-05-04	0	0.035	0.031	0.044	0.035	0.035	580,000	20,300	0.0350	0.350	0.310	0.440	0.350	0.350	58,000	0.3500	-2.78%
2020-04-29	0	0.036	0.036	0.044	0.036	0.036	70,000	2,520	0.0360	0.360	0.360	0.440	0.360	0.360	7,000	0.3600	0.00%
2020-04-28	0	0.036	0.036	0.044	0.036	0.036	330,000	11,880	0.0360	0.360	0.360	0.440	0.360	0.360	33,000	0.3600	0.00%
2020-04-27	0	0.036	0.036	0.044	0.036	0.036	13,000	438	0.0337	0.360	0.360	0.440	0.360	0.360	1,300	0.3369	0.00%
2020-04-24	0	0.036	0.036	0.045	0.036	0.036	24,500	796	0.0325	0.360	0.360	0.450	0.360	0.360	2,450	0.3249	-7.69%
2020-04-23	0	0.039	0.039	0.045	0.039	0.039	187,500	7,275	0.0388	0.390	0.390	0.450	0.390	0.390	18,750	0.3880	8.33%
2020-04-22	0	0.036	0.025	0.045	-	-	2,500	50	0.0200	0.360	0.250	0.450	-	-	250	0.2000	0.00%
2020-04-21	0	0.036	0.033	0.045	0.030	0.036	38,000	1,180	0.0311	0.360	0.330	0.450	0.300	0.360	3,800	0.3105	0.00%
2020-04-20	0	0.036	0.027	0.045	-	-	0	0	-	0.360	0.270	0.450	-	-	0	-	0.00%
2020-04-17	0	0.036	0.036	0.045	0.036	0.036	20,000	720	0.0360	0.360	0.360	0.450	0.360	0.360	2,000	0.3600	9.09%
2020-04-16	0	0.033	0.033	0.036	0.033	0.033	400,000	13,200	0.0330	0.330	0.330	0.360	0.330	0.330	40,000	0.3300	0.00%
2020-04-15	0	0.033	0.033	0.036	-	-	8,000	216	0.0270	0.330	0.330	0.360	-	-	800	0.2700	0.00%
2020-04-14	0	0.033	0.033	0.036	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2020-04-09	0	0.033	0.026	0.045	0.033	0.033	120,000	3,960	0.0330	0.330	0.260	0.450	0.330	0.330	12,000	0.3300	0.00%
2020-04-08	0	0.033	0.033	0.045	-	-	0	0	-	0.330	0.330	0.450	-	-	0	-	0.00%
2020-04-07	0	0.033	0.033	0.045	0.032	0.032	50,000	1,600	0.0320	0.330	0.330	0.450	0.320	0.320	5,000	0.3200	3.12%
2020-04-06	0	0.032	0.032	0.045	0.031	0.031	90,000	2,790	0.0310	0.320	0.320	0.450	0.310	0.310	9,000	0.3100	-3.03%
2020-04-03	0	0.033	0.033	0.045	0.033	0.033	98,500	3,174	0.0322	0.330	0.330	0.450	0.330	0.330	9,850	0.3222	0.00%
2020-04-02	0	0.033	0.033	0.045	0.033	0.033	15,000	440	0.0293	0.330	0.330	0.450	0.330	0.330	1,500	0.2933	0.00%
2020-04-01	0	0.033	0.032	0.045	-	-	1,000	28	0.0280	0.330	0.320	0.450	-	-	100	0.2800	0.00%
2020-03-31	0	0.033	0.031	0.045	-	-	0	0	-	0.330	0.310	0.450	-	-	0	-	0.00%
2020-03-30	0	0.033	0.033	0.045	0.033	0.033	17,500	540	0.0309	0.330	0.330	0.450	0.330	0.330	1,750	0.3086	-8.33%
2020-03-27	0	0.036	0.036	0.045	0.032	0.035	28,000	885	0.0316	0.360	0.360	0.450	0.320	0.350	2,800	0.3161	0.00%
2020-03-26	0	0.036	0.032	0.047	0.036	0.036	10,000	360	0.0360	0.360	0.320	0.470	0.360	0.360	1,000	0.3600	0.00%
2020-03-25	0	0.036	0.035	0.047	0.035	0.036	124,500	4,355	0.0350	0.360	0.350	0.470	0.350	0.360	12,450	0.3498	5.88%
2020-03-24	0	0.034	0.034	0.050	0.034	0.034	115,000	3,890	0.0338	0.340	0.340	0.500	0.340	0.340	11,500	0.3383	0.00%
2020-03-23	0	0.034	0.033	0.050	0.032	0.044	235,000	9,985	0.0425	0.340	0.330	0.500	0.320	0.440	23,500	0.4249	-15.00%
2020-03-20	0	0.040	0.033	0.050	0.032	0.040	185,000	6,115	0.0331	0.400	0.330	0.500	0.320	0.400	18,500	0.3305	21.21%
2020-03-19	0	0.033	0.033	0.050	0.031	0.032	52,000	1,565	0.0301	0.330	0.330	0.500	0.310	0.320	5,200	0.3010	-10.81%
2020-03-18	0	0.037	0.035	0.050	0.035	0.040	340,000	12,440	0.0366	0.370	0.350	0.500	0.350	0.400	34,000	0.3659	0.00%
2020-03-17	0	0.037	0.037	0.050	0.036	0.043	230,000	8,905	0.0387	0.370	0.370	0.500	0.360	0.430	23,000	0.3872	-13.95%
2020-03-16	0	0.043	0.043	0.050	0.043	0.043	433,000	18,589	0.0429	0.430	0.430	0.500	0.430	0.430	43,300	0.4293	-2.27%
2020-03-13	0	0.044	0.044	0.050	0.042	0.042	251,500	10,418	0.0414	0.440	0.440	0.500	0.420	0.420	25,150	0.4142	-8.33%
2020-03-12	0	0.048	0.045	0.057	0.045	0.048	379,500	17,452	0.0460	0.480	0.450	0.570	0.450	0.480	37,950	0.4599	-5.88%
2020-03-11	0	0.051	0.046	0.057	-	-	0	0	-	0.510	0.460	0.570	-	-	0	-	0.00%
2020-03-10	0	0.051	0.045	0.053	-	-	0	0	-	0.510	0.450	0.530	-	-	0	-	0.00%
2020-03-09	0	0.051	0.051	0.052	0.051	0.051	150,000	7,650	0.0510	0.510	0.510	0.520	0.510	0.510	15,000	0.5100	0.00%
2020-03-06	0	0.051	0.046	0.067	0.051	0.051	210,000	10,710	0.0510	0.510	0.460	0.670	0.510	0.510	21,000	0.5100	0.00%
2020-03-05	0	0.051	0.046	0.058	-	-	0	0	-	0.510	0.460	0.580	-	-	0	-	0.00%
2020-03-04	0	0.051	0.051	0.054	0.051	0.051	20,000	1,020	0.0510	0.510	0.510	0.540	0.510	0.510	2,000	0.5100	0.00%
2020-03-03	0	0.051	0.051	0.058	0.050	0.050	25,000	1,225	0.0490	0.510	0.510	0.580	0.500	0.500	2,500	0.4900	0.00%
2020-03-02	0	0.051	0.047	0.055	-	-	0	0	-	0.510	0.470	0.550	-	-	0	-	0.00%
2020-02-28	0	0.051	0.051	0.058	0.050	0.050	11,000	550	0.0500	0.510	0.510	0.580	0.500	0.500	1,100	0.5000	-3.77%
2020-02-27	0	0.053	0.053	0.055	0.053	0.054	1,810,000	96,070	0.0531	0.530	0.530	0.550	0.530	0.540	181,000	0.5308	0.00%
2020-02-26	0	0.053	0.053	0.060	-	-	2,500	125	0.0500	0.530	0.530	0.600	-	-	250	0.5000	0.00%
2020-02-25	0	0.053	0.053	0.059	0.053	0.059	25,000	1,345	0.0538	0.530	0.530	0.590	0.530	0.590	2,500	0.5380	-7.02%
2020-02-24	0	0.057	0.053	0.060	0.051	0.057	470,500	25,596	0.0544	0.570	0.530	0.600	0.510	0.570	47,050	0.5440	-5.00%
2020-02-21	0	0.060	0.054	0.060	0.054	0.060	653,000	37,970	0.0581	0.600	0.540	0.600	0.540	0.600	65,300	0.5815	11.11%
2020-02-20	0	0.054	0.054	0.060	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2020-02-19	0	0.054	0.054	0.060	0.052	0.056	350,000	19,130	0.0547	0.540	0.540	0.600	0.520	0.560	35,000	0.5466	-5.26%
2020-02-18	0	0.057	0.047	0.060	0.054	0.057	416,500	22,515	0.0541	0.570	0.470	0.600	0.540	0.570	41,650	0.5406	23.91%
2020-02-17	0	0.046	0.046	0.055	0.046	0.046	132,500	6,080	0.0459	0.460	0.460	0.550	0.460	0.460	13,250	0.4589	0.00%
2020-02-14	0	0.046	0.046	0.048	0.046	0.050	810,000	37,400	0.0462	0.460	0.460	0.480	0.460	0.500	81,000	0.4617	-8.00%
2020-02-13	0	0.050	0.050	0.068	-	-	0	0	-	0.500	0.500	0.680	-	-	0	-	0.00%
2020-02-12	0	0.050	0.047	0.065	0.050	0.050	120,500	5,965	0.0495	0.500	0.470	0.650	0.500	0.500	12,050	0.4950	0.00%
2020-02-11	0	0.050	0.050	0.067	0.047	0.048	125,000	5,860	0.0469	0.500	0.500	0.670	0.470	0.480	12,500	0.4688	-5.66%
2020-02-10	0	0.053	0.053	0.068	0.053	0.054	865,000	45,980	0.0532	0.530	0.530	0.680	0.530	0.540	86,500	0.5316	-1.85%
2020-02-07	0	0.054	0.053	0.054	0.054	0.054	90,000	4,860	0.0540	0.540	0.530	0.540	0.540	0.540	9,000	0.5400	-8.47%
2020-02-06	0	0.059	0.053	0.059	0.047	0.060	100,500	5,895	0.0587	0.590	0.530	0.590	0.470	0.600	10,050	0.5866	-1.67%
2020-02-05	0	0.060	0.051	0.066	0.060	0.065	515,000	33,285	0.0646	0.600	0.510	0.660	0.600	0.650	51,500	0.6463	-7.69%
2020-02-04	0	0.065	0.051	0.065	0.041	0.070	1,285,000	79,580	0.0619	0.650	0.510	0.650	0.410	0.700	128,500	0.6193	38.30%
2020-02-03	0	0.047	0.040	0.054	-	-	0	0	-	0.470	0.400	0.540	-	-	0	-	0.00%
2020-01-31	0	0.047	0.045	0.054	-	-	0	0	-	0.470	0.450	0.540	-	-	0	-	0.00%
2020-01-30	0	0.047	0.047	0.055	0.047	0.047	300,000	14,100	0.0470	0.470	0.470	0.550	0.470	0.470	30,000	0.4700	0.00%
2020-01-29	0	0.047	0.047	0.055	0.047	0.048	121,500	5,783	0.0476	0.470	0.470	0.550	0.470	0.480	12,150	0.4760	-2.08%
2020-01-24	0	0.048	0.048	0.055	0.044	0.046	70,000	3,120	0.0446	0.480	0.480	0.550	0.440	0.460	7,000	0.4457	-7.69%
2020-01-23	0	0.052	0.052	0.057	0.052	0.052	290,000	15,010	0.0518	0.520	0.520	0.570	0.520	0.520	29,000	0.5176	-3.70%
2020-01-22	0	0.054	0.054	0.057	0.053	0.054	300,000	15,970	0.0532	0.540	0.540	0.570	0.530	0.540	30,000	0.5323	0.00%
2020-01-21	0	0.054	0.053	0.058	0.054	0.054	12,500	665	0.0532	0.540	0.530	0.580	0.540	0.540	1,250	0.5320	0.00%
2020-01-20	0	0.054	0.053	0.058	0.053	0.054	111,000	5,890	0.0531	0.540	0.530	0.580	0.530	0.540	11,100	0.5306	0.00%
2020-01-17	0	0.054	0.054	0.059	0.054	0.058	125,000	7,130	0.0570	0.540	0.540	0.590	0.540	0.580	12,500	0.5704	-6.90%
2020-01-16	0	0.058	0.057	0.066	0.050	0.066	3,674,487	199,790	0.0544	0.580	0.570	0.660	0.500	0.660	367,449	0.5437	7.41%
2020-01-15	0	0.054	0.052	0.060	0.054	0.054	100,000	5,400	0.0540	0.540	0.520	0.600	0.540	0.540	10,000	0.5400	0.00%
2020-01-14	0	0.054	0.053	0.057	-	-	3,500	168	0.0480	0.540	0.530	0.570	-	-	350	0.4800	0.00%
2020-01-13	0	0.054	0.054	0.059	0.052	0.060	120,000	7,050	0.0588	0.540	0.540	0.590	0.520	0.600	12,000	0.5875	-5.26%
2020-01-10	0	0.057	0.055	0.058	0.054	0.057	235,000	13,175	0.0561	0.570	0.550	0.580	0.540	0.570	23,500	0.5606	5.56%
2020-01-09	0	0.054	0.054	0.056	0.053	0.054	210,000	11,150	0.0531	0.540	0.540	0.560	0.530	0.540	21,000	0.5310	1.89%
2020-01-08	0	0.053	0.052	0.053	0.053	0.053	65,000	3,425	0.0527	0.530	0.520	0.530	0.530	0.530	6,500	0.5269	1.92%
2020-01-07	0	0.052	0.052	0.053	0.052	0.053	132,000	6,896	0.0522	0.520	0.520	0.530	0.520	0.530	13,200	0.5224	0.00%
2020-01-06	0	0.052	0.052	0.057	0.052	0.052	34,000	1,690	0.0497	0.520	0.520	0.570	0.520	0.520	3,400	0.4971	-10.34%
2020-01-03	0	0.058	0.055	0.060	0.058	0.060	1,310,000	77,200	0.0589	0.580	0.550	0.600	0.580	0.600	131,000	0.5893	5.45%
2020-01-02	0	0.055	0.055	0.058	0.055	0.059	355,000	20,435	0.0576	0.550	0.550	0.580	0.550	0.590	35,500	0.5756	7.84%
2019-12-31	0	0.051	0.051	0.063	0.050	0.053	333,500	17,617	0.0528	0.510	0.510	0.630	0.500	0.530	33,350	0.5282	-3.77%
2019-12-30	0	0.053	0.053	0.070	0.053	0.053	16,500	817	0.0495	0.530	0.530	0.700	0.530	0.530	1,650	0.4952	0.00%
2019-12-27	0	0.053	0.053	0.055	0.051	0.053	24,000	1,219	0.0508	0.530	0.530	0.550	0.510	0.530	2,400	0.5079	-1.85%
2019-12-24	0	0.054	0.054	0.070	0.050	0.054	92,500	4,847	0.0524	0.540	0.540	0.700	0.500	0.540	9,250	0.5240	-1.82%
2019-12-23	0	0.055	0.052	0.070	0.055	0.055	15,500	795	0.0513	0.550	0.520	0.700	0.550	0.550	1,550	0.5129	0.00%
2019-12-20	0	0.055	0.055	0.058	0.053	0.053	40,000	2,090	0.0523	0.550	0.550	0.580	0.530	0.530	4,000	0.5225	-5.17%
2019-12-19	0	0.058	0.053	0.069	0.054	0.058	304,500	16,851	0.0553	0.580	0.530	0.690	0.540	0.580	30,450	0.5534	1.75%
2019-12-18	0	0.057	0.056	0.070	-	-	1,000	50	0.0500	0.570	0.560	0.700	-	-	100	0.5000	0.00%
2019-12-17	0	0.057	0.057	0.070	0.055	0.057	131,000	7,415	0.0566	0.570	0.570	0.700	0.550	0.570	13,100	0.5660	3.64%
2019-12-16	0	0.055	0.055	0.069	0.055	0.055	37,500	1,987	0.0530	0.550	0.550	0.690	0.550	0.550	3,750	0.5299	-5.17%
2019-12-13	0	0.058	0.055	0.069	0.055	0.055	133,500	7,288	0.0546	0.580	0.550	0.690	0.550	0.550	13,350	0.5459	0.00%
2019-12-12	0	0.058	0.058	0.070	0.058	0.058	12,500	715	0.0572	0.580	0.580	0.700	0.580	0.580	1,250	0.5720	0.00%
2019-12-11	0	0.058	0.055	0.066	-	-	0	0	-	0.580	0.550	0.660	-	-	0	-	0.00%
2019-12-10	0	0.058	0.055	0.070	0.052	0.058	250,000	13,510	0.0540	0.580	0.550	0.700	0.520	0.580	25,000	0.5404	0.00%
2019-12-09	0	0.058	0.058	0.065	0.056	0.058	300,000	17,085	0.0570	0.580	0.580	0.650	0.560	0.580	30,000	0.5695	0.00%
2019-12-06	0	0.058	0.057	0.065	0.057	0.057	101,500	5,775	0.0569	0.580	0.570	0.650	0.570	0.570	10,150	0.5690	0.00%
2019-12-05	0	0.058	0.058	0.066	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2019-12-04	0	0.058	0.058	0.063	0.058	0.063	97,500	5,867	0.0602	0.580	0.580	0.630	0.580	0.630	9,750	0.6017	-7.94%
2019-12-03	0	0.063	0.060	0.066	0.058	0.063	650,000	40,310	0.0620	0.630	0.600	0.660	0.580	0.630	65,000	0.6202	0.00%
2019-12-02	0	0.063	0.038	0.063	-	-	0	0	-	0.630	0.380	0.630	-	-	0	-	0.00%
2019-11-29	0	0.063	0.058	0.066	-	-	0	0	-	0.630	0.580	0.660	-	-	0	-	0.00%
2019-11-28	0	0.063	0.058	0.063	0.063	0.063	301,000	18,952	0.0630	0.630	0.580	0.630	0.630	0.630	30,100	0.6296	6.78%
2019-11-27	0	0.059	0.059	0.068	0.058	0.058	20,000	1,115	0.0558	0.590	0.590	0.680	0.580	0.580	2,000	0.5575	-3.28%
2019-11-26	0	0.061	0.058	0.070	0.061	0.061	221,500	13,499	0.0609	0.610	0.580	0.700	0.610	0.610	22,150	0.6094	0.00%
2019-11-25	0	0.061	0.055	0.070	0.055	0.061	165,000	9,110	0.0552	0.610	0.550	0.700	0.550	0.610	16,500	0.5521	0.00%
2019-11-22	0	0.061	0.060	0.063	0.055	0.061	138,500	8,231	0.0594	0.610	0.600	0.630	0.550	0.610	13,850	0.5943	1.67%
2019-11-21	0	0.060	0.055	0.070	0.060	0.060	304,000	18,190	0.0598	0.600	0.550	0.700	0.600	0.600	30,400	0.5984	0.00%
2019-11-20	0	0.060	0.060	0.075	0.052	0.060	480,000	27,260	0.0568	0.600	0.600	0.750	0.520	0.600	48,000	0.5679	1.69%
2019-11-19	0	0.059	0.059	0.065	0.058	0.059	138,000	8,034	0.0582	0.590	0.590	0.650	0.580	0.590	13,800	0.5822	-1.67%
2019-11-18	0	0.060	0.056	0.065	0.052	0.056	85,000	4,555	0.0536	0.600	0.560	0.650	0.520	0.560	8,500	0.5359	0.00%
2019-11-15	0	0.060	0.060	0.082	0.059	0.060	40,000	2,380	0.0595	0.600	0.600	0.820	0.590	0.600	4,000	0.5950	0.00%
2019-11-14	0	0.060	0.058	0.068	0.060	0.060	130,000	7,800	0.0600	0.600	0.580	0.680	0.600	0.600	13,000	0.6000	0.00%
2019-11-13	0	0.060	0.060	0.081	0.060	0.060	25,000	1,475	0.0590	0.600	0.600	0.810	0.600	0.600	2,500	0.5900	-3.23%
2019-11-12	0	0.062	0.058	0.070	-	-	0	0	-	0.620	0.580	0.700	-	-	0	-	0.00%
2019-11-11	0	0.062	0.062	0.069	0.062	0.062	13,000	792	0.0609	0.620	0.620	0.690	0.620	0.620	1,300	0.6092	-6.06%
2019-11-08	0	0.066	0.063	0.071	0.063	0.066	228,500	14,503	0.0635	0.660	0.630	0.710	0.630	0.660	22,850	0.6347	0.00%
2019-11-07	0	0.066	0.064	0.071	-	-	1,000	60	0.0600	0.660	0.640	0.710	-	-	100	0.6000	0.00%
2019-11-06	0	0.066	0.064	0.078	0.066	0.066	11,000	710	0.0645	0.660	0.640	0.780	0.660	0.660	1,100	0.6455	0.00%
2019-11-05	0	0.066	0.065	0.078	0.065	0.066	209,000	13,669	0.0654	0.660	0.650	0.780	0.650	0.660	20,900	0.6540	0.00%
2019-11-04	0	0.066	0.066	0.070	0.065	0.065	97,500	6,184	0.0634	0.660	0.660	0.700	0.650	0.650	9,750	0.6343	-1.49%
2019-11-01	0	0.067	0.062	0.067	0.052	0.068	485,000	28,862	0.0595	0.670	0.620	0.670	0.520	0.680	48,500	0.5951	8.06%
2019-10-31	0	0.062	0.062	0.073	0.059	0.059	500,000	29,500	0.0590	0.620	0.620	0.730	0.590	0.590	50,000	0.5900	1.64%
2019-10-30	0	0.061	0.061	0.068	0.057	0.061	186,500	11,061	0.0593	0.610	0.610	0.680	0.570	0.610	18,650	0.5931	3.39%
2019-10-29	0	0.059	0.059	0.075	0.058	0.058	30,000	1,740	0.0580	0.590	0.590	0.750	0.580	0.580	3,000	0.5800	-13.24%
2019-10-28	0	0.068	0.056	0.068	-	-	0	0	-	0.680	0.560	0.680	-	-	0	-	0.00%
2019-10-25	0	0.068	0.055	0.070	-	-	0	0	-	0.680	0.550	0.700	-	-	0	-	0.00%
2019-10-24	0	0.068	0.052	0.071	-	-	0	0	-	0.680	0.520	0.710	-	-	0	-	0.00%
2019-10-23	0	0.068	0.056	0.070	-	-	0	0	-	0.680	0.560	0.700	-	-	0	-	0.00%
2019-10-22	0	0.068	0.059	0.071	0.054	0.068	110,000	7,030	0.0639	0.680	0.590	0.710	0.540	0.680	11,000	0.6391	6.25%
2019-10-21	0	0.064	0.064	0.069	0.061	0.061	13,000	763	0.0587	0.640	0.640	0.690	0.610	0.610	1,300	0.5869	-3.03%
2019-10-18	0	0.066	0.064	0.069	0.062	0.066	500,000	32,767	0.0655	0.660	0.640	0.690	0.620	0.660	50,000	0.6553	4.76%
2019-10-17	0	0.063	0.063	0.069	0.060	0.071	745,000	49,920	0.0670	0.630	0.630	0.690	0.600	0.710	74,500	0.6701	5.00%
2019-10-16	0	0.060	0.060	0.065	0.058	0.070	1,433,500	87,342	0.0609	0.600	0.600	0.650	0.580	0.700	143,350	0.6093	-11.76%
2019-10-15	0	0.068	0.068	0.070	0.061	0.070	202,500	13,568	0.0670	0.680	0.680	0.700	0.610	0.700	20,250	0.6700	13.33%
2019-10-14	0	0.060	0.060	0.065	0.060	0.060	65,000	3,870	0.0595	0.600	0.600	0.650	0.600	0.600	6,500	0.5954	-1.64%
2019-10-11	0	0.061	0.060	0.070	-	-	2,500	132	0.0528	0.610	0.600	0.700	-	-	250	0.5280	0.00%
2019-10-10	0	0.061	0.061	0.070	0.057	0.061	115,000	6,760	0.0588	0.610	0.610	0.700	0.570	0.610	11,500	0.5878	-7.58%
2019-10-09	0	0.066	0.057	0.077	-	-	0	0	-	0.660	0.570	0.770	-	-	0	-	0.00%
2019-10-08	0	0.066	0.061	0.077	0.060	0.066	186,000	11,261	0.0605	0.660	0.610	0.770	0.600	0.660	18,600	0.6054	0.00%
2019-10-04	0	0.066	0.066	0.078	0.066	0.066	15,000	965	0.0643	0.660	0.660	0.780	0.660	0.660	1,500	0.6433	-8.33%
2019-10-03	0	0.072	0.072	0.074	0.068	0.074	1,050,000	73,050	0.0696	0.720	0.720	0.740	0.680	0.740	105,000	0.6957	-2.70%
2019-10-02	0	0.074	0.069	0.075	0.069	0.074	925,000	65,640	0.0710	0.740	0.690	0.750	0.690	0.740	92,500	0.7096	-3.90%
2019-09-30	0	0.077	0.069	0.077	0.065	0.085	4,384,500	321,189	0.0733	0.770	0.690	0.770	0.650	0.850	438,450	0.7326	-3.75%
2019-09-27	0	0.080	0.080	0.085	0.064	0.116	9,291,000	867,731	0.0934	0.800	0.800	0.850	0.640	1.160	929,100	0.9339	42.86%
2019-09-26	0	0.056	0.056	0.062	0.056	0.060	461,500	26,135	0.0566	0.560	0.560	0.620	0.560	0.600	46,150	0.5663	0.00%
2019-09-25	0	0.056	0.041	0.060	-	-	0	0	-	0.560	0.410	0.600	-	-	0	-	0.00%
2019-09-24	0	0.056	0.036	0.057	0.056	0.057	165,500	9,227	0.0558	0.560	0.360	0.570	0.560	0.570	16,550	0.5575	-1.75%
2019-09-23	0	0.057	0.057	0.060	0.057	0.057	18,000	946	0.0526	0.570	0.570	0.600	0.570	0.570	1,800	0.5256	-9.52%
2019-09-20	0	0.063	0.058	0.064	0.058	0.064	660,000	41,380	0.0627	0.630	0.580	0.640	0.580	0.640	66,000	0.6270	6.78%
2019-09-19	0	0.059	0.059	0.064	0.058	0.058	730,000	42,340	0.0580	0.590	0.590	0.640	0.580	0.580	73,000	0.5800	1.72%
2019-09-18	0	0.058	0.057	0.067	0.058	0.058	90,000	5,220	0.0580	0.580	0.570	0.670	0.580	0.580	9,000	0.5800	-3.33%
2019-09-17	0	0.060	0.060	0.068	0.060	0.060	40,000	2,400	0.0600	0.600	0.600	0.680	0.600	0.600	4,000	0.6000	-1.64%
2019-09-16	0	0.061	0.061	0.063	0.058	0.059	134,000	7,840	0.0585	0.610	0.610	0.630	0.580	0.590	13,400	0.5851	7.02%
2019-09-13	0	0.057	0.057	0.067	0.057	0.057	35,000	1,965	0.0561	0.570	0.570	0.670	0.570	0.570	3,500	0.5614	-5.00%
2019-09-12	0	0.060	0.057	0.065	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2019-09-11	0	0.060	0.060	0.066	0.060	0.061	270,500	16,272	0.0602	0.600	0.600	0.660	0.600	0.610	27,050	0.6016	0.00%
2019-09-10	0	0.060	0.056	0.066	0.060	0.061	230,000	13,860	0.0603	0.600	0.560	0.660	0.600	0.610	23,000	0.6026	-4.76%
2019-09-09	0	0.063	0.059	0.063	0.058	0.063	66,500	4,034	0.0607	0.630	0.590	0.630	0.580	0.630	6,650	0.6066	8.62%
2019-09-06	0	0.058	0.058	0.061	0.058	0.059	137,000	8,009	0.0585	0.580	0.580	0.610	0.580	0.590	13,700	0.5846	-6.45%
2019-09-05	0	0.062	0.059	0.063	0.056	0.062	235,000	13,460	0.0573	0.620	0.590	0.630	0.560	0.620	23,500	0.5728	-11.43%
2019-09-04	0	0.070	0.062	0.070	0.060	0.079	1,817,500	126,602	0.0697	0.700	0.620	0.700	0.600	0.790	181,750	0.6966	27.27%
2019-09-03	0	0.055	0.055	0.070	0.053	0.055	23,500	1,249	0.0531	0.550	0.550	0.700	0.530	0.550	2,350	0.5315	-16.67%
2019-09-02	0	0.066	0.060	0.070	0.066	0.070	250,000	16,900	0.0676	0.660	0.600	0.700	0.660	0.700	25,000	0.6760	0.00%
2019-08-30	0	0.066	0.066	0.072	0.060	0.068	745,500	45,675	0.0613	0.660	0.660	0.720	0.600	0.680	74,550	0.6127	8.20%
2019-08-29	0	0.061	0.061	0.072	0.060	0.061	52,535	3,099	0.0590	0.610	0.610	0.720	0.600	0.610	5,254	0.5899	-12.86%
2019-08-28	0	0.070	0.070	0.071	0.052	0.070	92,500	6,240	0.0675	0.700	0.700	0.710	0.520	0.700	9,250	0.6746	0.00%
2019-08-27	0	0.070	0.058	0.070	-	-	0	0	-	0.700	0.580	0.700	-	-	0	-	0.00%
2019-08-26	0	0.070	0.055	0.077	-	-	0	0	-	0.700	0.550	0.770	-	-	0	-	0.00%
2019-08-23	0	0.070	0.070	0.080	0.070	0.070	130,000	9,100	0.0700	0.700	0.700	0.800	0.700	0.700	13,000	0.7000	0.00%
2019-08-22	0	0.070	0.070	0.089	0.070	0.070	123,000	8,580	0.0698	0.700	0.700	0.890	0.700	0.700	12,300	0.6976	0.00%
2019-08-21	0	0.070	0.070	0.077	0.070	0.070	87,500	6,087	0.0696	0.700	0.700	0.770	0.700	0.700	8,750	0.6957	0.00%
2019-08-20	0	0.070	0.070	0.076	0.070	0.070	188,000	13,080	0.0696	0.700	0.700	0.760	0.700	0.700	18,800	0.6957	-1.41%
2019-08-19	0	0.071	0.070	0.079	0.071	0.071	60,000	4,260	0.0710	0.710	0.700	0.790	0.710	0.710	6,000	0.7100	1.43%
2019-08-16	0	0.070	0.070	0.075	0.070	0.070	49,500	3,417	0.0690	0.700	0.700	0.750	0.700	0.700	4,950	0.6903	0.00%
2019-08-15	0	0.070	0.070	0.084	0.070	0.070	86,500	6,016	0.0695	0.700	0.700	0.840	0.700	0.700	8,650	0.6955	0.00%
2019-08-14	0	0.070	0.070	0.084	0.070	0.070	45,000	3,125	0.0694	0.700	0.700	0.840	0.700	0.700	4,500	0.6944	0.00%
2019-08-13	0	0.070	0.070	0.080	0.070	0.070	106,000	7,378	0.0696	0.700	0.700	0.800	0.700	0.700	10,600	0.6960	0.00%
2019-08-12	0	0.070	0.070	0.080	0.070	0.070	67,500	4,588	0.0680	0.700	0.700	0.800	0.700	0.700	6,750	0.6797	0.00%
2019-08-09	0	0.070	0.070	0.079	0.056	0.075	140,000	9,740	0.0696	0.700	0.700	0.790	0.560	0.750	14,000	0.6957	-4.11%
2019-08-08	0	0.073	0.072	0.080	0.073	0.075	187,500	13,747	0.0733	0.730	0.720	0.800	0.730	0.750	18,750	0.7332	1.39%
2019-08-07	0	0.072	0.072	0.075	0.050	0.074	390,000	27,670	0.0709	0.720	0.720	0.750	0.500	0.740	39,000	0.7095	0.00%
2019-08-06	0	0.072	0.072	0.080	0.072	0.072	130,000	9,360	0.0720	0.720	0.720	0.800	0.720	0.720	13,000	0.7200	-4.00%
2019-08-05	0	0.075	0.075	0.087	0.075	0.075	110,000	8,250	0.0750	0.750	0.750	0.870	0.750	0.750	11,000	0.7500	0.00%
2019-08-02	0	0.075	0.075	0.076	0.075	0.076	197,500	14,885	0.0754	0.750	0.750	0.760	0.750	0.760	19,750	0.7537	0.00%
2019-08-01	0	0.075	0.075	0.078	0.075	0.076	483,500	36,365	0.0752	0.750	0.750	0.780	0.750	0.760	48,350	0.7521	-1.32%
2019-07-31	0	0.076	0.074	0.080	-	-	0	0	-	0.760	0.740	0.800	-	-	0	-	0.00%
2019-07-30	0	0.076	0.076	0.080	0.072	0.076	196,000	14,330	0.0731	0.760	0.760	0.800	0.720	0.760	19,600	0.7311	5.56%
2019-07-29	0	0.072	0.072	0.082	0.072	0.072	15,000	1,040	0.0693	0.720	0.720	0.820	0.720	0.720	1,500	0.6933	-10.00%
2019-07-26	0	0.080	0.080	0.084	0.080	0.080	125,000	9,970	0.0798	0.800	0.800	0.840	0.800	0.800	12,500	0.7976	-8.05%
2019-07-25	0	0.087	0.081	0.088	0.075	0.087	460,000	37,020	0.0805	0.870	0.810	0.880	0.750	0.870	46,000	0.8048	6.10%
2019-07-24	0	0.082	0.082	0.084	0.079	0.079	595,001	46,975	0.0789	0.820	0.820	0.840	0.790	0.790	59,500	0.7895	3.80%
2019-07-23	0	0.079	0.076	0.091	0.074	0.079	974,500	73,045	0.0750	0.790	0.760	0.910	0.740	0.790	97,450	0.7496	-4.82%
2019-07-22	0	0.083	0.076	0.090	0.083	0.085	125,000	10,470	0.0838	0.830	0.760	0.900	0.830	0.850	12,500	0.8376	0.00%
2019-07-19	0	0.083	0.083	0.089	0.083	0.088	144,000	12,415	0.0862	0.830	0.830	0.890	0.830	0.880	14,400	0.8622	-6.74%
2019-07-18	0	0.089	0.073	0.089	0.089	0.089	100,000	8,900	0.0890	0.890	0.730	0.890	0.890	0.890	10,000	0.8900	-2.20%
2019-07-17	0	0.091	0.091	0.100	0.090	0.091	20,000	1,810	0.0905	0.910	0.910	1.000	0.900	0.910	2,000	0.9050	0.00%
2019-07-16	0	0.091	0.091	0.098	0.089	0.092	68,000	6,025	0.0886	0.910	0.910	0.980	0.890	0.920	6,800	0.8860	5.81%
2019-07-15	0	0.086	0.086	0.092	0.086	0.092	148,500	12,787	0.0861	0.860	0.860	0.920	0.860	0.920	14,850	0.8611	-4.44%
2019-07-12	0	0.090	0.086	0.095	0.090	0.090	100,000	9,000	0.0900	0.900	0.860	0.950	0.900	0.900	10,000	0.9000	-6.25%
2019-07-11	0	0.096	0.086	0.103	0.086	0.101	55,000	5,070	0.0922	0.960	0.860	1.030	0.860	1.010	5,500	0.9218	-3.03%
2019-07-10	0	0.099	0.088	0.102	0.087	0.103	89,500	8,179	0.0914	0.990	0.880	1.020	0.870	1.030	8,950	0.9139	1.02%
2019-07-09	0	0.098	0.089	0.105	0.086	0.101	185,000	17,380	0.0939	0.980	0.890	1.050	0.860	1.010	18,500	0.9395	6.52%
2019-07-08	0	0.092	0.090	0.101	0.091	0.093	559,000	51,088	0.0914	0.920	0.900	1.010	0.910	0.930	55,900	0.9139	-5.15%
2019-07-05	0	0.097	0.097	0.103	0.093	0.103	532,500	51,290	0.0963	0.970	0.970	1.030	0.930	1.030	53,250	0.9632	-5.83%
2019-07-04	0	0.103	0.103	0.110	0.102	0.104	213,000	21,710	0.1019	1.030	1.030	1.100	1.020	1.040	21,300	1.0192	0.98%
2019-07-03	0	0.102	0.102	0.110	0.094	0.110	414,500	43,577	0.1051	1.020	1.020	1.100	0.940	1.100	41,450	1.0513	-7.27%
2019-07-02	0	0.110	0.110	0.112	0.106	0.115	1,337,000	149,338	0.1117	1.100	1.100	1.120	1.060	1.150	133,700	1.1170	3.77%
2019-06-28	0	0.106	0.106	0.114	0.104	0.114	377,500	42,230	0.1119	1.060	1.060	1.140	1.040	1.140	37,750	1.1187	2.91%
2019-06-27	0	0.103	0.099	0.120	0.103	0.112	461,500	50,484	0.1094	1.030	0.990	1.200	1.030	1.120	46,150	1.0939	-11.21%
2019-06-26	0	0.116	0.116	0.121	0.110	0.128	2,447,500	292,372	0.1195	1.160	1.160	1.210	1.100	1.280	244,750	1.1946	9.43%
2019-06-25	0	0.106	0.097	0.106	0.081	0.108	2,835,000	286,525	0.1011	1.060	0.970	1.060	0.810	1.080	283,500	1.0107	-3.64%
2019-06-24	0	0.110	0.100	0.110	0.100	0.110	1,240,500	129,817	0.1046	1.100	1.000	1.100	1.000	1.100	124,050	1.0465	10.00%
2019-06-21	0	0.100	0.100	0.109	0.099	0.110	526,500	52,355	0.0994	1.000	1.000	1.090	0.990	1.100	52,650	0.9944	-4.76%
2019-06-20	0	0.105	0.099	0.110	0.105	0.110	129,500	13,584	0.1049	1.050	0.990	1.100	1.050	1.100	12,950	1.0490	0.00%
2019-06-19	0	0.105	0.101	0.110	0.101	0.105	545,000	55,955	0.1027	1.050	1.010	1.100	1.010	1.050	54,500	1.0267	0.00%
2019-06-18	0	0.105	0.098	0.112	0.098	0.105	25,000	2,470	0.0988	1.050	0.980	1.120	0.980	1.050	2,500	0.9880	-4.55%
2019-06-17	0	0.110	0.100	0.111	0.100	0.110	200,000	20,462	0.1023	1.100	1.000	1.110	1.000	1.100	20,000	1.0231	5.77%
2019-06-14	0	0.104	0.104	0.112	0.099	0.106	175,000	17,765	0.1015	1.040	1.040	1.120	0.990	1.060	17,500	1.0151	-0.95%
2019-06-13	0	0.105	0.101	0.115	0.103	0.105	200,000	20,760	0.1038	1.050	1.010	1.150	1.030	1.050	20,000	1.0380	1.94%
2019-06-12	0	0.103	0.101	0.114	0.100	0.105	294,000	30,112	0.1024	1.030	1.010	1.140	1.000	1.050	29,400	1.0242	-1.90%
2019-06-11	0	0.105	0.105	0.117	0.095	0.118	1,558,000	164,032	0.1053	1.050	1.050	1.170	0.950	1.180	155,800	1.0528	-6.25%
2019-06-10	0	0.112	0.110	0.116	0.106	0.115	452,500	50,227	0.1110	1.120	1.100	1.160	1.060	1.150	45,250	1.1100	-5.88%
2019-06-06	0	0.119	0.110	0.128	0.111	0.119	555,000	65,650	0.1183	1.190	1.100	1.280	1.110	1.190	55,500	1.1829	11.21%
2019-06-05	0	0.107	0.104	0.107	0.107	0.110	591,000	63,249	0.1070	1.070	1.040	1.070	1.070	1.100	59,100	1.0702	-2.73%
2019-06-04	0	0.110	0.107	0.110	0.105	0.110	222,500	24,417	0.1097	1.100	1.070	1.100	1.050	1.100	22,250	1.0974	4.76%
2019-06-03	0	0.105	0.105	0.109	0.105	0.112	305,000	34,025	0.1116	1.050	1.050	1.090	1.050	1.120	30,500	1.1156	-5.41%
2019-05-31	0	0.111	0.110	0.111	0.102	0.120	129,000	13,925	0.1079	1.110	1.100	1.110	1.020	1.200	12,900	1.0795	3.74%
2019-05-30	0	0.107	0.107	0.109	0.106	0.114	205,000	22,179	0.1082	1.070	1.070	1.090	1.060	1.140	20,500	1.0819	-0.93%
2019-05-29	0	0.108	0.107	0.112	0.101	0.112	1,038,500	112,046	0.1079	1.080	1.070	1.120	1.010	1.120	103,850	1.0789	0.00%
2019-05-28	0	0.108	0.103	0.108	0.103	0.109	1,239,000	131,589	0.1062	1.080	1.030	1.080	1.030	1.090	123,900	1.0621	-2.70%
2019-05-27	0	0.111	0.111	0.112	0.101	0.122	353,500	40,170	0.1136	1.110	1.110	1.120	1.010	1.220	35,350	1.1364	-8.26%
2019-05-24	0	0.121	0.121	0.125	0.118	0.140	4,481,500	549,909	0.1227	1.210	1.210	1.250	1.180	1.400	448,150	1.2271	-19.33%
2019-05-23	0	0.150	0.136	0.150	0.130	0.150	4,479,000	621,118	0.1387	1.500	1.360	1.500	1.300	1.500	447,900	1.3867	-25.00%
2019-05-22	0	0.010	-	0.010	0.010	0.010	26,130,000	261,300	0.0100	2.000	-	2.000	2.000	2.000	130,650	2.0000	0.00%
2019-05-21	0	0.010	-	0.010	0.010	0.010	230,000	2,300	0.0100	2.000	-	2.000	2.000	2.000	1,150	2.0000	0.00%
2019-05-20	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	2.000	-	2.000	2.000	2.000	1,000	2.0000	0.00%
2019-05-17	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	2.000	-	2.000	2.000	2.000	50	2.0000	0.00%
2019-05-16	0	0.010	-	0.010	0.010	0.010	3,980,000	39,800	0.0100	2.000	-	2.000	2.000	2.000	19,900	2.0000	0.00%
2019-05-15	0	0.010	-	0.010	0.010	0.010	80,000	800	0.0100	2.000	-	2.000	2.000	2.000	400	2.0000	0.00%
2019-05-14	0	0.010	-	0.010	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2019-05-10	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	2.000	-	2.000	2.000	2.000	10,000	2.0000	0.00%
2019-05-09	0	0.010	-	0.010	0.010	0.010	2,100,000	21,000	0.0100	2.000	-	2.000	2.000	2.000	10,500	2.0000	0.00%
2019-05-08	0	0.010	-	0.010	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2019-05-07	0	0.010	-	0.010	0.010	0.010	22,180,000	221,800	0.0100	2.000	-	2.000	2.000	2.000	110,900	2.0000	0.00%
2019-05-06	0	0.010	-	0.010	0.010	0.010	57,000,000	570,000	0.0100	2.000	-	2.000	2.000	2.000	285,000	2.0000	0.00%
2019-05-03	0	0.010	0.010	0.011	0.010	0.011	18,580,000	187,780	0.0101	2.000	2.000	2.200	2.000	2.200	92,900	2.0213	-9.09%
2019-05-02	0	0.011	0.010	0.011	0.010	0.011	39,710,000	417,910	0.0105	2.200	2.000	2.200	2.000	2.200	198,550	2.1048	0.00%
2019-04-30	0	0.011	0.011	0.012	0.011	0.012	39,260,000	434,750	0.0111	2.200	2.200	2.400	2.200	2.400	196,300	2.2147	0.00%
2019-04-29	0	0.011	0.011	0.012	0.011	0.012	53,850,000	612,850	0.0114	2.200	2.200	2.400	2.200	2.400	269,250	2.2761	-8.33%
2019-04-26	0	0.012	0.011	0.012	0.011	0.012	21,840,000	251,400	0.0115	2.400	2.200	2.400	2.200	2.400	109,200	2.3022	0.00%
2019-04-25	0	0.012	0.011	0.012	0.011	0.013	38,830,000	465,860	0.0120	2.400	2.200	2.400	2.200	2.600	194,150	2.3995	0.00%
2019-04-24	0	0.012	0.012	0.013	0.011	0.015	244,080,000	3,113,520	0.0128	2.400	2.400	2.600	2.200	3.000	1,220,400	2.5512	-25.00%
2019-04-23	0	0.016	0.016	0.017	0.016	0.017	14,050,000	225,020	0.0160	3.200	3.200	3.400	3.200	3.400	70,250	3.2031	-5.88%
2019-04-18	0	0.017	0.016	0.017	0.016	0.017	4,790,000	81,020	0.0169	3.400	3.200	3.400	3.200	3.400	23,950	3.3829	-5.56%
2019-04-17	0	0.018	0.017	0.018	0.017	0.018	1,920,000	33,130	0.0173	3.600	3.400	3.600	3.400	3.600	9,600	3.4510	5.88%
2019-04-16	0	0.017	0.017	0.018	0.017	0.018	6,330,000	109,990	0.0174	3.400	3.400	3.600	3.400	3.600	31,650	3.4752	0.00%
2019-04-15	0	0.017	0.017	0.018	0.017	0.018	7,580,000	130,170	0.0172	3.400	3.400	3.600	3.400	3.600	37,900	3.4346	-5.56%
2019-04-12	0	0.018	0.017	0.018	0.017	0.018	4,680,000	79,960	0.0171	3.600	3.400	3.600	3.400	3.600	23,400	3.4171	0.00%
2019-04-11	0	0.018	0.017	0.018	0.017	0.018	12,320,000	212,680	0.0173	3.600	3.400	3.600	3.400	3.600	61,600	3.4526	0.00%
2019-04-10	0	0.018	0.017	0.018	0.017	0.018	5,680,000	98,620	0.0174	3.600	3.400	3.600	3.400	3.600	28,400	3.4725	0.00%
2019-04-09	0	0.018	0.017	0.018	0.017	0.018	11,650,000	199,620	0.0171	3.600	3.400	3.600	3.400	3.600	58,250	3.4270	0.00%
2019-04-08	0	0.018	0.017	0.018	0.017	0.018	7,380,000	126,550	0.0171	3.600	3.400	3.600	3.400	3.600	36,900	3.4295	5.88%
2019-04-04	0	0.017	0.017	0.018	0.017	0.019	7,440,000	133,240	0.0179	3.400	3.400	3.600	3.400	3.800	37,200	3.5817	-5.56%
2019-04-03	0	0.018	0.017	0.018	0.017	0.018	7,980,000	142,020	0.0178	3.600	3.400	3.600	3.400	3.600	39,900	3.5594	0.00%
2019-04-02	0	0.018	0.018	0.019	0.017	0.019	15,990,000	285,690	0.0179	3.600	3.600	3.800	3.400	3.800	79,950	3.5734	-5.26%
2019-04-01	0	0.019	0.018	0.019	0.018	0.019	4,125,000	76,795	0.0186	3.800	3.600	3.800	3.600	3.800	20,625	3.7234	0.00%
2019-03-29	0	0.019	0.018	0.019	0.018	0.019	23,530,000	435,150	0.0185	3.800	3.600	3.800	3.600	3.800	117,650	3.6987	0.00%
2019-03-28	0	0.019	0.018	0.019	0.018	0.019	12,490,000	225,790	0.0181	3.800	3.600	3.800	3.600	3.800	62,450	3.6155	0.00%
2019-03-27	0	0.019	0.018	0.019	0.018	0.019	13,990,000	253,230	0.0181	3.800	3.600	3.800	3.600	3.800	69,950	3.6202	5.56%
2019-03-26	0	0.018	0.017	0.018	0.017	0.020	31,880,000	577,430	0.0181	3.600	3.400	3.600	3.400	4.000	159,400	3.6225	5.88%
2019-03-25	0	0.017	0.017	0.018	0.016	0.018	41,570,000	716,070	0.0172	3.400	3.400	3.600	3.200	3.600	207,850	3.4451	-5.56%
2019-03-22	0	0.018	0.018	0.019	0.017	0.020	54,570,000	1,004,020	0.0184	3.600	3.600	3.800	3.400	4.000	272,850	3.6798	5.88%
2019-03-21	0	0.017	0.017	0.018	0.017	0.019	78,320,000	1,392,030	0.0178	3.400	3.400	3.600	3.400	3.800	391,600	3.5547	-15.00%
2019-03-20	0	0.020	0.019	0.021	0.019	0.024	102,380,000	2,110,940	0.0206	4.000	3.800	4.200	3.800	4.800	511,900	4.1237	-13.04%
2019-03-19	0	0.023	0.023	0.024	0.023	0.025	27,550,000	656,380	0.0238	4.600	4.600	4.800	4.600	5.000	137,750	4.7650	0.00%
2019-03-18	0	0.023	0.023	0.024	0.023	0.026	37,730,000	926,080	0.0245	4.600	4.600	4.800	4.600	5.200	188,650	4.9090	-8.00%
2019-03-15	0	0.025	0.025	0.026	0.025	0.027	34,650,000	885,700	0.0256	5.000	5.000	5.200	5.000	5.400	173,250	5.1123	-7.41%
2019-03-14	0	0.027	0.025	0.027	0.025	0.027	26,960,000	694,970	0.0258	5.400	5.000	5.400	5.000	5.400	134,800	5.1556	3.85%
2019-03-13	0	0.026	0.026	0.027	0.024	0.028	90,880,000	2,360,630	0.0260	5.200	5.200	5.400	4.800	5.600	454,400	5.1950	0.00%
2019-03-12	0	0.026	0.025	0.026	0.024	0.028	129,820,000	3,360,770	0.0259	5.200	5.000	5.200	4.800	5.600	649,100	5.1776	-7.14%
2019-03-11	0	0.028	0.027	0.028	0.024	0.029	247,760,000	6,857,920	0.0277	5.600	5.400	5.600	4.800	5.800	1,238,800	5.5359	3.70%
2019-03-08	0	0.027	0.026	0.027	0.022	0.034	654,800,000	19,187,380	0.0293	5.400	5.200	5.400	4.400	6.800	3,274,000	5.8605	-12.90%
2019-03-07	0	0.031	0.030	0.031	0.015	0.032	734,810,000	18,986,910	0.0258	6.200	6.000	6.200	3.000	6.400	3,674,050	5.1678	82.35%
2019-03-06	0	0.017	0.016	0.017	0.013	0.018	86,720,000	1,384,210	0.0160	3.400	3.200	3.400	2.600	3.600	433,600	3.1924	21.43%
2019-03-05	0	0.014	0.013	0.014	0.013	0.014	630,000	8,320	0.0132	2.800	2.600	2.800	2.600	2.800	3,150	2.6413	0.00%
2019-03-04	0	0.014	0.013	0.014	0.012	0.014	3,260,000	42,120	0.0129	2.800	2.600	2.800	2.400	2.800	16,300	2.5840	0.00%
2019-03-01	0	0.014	0.013	0.014	0.013	0.014	3,290,000	42,960	0.0131	2.800	2.600	2.800	2.600	2.800	16,450	2.6116	0.00%
2019-02-28	0	0.014	0.013	0.014	0.014	0.014	1,340,000	18,760	0.0140	2.800	2.600	2.800	2.800	2.800	6,700	2.8000	0.00%
2019-02-27	0	0.014	0.013	0.014	0.013	0.014	5,320,000	69,350	0.0130	2.800	2.600	2.800	2.600	2.800	26,600	2.6071	0.00%
2019-02-26	0	0.014	0.013	0.014	0.013	0.014	16,020,000	217,270	0.0136	2.800	2.600	2.800	2.600	2.800	80,100	2.7125	7.69%
2019-02-25	0	0.013	0.012	0.014	0.012	0.014	18,560,000	241,050	0.0130	2.600	2.400	2.800	2.400	2.800	92,800	2.5975	0.00%
2019-02-22	0	0.013	0.012	0.013	0.012	0.013	1,040,000	12,560	0.0121	2.600	2.400	2.600	2.400	2.600	5,200	2.4154	8.33%
2019-02-21	0	0.012	0.012	0.013	0.012	0.013	10,259,981	123,149	0.0120	2.400	2.400	2.600	2.400	2.600	51,300	2.4006	0.00%
2019-02-20	0	0.012	0.011	0.012	0.011	0.012	2,360,000	27,070	0.0115	2.400	2.200	2.400	2.200	2.400	11,800	2.2941	0.00%
2019-02-19	0	0.012	0.011	0.012	0.011	0.012	2,170,000	26,000	0.0120	2.400	2.200	2.400	2.200	2.400	10,850	2.3963	0.00%
2019-02-18	0	0.012	0.011	0.012	0.011	0.012	14,060,000	156,890	0.0112	2.400	2.200	2.400	2.200	2.400	70,300	2.2317	-7.69%
2019-02-15	0	0.013	0.012	0.013	0.013	0.014	1,350,000	18,080	0.0134	2.600	2.400	2.600	2.600	2.800	6,750	2.6785	0.00%
2019-02-14	0	0.013	0.012	0.013	0.012	0.013	2,100,000	25,450	0.0121	2.600	2.400	2.600	2.400	2.600	10,500	2.4238	0.00%
2019-02-13	0	0.013	0.012	0.013	0.011	0.013	4,090,000	49,150	0.0120	2.600	2.400	2.600	2.200	2.600	20,450	2.4034	18.18%
2019-02-12	0	0.011	0.011	0.012	0.011	0.012	3,680,000	43,530	0.0118	2.200	2.200	2.400	2.200	2.400	18,400	2.3658	-8.33%
2019-02-11	0	0.012	0.011	0.012	0.011	0.012	1,040,000	12,450	0.0120	2.400	2.200	2.400	2.200	2.400	5,200	2.3942	0.00%
2019-02-08	0	0.012	0.011	0.012	0.011	0.012	810,000	9,260	0.0114	2.400	2.200	2.400	2.200	2.400	4,050	2.2864	0.00%
2019-02-04	0	0.012	0.011	0.012	0.012	0.012	3,410,000	40,920	0.0120	2.400	2.200	2.400	2.400	2.400	17,050	2.4000	0.00%
2019-02-01	0	0.012	0.011	0.012	0.011	0.012	3,640,000	40,120	0.0110	2.400	2.200	2.400	2.200	2.400	18,200	2.2044	0.00%
2019-01-31	0	0.012	0.011	0.012	-	-	0	0	-	2.400	2.200	2.400	-	-	0	-	0.00%
2019-01-30	0	0.012	0.011	0.012	0.011	0.012	2,060,000	23,320	0.0113	2.400	2.200	2.400	2.200	2.400	10,300	2.2641	0.00%
2019-01-29	0	0.012	0.011	0.012	0.011	0.012	5,640,000	64,100	0.0114	2.400	2.200	2.400	2.200	2.400	28,200	2.2730	0.00%
2019-01-28	0	0.012	0.011	0.012	0.011	0.012	1,850,000	20,390	0.0110	2.400	2.200	2.400	2.200	2.400	9,250	2.2043	0.00%
2019-01-25	0	0.012	0.011	0.012	0.011	0.012	3,040,000	33,480	0.0110	2.400	2.200	2.400	2.200	2.400	15,200	2.2026	9.09%
2019-01-24	0	0.011	0.011	0.012	-	-	700	3	0.0043	2.200	2.200	2.400	-	-	4	0.8571	0.00%
2019-01-23	0	0.011	0.011	0.012	0.011	0.012	840,000	9,340	0.0111	2.200	2.200	2.400	2.200	2.400	4,200	2.2238	0.00%
2019-01-22	0	0.011	0.011	0.012	0.011	0.012	10,300,000	113,900	0.0111	2.200	2.200	2.400	2.200	2.400	51,500	2.2117	0.00%
2019-01-21	0	0.011	0.011	0.012	0.011	0.012	6,220,000	71,090	0.0114	2.200	2.200	2.400	2.200	2.400	31,100	2.2859	-8.33%
2019-01-18	0	0.012	0.011	0.012	0.012	0.012	2,660,000	31,920	0.0120	2.400	2.200	2.400	2.400	2.400	13,300	2.4000	9.09%
2019-01-17	0	0.011	0.011	0.013	0.011	0.011	1,000,000	11,000	0.0110	2.200	2.200	2.600	2.200	2.200	5,000	2.2000	-8.33%
2019-01-16	0	0.012	0.011	0.013	-	-	0	0	-	2.400	2.200	2.600	-	-	0	-	0.00%
2019-01-15	0	0.012	0.012	0.013	0.011	0.013	1,610,000	19,300	0.0120	2.400	2.400	2.600	2.200	2.600	8,050	2.3975	-7.69%
2019-01-14	0	0.013	0.012	0.013	0.012	0.013	430,000	5,190	0.0121	2.600	2.400	2.600	2.400	2.600	2,150	2.4140	0.00%
2019-01-11	0	0.013	0.012	0.013	0.013	0.013	2,100,000	27,300	0.0130	2.600	2.400	2.600	2.600	2.600	10,500	2.6000	0.00%
2019-01-10	0	0.013	0.012	0.013	0.012	0.013	5,510,000	66,840	0.0121	2.600	2.400	2.600	2.400	2.600	27,550	2.4261	8.33%
2019-01-09	0	0.012	0.012	0.013	0.012	0.013	390,000	4,870	0.0125	2.400	2.400	2.600	2.400	2.600	1,950	2.4974	-7.69%
2019-01-08	0	0.013	0.012	0.013	0.012	0.013	1,120,000	13,460	0.0120	2.600	2.400	2.600	2.400	2.600	5,600	2.4036	8.33%
2019-01-07	0	0.012	0.012	0.013	-	-	0	0	-	2.400	2.400	2.600	-	-	0	-	0.00%
2019-01-04	0	0.012	0.012	0.013	0.012	0.012	110,000	1,320	0.0120	2.400	2.400	2.600	2.400	2.400	550	2.4000	0.00%
2019-01-03	0	0.012	0.012	0.013	0.012	0.012	230,000	2,760	0.0120	2.400	2.400	2.600	2.400	2.400	1,150	2.4000	0.00%
2019-01-02	0	0.012	0.012	0.013	0.012	0.013	1,620,000	19,540	0.0121	2.400	2.400	2.600	2.400	2.600	8,100	2.4123	-7.69%
2018-12-31	0	0.013	0.012	0.014	-	-	0	0	-	2.600	2.400	2.800	-	-	0	-	0.00%
2018-12-28	0	0.013	0.012	0.014	0.012	0.013	1,140,000	14,640	0.0128	2.600	2.400	2.800	2.400	2.600	5,700	2.5684	0.00%
2018-12-27	0	0.013	0.012	0.013	0.012	0.013	2,250,000	29,110	0.0129	2.600	2.400	2.600	2.400	2.600	11,250	2.5876	8.33%
2018-12-24	0	0.012	0.012	0.013	0.012	0.013	560,000	6,840	0.0122	2.400	2.400	2.600	2.400	2.600	2,800	2.4429	-7.69%
2018-12-21	0	0.013	0.013	0.014	0.012	0.013	740,000	9,500	0.0128	2.600	2.600	2.800	2.400	2.600	3,700	2.5676	0.00%
2018-12-20	0	0.013	0.012	0.013	0.012	0.013	20,560,000	256,600	0.0125	2.600	2.400	2.600	2.400	2.600	102,800	2.4961	0.00%
2018-12-19	0	0.013	0.013	0.014	0.013	0.014	1,350,000	18,290	0.0135	2.600	2.600	2.800	2.600	2.800	6,750	2.7096	0.00%
2018-12-18	0	0.013	0.013	0.014	0.013	0.014	4,290,000	55,880	0.0130	2.600	2.600	2.800	2.600	2.800	21,450	2.6051	0.00%
2018-12-17	0	0.013	0.013	0.014	0.013	0.014	1,720,000	22,370	0.0130	2.600	2.600	2.800	2.600	2.800	8,600	2.6012	0.00%
2018-12-14	0	0.013	0.013	0.014	0.013	0.014	2,370,000	33,160	0.0140	2.600	2.600	2.800	2.600	2.800	11,850	2.7983	0.00%
2018-12-13	0	0.013	0.013	0.014	0.012	0.013	360,000	4,670	0.0130	2.600	2.600	2.800	2.400	2.600	1,800	2.5944	-7.14%
2018-12-12	0	0.014	0.012	0.014	0.012	0.014	11,830,000	153,220	0.0130	2.800	2.400	2.800	2.400	2.800	59,150	2.5904	16.67%
2018-12-11	0	0.012	0.012	0.013	0.012	0.013	130,000	1,680	0.0129	2.400	2.400	2.600	2.400	2.600	650	2.5846	0.00%
2018-12-10	0	0.012	0.012	0.014	0.012	0.012	880,000	10,560	0.0120	2.400	2.400	2.800	2.400	2.400	4,400	2.4000	0.00%
2018-12-07	0	0.012	0.012	0.013	0.012	0.013	1,720,000	21,830	0.0127	2.400	2.400	2.600	2.400	2.600	8,600	2.5384	-7.69%
2018-12-06	0	0.013	0.013	0.014	0.012	0.015	17,130,000	225,510	0.0132	2.600	2.600	2.800	2.400	3.000	85,650	2.6329	0.00%
2018-12-05	0	0.013	0.012	0.013	0.012	0.013	6,680,000	86,820	0.0130	2.600	2.400	2.600	2.400	2.600	33,400	2.5994	8.33%
2018-12-04	0	0.012	0.011	0.013	0.012	0.013	6,240,000	74,890	0.0120	2.400	2.200	2.600	2.400	2.600	31,200	2.4003	0.00%
2018-12-03	0	0.012	0.012	0.013	0.012	0.013	360,000	4,420	0.0123	2.400	2.400	2.600	2.400	2.600	1,800	2.4556	-7.69%
2018-11-30	0	0.013	0.012	0.013	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2018-11-29	0	0.013	0.012	0.013	0.013	0.013	4,060,000	52,780	0.0130	2.600	2.400	2.600	2.600	2.600	20,300	2.6000	0.00%
2018-11-28	0	0.013	0.012	0.013	0.013	0.013	8,910,000	115,830	0.0130	2.600	2.400	2.600	2.600	2.600	44,550	2.6000	8.33%
2018-11-27	0	0.012	0.012	0.013	0.012	0.012	2,160,000	25,920	0.0120	2.400	2.400	2.600	2.400	2.400	10,800	2.4000	0.00%
2018-11-26	0	0.012	0.012	0.013	0.012	0.012	1,950,000	23,400	0.0120	2.400	2.400	2.600	2.400	2.400	9,750	2.4000	0.00%
2018-11-23	0	0.012	0.011	0.012	0.011	0.012	7,120,000	85,090	0.0120	2.400	2.200	2.400	2.200	2.400	35,600	2.3902	9.09%
2018-11-22	0	0.011	0.011	0.012	0.011	0.011	1,550,000	17,050	0.0110	2.200	2.200	2.400	2.200	2.200	7,750	2.2000	0.00%
2018-11-21	0	0.011	0.011	0.012	0.011	0.012	2,020,000	24,230	0.0120	2.200	2.200	2.400	2.200	2.400	10,100	2.3990	-8.33%
2018-11-20	0	0.012	0.011	0.012	0.012	0.012	1,820,000	21,840	0.0120	2.400	2.200	2.400	2.400	2.400	9,100	2.4000	0.00%
2018-11-19	0	0.012	0.011	0.012	0.011	0.012	530,000	6,260	0.0118	2.400	2.200	2.400	2.200	2.400	2,650	2.3623	0.00%
2018-11-16	0	0.012	0.011	0.012	0.011	0.012	280,000	3,170	0.0113	2.400	2.200	2.400	2.200	2.400	1,400	2.2643	0.00%
2018-11-15	0	0.012	0.011	0.012	0.011	0.012	2,170,000	25,520	0.0118	2.400	2.200	2.400	2.200	2.400	10,850	2.3521	9.09%
2018-11-14	0	0.011	0.011	0.012	0.011	0.012	6,370,000	71,070	0.0112	2.200	2.200	2.400	2.200	2.400	31,850	2.2314	-8.33%
2018-11-13	0	0.012	0.011	0.012	0.011	0.012	12,490,000	145,500	0.0116	2.400	2.200	2.400	2.200	2.400	62,450	2.3299	9.09%
2018-11-12	0	0.011	0.011	0.012	0.011	0.012	700,000	7,900	0.0113	2.200	2.200	2.400	2.200	2.400	3,500	2.2571	-8.33%
2018-11-09	0	0.012	0.011	0.012	0.011	0.012	7,540,000	83,940	0.0111	2.400	2.200	2.400	2.200	2.400	37,700	2.2265	9.09%
2018-11-08	0	0.011	0.011	0.012	0.011	0.011	3,110,000	34,210	0.0110	2.200	2.200	2.400	2.200	2.200	15,550	2.2000	-8.33%
2018-11-07	0	0.012	0.011	0.013	0.012	0.012	160,000	1,920	0.0120	2.400	2.200	2.600	2.400	2.400	800	2.4000	0.00%
2018-11-06	0	0.012	0.011	0.012	0.011	0.012	5,630,000	64,350	0.0114	2.400	2.200	2.400	2.200	2.400	28,150	2.2860	0.00%
2018-11-05	0	0.012	0.012	0.013	0.011	0.012	3,490,000	41,870	0.0120	2.400	2.400	2.600	2.200	2.400	17,450	2.3994	0.00%
2018-11-02	0	0.012	0.011	0.012	0.011	0.013	3,570,000	41,820	0.0117	2.400	2.200	2.400	2.200	2.600	17,850	2.3429	9.09%
2018-11-01	0	0.011	0.011	0.013	0.011	0.012	800,000	9,350	0.0117	2.200	2.200	2.600	2.200	2.400	4,000	2.3375	-8.33%
2018-10-31	0	0.012	0.011	0.013	0.012	0.012	1,110,000	13,320	0.0120	2.400	2.200	2.600	2.400	2.400	5,550	2.4000	0.00%
2018-10-30	0	0.012	0.012	0.013	0.011	0.012	5,620,000	67,360	0.0120	2.400	2.400	2.600	2.200	2.400	28,100	2.3972	9.09%
2018-10-29	0	0.011	0.011	0.012	0.011	0.012	1,160,000	13,800	0.0119	2.200	2.200	2.400	2.200	2.400	5,800	2.3793	-8.33%
2018-10-26	0	0.012	0.011	0.012	0.011	0.013	22,520,000	269,280	0.0120	2.400	2.200	2.400	2.200	2.600	112,600	2.3915	-7.69%
2018-10-25	0	0.013	0.012	0.013	0.013	0.013	7,130,000	92,690	0.0130	2.600	2.400	2.600	2.600	2.600	35,650	2.6000	0.00%
2018-10-24	0	0.013	0.013	0.014	0.013	0.014	5,480,000	72,660	0.0133	2.600	2.600	2.800	2.600	2.800	27,400	2.6518	0.00%
2018-10-23	0	0.013	0.013	0.014	0.013	0.014	1,160,000	15,480	0.0133	2.600	2.600	2.800	2.600	2.800	5,800	2.6690	0.00%
2018-10-22	0	0.013	0.013	0.014	0.013	0.014	7,630,000	106,770	0.0140	2.600	2.600	2.800	2.600	2.800	38,150	2.7987	0.00%
2018-10-19	0	0.013	0.013	0.014	0.013	0.014	2,900,000	39,300	0.0136	2.600	2.600	2.800	2.600	2.800	14,500	2.7103	0.00%
2018-10-18	0	0.013	0.012	0.014	0.012	0.013	2,490,000	32,320	0.0130	2.600	2.400	2.800	2.400	2.600	12,450	2.5960	0.00%
2018-10-16	0	0.013	0.012	0.013	0.012	0.013	2,130,000	26,060	0.0122	2.600	2.400	2.600	2.400	2.600	10,650	2.4469	8.33%
2018-10-15	0	0.012	0.012	0.013	0.012	0.013	1,370,000	17,310	0.0126	2.400	2.400	2.600	2.400	2.600	6,850	2.5270	-7.69%
2018-10-12	0	0.013	0.012	0.013	0.012	0.013	6,120,000	78,440	0.0128	2.600	2.400	2.600	2.400	2.600	30,600	2.5634	8.33%
2018-10-11	0	0.012	0.012	0.013	0.012	0.013	13,940,000	181,210	0.0130	2.400	2.400	2.600	2.400	2.600	69,700	2.5999	-7.69%
2018-10-10	0	0.013	0.013	0.014	0.013	0.014	6,150,000	80,260	0.0131	2.600	2.600	2.800	2.600	2.800	30,750	2.6101	-7.14%
2018-10-09	0	0.014	0.013	0.014	0.014	0.014	2,200,000	30,800	0.0140	2.800	2.600	2.800	2.800	2.800	11,000	2.8000	0.00%
2018-10-08	0	0.014	0.014	0.015	0.013	0.015	12,990,000	178,790	0.0138	2.800	2.800	3.000	2.600	3.000	64,950	2.7527	7.69%
2018-10-05	0	0.013	0.013	0.014	0.013	0.013	400,000	5,200	0.0130	2.600	2.600	2.800	2.600	2.600	2,000	2.6000	0.00%
2018-10-04	0	0.013	0.013	0.014	0.013	0.015	500,000	6,700	0.0134	2.600	2.600	2.800	2.600	3.000	2,500	2.6800	-13.33%
2018-10-03	0	0.015	0.013	0.015	0.013	0.015	4,340,000	58,970	0.0136	3.000	2.600	3.000	2.600	3.000	21,700	2.7175	15.38%
2018-10-02	0	0.013	0.013	0.015	0.013	0.014	2,370,000	32,610	0.0138	2.600	2.600	3.000	2.600	2.800	11,850	2.7519	-13.33%
2018-09-28	0	0.015	0.014	0.015	0.013	0.015	4,240,000	58,940	0.0139	3.000	2.800	3.000	2.600	3.000	21,200	2.7802	7.14%
2018-09-27	0	0.014	0.014	0.015	0.014	0.014	300,000	4,200	0.0140	2.800	2.800	3.000	2.800	2.800	1,500	2.8000	0.00%
2018-09-26	0	0.014	0.014	0.015	0.013	0.015	12,050,000	171,150	0.0142	2.800	2.800	3.000	2.600	3.000	60,250	2.8407	0.00%
2018-09-24	0	0.014	0.014	0.015	0.014	0.015	1,340,000	20,080	0.0150	2.800	2.800	3.000	2.800	3.000	6,700	2.9970	0.00%
2018-09-21	0	0.014	0.014	0.015	0.014	0.015	1,860,000	27,580	0.0148	2.800	2.800	3.000	2.800	3.000	9,300	2.9656	-6.67%
2018-09-20	0	0.015	0.014	0.015	0.014	0.015	2,870,000	41,180	0.0143	3.000	2.800	3.000	2.800	3.000	14,350	2.8697	0.00%
2018-09-19	0	0.015	0.014	0.015	0.015	0.015	1,620,000	24,300	0.0150	3.000	2.800	3.000	3.000	3.000	8,100	3.0000	0.00%
2018-09-18	0	0.015	0.014	0.015	0.014	0.015	5,960,000	83,800	0.0141	3.000	2.800	3.000	2.800	3.000	29,800	2.8121	7.14%
2018-09-17	0	0.014	0.014	0.015	0.014	0.015	2,440,000	34,180	0.0140	2.800	2.800	3.000	2.800	3.000	12,200	2.8016	-6.67%
2018-09-14	0	0.015	0.014	0.015	0.014	0.015	5,290,000	74,670	0.0141	3.000	2.800	3.000	2.800	3.000	26,450	2.8231	0.00%
2018-09-13	0	0.015	0.014	0.015	0.014	0.015	4,100,000	58,130	0.0142	3.000	2.800	3.000	2.800	3.000	20,500	2.8356	0.00%
2018-09-12	0	0.015	0.014	0.015	0.014	0.015	9,430,000	134,860	0.0143	3.000	2.800	3.000	2.800	3.000	47,150	2.8602	-6.25%
2018-09-11	0	0.016	0.015	0.016	0.014	0.016	14,690,000	222,190	0.0151	3.200	3.000	3.200	2.800	3.200	73,450	3.0251	0.00%
2018-09-10	0	0.016	0.015	0.016	0.015	0.017	28,770,000	466,700	0.0162	3.200	3.000	3.200	3.000	3.400	143,850	3.2444	14.29%
2018-09-07	0	0.014	0.014	0.015	0.014	0.015	7,850,000	115,270	0.0147	2.800	2.800	3.000	2.800	3.000	39,250	2.9368	-6.67%
2018-09-06	0	0.015	0.015	0.017	0.013	0.017	38,340,000	591,370	0.0154	3.000	3.000	3.400	2.600	3.400	191,700	3.0849	7.14%
2018-09-05	0	0.014	0.014	0.015	0.014	0.015	18,960,000	270,950	0.0143	2.800	2.800	3.000	2.800	3.000	94,800	2.8581	0.00%
2018-09-04	0	0.014	0.013	0.014	0.014	0.014	800,000	11,200	0.0140	2.800	2.600	2.800	2.800	2.800	4,000	2.8000	7.69%
2018-09-03	0	0.013	0.013	0.014	0.013	0.013	1,020,000	13,260	0.0130	2.600	2.600	2.800	2.600	2.600	5,100	2.6000	0.00%
2018-08-31	0	0.013	0.013	0.014	0.013	0.014	8,810,000	116,530	0.0132	2.600	2.600	2.800	2.600	2.800	44,050	2.6454	0.00%
2018-08-30	0	0.013	0.013	0.014	0.013	0.014	1,730,000	23,560	0.0136	2.600	2.600	2.800	2.600	2.800	8,650	2.7237	-7.14%
2018-08-29	0	0.014	0.013	0.014	0.014	0.014	950,000	13,300	0.0140	2.800	2.600	2.800	2.800	2.800	4,750	2.8000	7.69%
2018-08-28	0	0.013	0.013	0.014	0.013	0.014	2,720,000	37,700	0.0139	2.600	2.600	2.800	2.600	2.800	13,600	2.7721	0.00%
2018-08-27	0	0.013	0.013	0.014	0.013	0.014	760,000	10,380	0.0137	2.600	2.600	2.800	2.600	2.800	3,800	2.7316	-7.14%
2018-08-24	0	0.014	0.013	0.014	0.014	0.014	5,170,000	72,380	0.0140	2.800	2.600	2.800	2.800	2.800	25,850	2.8000	-6.67%
2018-08-23	0	0.015	0.013	0.015	0.014	0.015	1,000,000	14,990	0.0150	3.000	2.600	3.000	2.800	3.000	5,000	2.9980	15.38%
2018-08-22	0	0.013	0.013	0.014	0.013	0.015	2,630,000	35,770	0.0136	2.600	2.600	2.800	2.600	3.000	13,150	2.7202	0.00%
2018-08-21	0	0.013	0.013	0.014	0.013	0.014	3,200,000	44,140	0.0138	2.600	2.600	2.800	2.600	2.800	16,000	2.7588	-7.14%
2018-08-20	0	0.014	0.014	0.015	0.013	0.014	1,950,000	26,250	0.0135	2.800	2.800	3.000	2.600	2.800	9,750	2.6923	0.00%
2018-08-17	0	0.014	0.014	0.015	0.014	0.014	1,140,000	15,960	0.0140	2.800	2.800	3.000	2.800	2.800	5,700	2.8000	0.00%
2018-08-16	0	0.014	0.014	0.015	0.014	0.014	3,980,000	55,720	0.0140	2.800	2.800	3.000	2.800	2.800	19,900	2.8000	-6.67%
2018-08-15	0	0.015	0.014	0.015	0.015	0.015	1,750,000	26,250	0.0150	3.000	2.800	3.000	3.000	3.000	8,750	3.0000	0.00%
2018-08-14	0	0.015	0.014	0.015	0.014	0.015	3,280,000	45,960	0.0140	3.000	2.800	3.000	2.800	3.000	16,400	2.8024	7.14%
2018-08-13	0	0.014	0.014	0.015	0.014	0.015	3,380,000	47,820	0.0141	2.800	2.800	3.000	2.800	3.000	16,900	2.8296	-6.67%
2018-08-10	0	0.015	0.014	0.015	0.015	0.015	600,000	9,000	0.0150	3.000	2.800	3.000	3.000	3.000	3,000	3.0000	0.00%
2018-08-09	0	0.015	0.014	0.015	0.015	0.015	50,000	750	0.0150	3.000	2.800	3.000	3.000	3.000	250	3.0000	7.14%
2018-08-08	0	0.014	0.014	0.015	0.014	0.014	100,000	1,400	0.0140	2.800	2.800	3.000	2.800	2.800	500	2.8000	0.00%
2018-08-07	0	0.014	0.014	0.015	0.014	0.015	1,750,000	25,550	0.0146	2.800	2.800	3.000	2.800	3.000	8,750	2.9200	0.00%
2018-08-06	0	0.014	0.014	0.015	0.014	0.015	5,110,000	76,220	0.0149	2.800	2.800	3.000	2.800	3.000	25,550	2.9832	-6.67%
2018-08-03	0	0.015	0.015	0.016	0.015	0.015	930,000	13,950	0.0150	3.000	3.000	3.200	3.000	3.000	4,650	3.0000	0.00%
2018-08-02	0	0.015	0.015	0.016	0.015	0.016	13,710,000	207,650	0.0151	3.000	3.000	3.200	3.000	3.200	68,550	3.0292	0.00%
2018-08-01	0	0.015	0.015	0.016	0.015	0.016	7,030,000	108,450	0.0154	3.000	3.000	3.200	3.000	3.200	35,150	3.0853	-6.25%
2018-07-31	0	0.016	0.015	0.016	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2018-07-30	0	0.016	0.015	0.016	0.016	0.016	3,100,000	49,600	0.0160	3.200	3.000	3.200	3.200	3.200	15,500	3.2000	6.67%
2018-07-27	0	0.015	0.015	0.016	0.015	0.016	9,020,000	144,210	0.0160	3.000	3.000	3.200	3.000	3.200	45,100	3.1976	0.00%
2018-07-26	0	0.015	0.015	0.016	0.015	0.015	1,110,000	16,650	0.0150	3.000	3.000	3.200	3.000	3.000	5,550	3.0000	0.00%
2018-07-25	0	0.015	0.015	0.016	0.015	0.016	6,250,000	93,760	0.0150	3.000	3.000	3.200	3.000	3.200	31,250	3.0003	0.00%
2018-07-24	0	0.015	0.015	0.016	0.014	0.015	5,840,000	87,590	0.0150	3.000	3.000	3.200	2.800	3.000	29,200	2.9997	0.00%
2018-07-23	0	0.015	0.015	0.016	0.015	0.017	9,360,000	143,590	0.0153	3.000	3.000	3.200	3.000	3.400	46,800	3.0682	-6.25%
2018-07-20	0	0.016	0.016	0.017	0.016	0.016	7,070,000	113,120	0.0160	3.200	3.200	3.400	3.200	3.200	35,350	3.2000	-5.88%
2018-07-19	0	0.017	0.016	0.017	0.016	0.017	3,780,000	63,480	0.0168	3.400	3.200	3.400	3.200	3.400	18,900	3.3587	6.25%
2018-07-18	0	0.016	0.016	0.017	0.016	0.017	5,700,000	91,900	0.0161	3.200	3.200	3.400	3.200	3.400	28,500	3.2246	-5.88%
2018-07-17	0	0.017	0.016	0.017	0.016	0.017	220,000	3,580	0.0163	3.400	3.200	3.400	3.200	3.400	1,100	3.2545	6.25%
2018-07-16	0	0.016	0.016	0.017	0.016	0.016	590,000	9,440	0.0160	3.200	3.200	3.400	3.200	3.200	2,950	3.2000	-5.88%
2018-07-13	0	0.017	0.016	0.017	0.016	0.017	8,070,000	136,780	0.0169	3.400	3.200	3.400	3.200	3.400	40,350	3.3898	0.00%
2018-07-12	0	0.017	0.016	0.017	0.016	0.016	2,000,000	32,000	0.0160	3.400	3.200	3.400	3.200	3.200	10,000	3.2000	0.00%
2018-07-11	0	0.017	0.016	0.017	0.016	0.017	16,170,000	258,740	0.0160	3.400	3.200	3.400	3.200	3.400	80,850	3.2002	0.00%
2018-07-10	0	0.017	0.016	0.017	0.016	0.017	8,300,000	133,800	0.0161	3.400	3.200	3.400	3.200	3.400	41,500	3.2241	6.25%
2018-07-09	0	0.016	0.016	0.017	0.016	0.017	2,320,000	37,170	0.0160	3.200	3.200	3.400	3.200	3.400	11,600	3.2043	-5.88%
2018-07-06	0	0.017	0.016	0.017	0.017	0.018	8,150,000	138,990	0.0171	3.400	3.200	3.400	3.400	3.600	40,750	3.4108	6.25%
2018-07-05	0	0.016	0.016	0.017	0.016	0.019	9,570,000	164,220	0.0172	3.200	3.200	3.400	3.200	3.800	47,850	3.4320	-11.11%
2018-07-04	0	0.018	0.017	0.018	0.016	0.018	14,350,000	249,580	0.0174	3.600	3.400	3.600	3.200	3.600	71,750	3.4785	12.50%
2018-07-03	0	0.016	0.016	0.017	0.014	0.018	28,820,000	437,200	0.0152	3.200	3.200	3.400	2.800	3.600	144,100	3.0340	-11.11%
2018-06-29	0	0.018	0.017	0.018	0.017	0.018	3,150,000	56,000	0.0178	3.600	3.400	3.600	3.400	3.600	15,750	3.5556	-5.26%
2018-06-28	0	0.019	0.017	0.019	0.018	0.019	1,790,000	32,370	0.0181	3.800	3.400	3.800	3.600	3.800	8,950	3.6168	0.00%
2018-06-27	0	0.019	0.016	0.019	0.018	0.019	11,750,000	211,560	0.0180	3.800	3.200	3.800	3.600	3.800	58,750	3.6010	0.00%
2018-06-26	0	0.019	0.018	0.019	0.018	0.019	560,000	10,130	0.0181	3.800	3.600	3.800	3.600	3.800	2,800	3.6179	5.56%
2018-06-25	0	0.018	0.018	0.019	0.018	0.019	1,220,000	22,010	0.0180	3.600	3.600	3.800	3.600	3.800	6,100	3.6082	0.00%
2018-06-22	0	0.018	0.018	0.019	0.018	0.019	1,920,000	35,670	0.0186	3.600	3.600	3.800	3.600	3.800	9,600	3.7156	0.00%
2018-06-21	0	0.018	0.018	0.019	0.018	0.018	1,220,000	21,960	0.0180	3.600	3.600	3.800	3.600	3.600	6,100	3.6000	-5.26%
2018-06-20	0	0.019	0.018	0.019	0.019	0.019	1,270,000	24,130	0.0190	3.800	3.600	3.800	3.800	3.800	6,350	3.8000	5.56%
2018-06-19	0	0.018	0.018	0.019	0.018	0.020	9,550,000	181,540	0.0190	3.600	3.600	3.800	3.600	4.000	47,750	3.8019	-10.00%
2018-06-15	0	0.020	0.019	0.020	0.018	0.020	2,270,000	43,240	0.0190	4.000	3.800	4.000	3.600	4.000	11,350	3.8097	0.00%
2018-06-14	0	0.020	0.018	0.020	0.019	0.020	870,000	17,090	0.0196	4.000	3.600	4.000	3.800	4.000	4,350	3.9287	0.00%
2018-06-13	0	0.020	0.019	0.020	0.019	0.020	1,420,000	27,140	0.0191	4.000	3.800	4.000	3.800	4.000	7,100	3.8225	11.11%
2018-06-12	0	0.018	0.018	0.019	0.018	0.019	3,930,000	72,760	0.0185	3.600	3.600	3.800	3.600	3.800	19,650	3.7028	-10.00%
2018-06-11	0	0.020	0.018	0.020	0.018	0.020	350,000	6,730	0.0192	4.000	3.600	4.000	3.600	4.000	1,750	3.8457	0.00%
2018-06-08	0	0.020	0.018	0.020	0.018	0.020	290,000	5,380	0.0186	4.000	3.600	4.000	3.600	4.000	1,450	3.7103	0.00%
2018-06-07	0	0.020	0.018	0.020	0.018	0.020	2,270,000	42,940	0.0189	4.000	3.600	4.000	3.600	4.000	11,350	3.7833	5.26%
2018-06-06	0	0.019	0.019	0.020	0.018	0.020	2,710,000	51,340	0.0189	3.800	3.800	4.000	3.600	4.000	13,550	3.7889	0.00%
2018-06-05	0	0.019	0.018	0.019	0.019	0.020	3,580,000	68,100	0.0190	3.800	3.600	3.800	3.800	4.000	17,900	3.8045	-5.00%
2018-06-04	0	0.020	0.019	0.020	0.019	0.020	240,000	4,660	0.0194	4.000	3.800	4.000	3.800	4.000	1,200	3.8833	0.00%
2018-06-01	0	0.020	0.019	0.020	0.018	0.020	1,160,000	22,090	0.0190	4.000	3.800	4.000	3.600	4.000	5,800	3.8086	0.00%
2018-05-31	0	0.020	0.019	0.020	0.018	0.020	20,000,000	384,770	0.0192	4.000	3.800	4.000	3.600	4.000	100,000	3.8477	11.11%
2018-05-30	0	0.018	0.018	0.019	0.018	0.019	2,210,000	40,280	0.0182	3.600	3.600	3.800	3.600	3.800	11,050	3.6452	-5.26%
2018-05-29	0	0.019	0.018	0.019	0.018	0.019	610,000	11,380	0.0187	3.800	3.600	3.800	3.600	3.800	3,050	3.7311	0.00%
2018-05-28	0	0.019	0.018	0.019	0.018	0.019	2,110,000	38,090	0.0181	3.800	3.600	3.800	3.600	3.800	10,550	3.6104	-5.00%
2018-05-25	0	0.020	0.019	0.020	0.018	0.020	2,740,000	52,280	0.0191	4.000	3.800	4.000	3.600	4.000	13,700	3.8161	5.26%
2018-05-24	0	0.019	0.019	0.020	0.018	0.019	5,720,000	107,670	0.0188	3.800	3.800	4.000	3.600	3.800	28,600	3.7647	0.00%
2018-05-23	0	0.019	0.019	0.020	0.019	0.019	4,990,000	94,810	0.0190	3.800	3.800	4.000	3.800	3.800	24,950	3.8000	0.00%
2018-05-21	0	0.019	0.019	0.020	0.019	0.019	1,640,000	31,160	0.0190	3.800	3.800	4.000	3.800	3.800	8,200	3.8000	0.00%
2018-05-18	0	0.019	0.019	0.020	0.019	0.019	260,000	4,940	0.0190	3.800	3.800	4.000	3.800	3.800	1,300	3.8000	0.00%
2018-05-17	0	0.019	0.019	0.020	0.019	0.019	5,510,000	104,690	0.0190	3.800	3.800	4.000	3.800	3.800	27,550	3.8000	0.00%
2018-05-16	0	0.019	0.019	0.020	0.019	0.019	1,260,000	23,940	0.0190	3.800	3.800	4.000	3.800	3.800	6,300	3.8000	0.00%
2018-05-15	0	0.019	0.019	0.020	0.019	0.020	500,000	9,520	0.0190	3.800	3.800	4.000	3.800	4.000	2,500	3.8080	0.00%
2018-05-14	0	0.019	0.019	0.020	0.019	0.019	1,010,000	19,190	0.0190	3.800	3.800	4.000	3.800	3.800	5,050	3.8000	0.00%
2018-05-11	0	0.019	0.019	0.020	0.019	0.019	250,000	4,750	0.0190	3.800	3.800	4.000	3.800	3.800	1,250	3.8000	-5.00%
2018-05-10	0	0.020	0.019	0.020	0.019	0.020	3,600,000	71,800	0.0199	4.000	3.800	4.000	3.800	4.000	18,000	3.9889	0.00%
2018-05-09	0	0.020	0.019	0.020	0.018	0.020	530,000	10,200	0.0192	4.000	3.800	4.000	3.600	4.000	2,650	3.8491	5.26%
2018-05-08	0	0.019	0.019	0.020	0.019	0.020	2,080,000	40,570	0.0195	3.800	3.800	4.000	3.800	4.000	10,400	3.9010	-5.00%
2018-05-07	0	0.020	0.019	0.020	0.019	0.020	850,000	16,250	0.0191	4.000	3.800	4.000	3.800	4.000	4,250	3.8235	0.00%
2018-05-04	0	0.020	0.019	0.020	0.019	0.020	5,700,000	109,000	0.0191	4.000	3.800	4.000	3.800	4.000	28,500	3.8246	5.26%
2018-05-03	0	0.019	0.019	0.020	0.019	0.019	200,000	3,800	0.0190	3.800	3.800	4.000	3.800	3.800	1,000	3.8000	-5.00%
2018-05-02	0	0.020	0.019	0.020	0.019	0.020	2,490,000	49,010	0.0197	4.000	3.800	4.000	3.800	4.000	12,450	3.9365	5.26%
2018-04-30	0	0.019	0.019	0.020	0.019	0.019	5,660,000	107,540	0.0190	3.800	3.800	4.000	3.800	3.800	28,300	3.8000	0.00%
2018-04-27	0	0.019	0.019	0.020	0.019	0.019	200,000	3,800	0.0190	3.800	3.800	4.000	3.800	3.800	1,000	3.8000	-5.00%
2018-04-26	0	0.020	0.019	0.020	0.019	0.020	1,160,000	22,200	0.0191	4.000	3.800	4.000	3.800	4.000	5,800	3.8276	5.26%
2018-04-25	0	0.019	0.019	0.020	0.019	0.020	3,110,000	59,470	0.0191	3.800	3.800	4.000	3.800	4.000	15,550	3.8244	-5.00%
2018-04-24	0	0.020	0.020	0.021	0.020	0.020	4,390,000	87,800	0.0200	4.000	4.000	4.200	4.000	4.000	21,950	4.0000	0.00%
2018-04-23	0	0.020	0.019	0.020	0.019	0.020	13,450,000	267,450	0.0199	4.000	3.800	4.000	3.800	4.000	67,250	3.9770	0.00%
2018-04-20	0	0.020	0.020	0.021	0.020	0.020	6,100,000	122,000	0.0200	4.000	4.000	4.200	4.000	4.000	30,500	4.0000	0.00%
2018-04-19	0	0.020	0.020	0.021	0.020	0.020	1,310,000	26,200	0.0200	4.000	4.000	4.200	4.000	4.000	6,550	4.0000	-4.76%
2018-04-18	0	0.021	0.020	0.021	0.020	0.021	1,130,000	22,620	0.0200	4.200	4.000	4.200	4.000	4.200	5,650	4.0035	5.00%
2018-04-17	0	0.020	0.020	0.021	0.020	0.021	4,530,000	90,650	0.0200	4.000	4.000	4.200	4.000	4.200	22,650	4.0022	-4.76%
2018-04-16	0	0.021	0.020	0.021	0.020	0.021	1,690,000	34,120	0.0202	4.200	4.000	4.200	4.000	4.200	8,450	4.0379	0.00%
2018-04-13	0	0.021	0.020	0.021	0.020	0.021	350,000	7,050	0.0201	4.200	4.000	4.200	4.000	4.200	1,750	4.0286	5.00%
2018-04-12	0	0.020	0.020	0.021	0.020	0.021	2,900,000	58,160	0.0201	4.000	4.000	4.200	4.000	4.200	14,500	4.0110	0.00%
2018-04-11	0	0.020	0.020	0.021	0.020	0.020	2,180,000	43,600	0.0200	4.000	4.000	4.200	4.000	4.000	10,900	4.0000	0.00%
2018-04-10	0	0.020	0.020	0.021	0.020	0.021	12,030,000	246,640	0.0205	4.000	4.000	4.200	4.000	4.200	60,150	4.1004	0.00%
2018-04-09	0	0.020	0.020	0.021	0.020	0.021	1,160,000	23,210	0.0200	4.000	4.000	4.200	4.000	4.200	5,800	4.0017	-4.76%
2018-04-06	0	0.021	0.020	0.021	0.020	0.021	2,300,000	46,900	0.0204	4.200	4.000	4.200	4.000	4.200	11,500	4.0783	5.00%
2018-04-04	0	0.020	0.020	0.021	0.020	0.021	5,620,000	115,600	0.0206	4.000	4.000	4.200	4.000	4.200	28,100	4.1139	-4.76%
2018-04-03	0	0.021	0.020	0.021	0.020	0.021	11,940,000	243,870	0.0204	4.200	4.000	4.200	4.000	4.200	59,700	4.0849	-4.55%
2018-03-29	0	0.022	0.021	0.022	0.020	0.022	1,260,000	26,050	0.0207	4.400	4.200	4.400	4.000	4.400	6,300	4.1349	4.76%
2018-03-28	0	0.021	0.020	0.021	0.021	0.022	2,830,000	59,460	0.0210	4.200	4.000	4.200	4.200	4.400	14,150	4.2021	0.00%
2018-03-27	0	0.021	0.021	0.022	0.020	0.022	19,160,000	401,390	0.0209	4.200	4.200	4.400	4.000	4.400	95,800	4.1899	5.00%
2018-03-26	0	0.020	0.020	0.021	0.020	0.020	1,720,000	34,400	0.0200	4.000	4.000	4.200	4.000	4.000	8,600	4.0000	0.00%
2018-03-23	0	0.020	0.019	0.021	0.019	0.021	31,290,000	621,900	0.0199	4.000	3.800	4.200	3.800	4.200	156,450	3.9751	0.00%
2018-03-22	0	0.020	0.020	0.021	0.020	0.021	7,310,000	149,420	0.0204	4.000	4.000	4.200	4.000	4.200	36,550	4.0881	-4.76%
2018-03-21	0	0.021	0.020	0.021	0.020	0.021	9,010,000	180,310	0.0200	4.200	4.000	4.200	4.000	4.200	45,050	4.0024	5.00%
2018-03-20	0	0.020	0.020	0.021	0.020	0.020	1,520,000	30,400	0.0200	4.000	4.000	4.200	4.000	4.000	7,600	4.0000	-4.76%
2018-03-19	0	0.021	0.020	0.021	0.020	0.021	21,670,000	436,470	0.0201	4.200	4.000	4.200	4.000	4.200	108,350	4.0283	5.00%
2018-03-16	0	0.020	0.020	0.021	0.020	0.021	8,980,000	181,020	0.0202	4.000	4.000	4.200	4.000	4.200	44,900	4.0316	0.00%
2018-03-15	0	0.020	0.020	0.021	0.020	0.021	8,520,000	171,050	0.0201	4.000	4.000	4.200	4.000	4.200	42,600	4.0153	-4.76%
2018-03-14	0	0.021	0.020	0.021	0.020	0.021	8,520,000	175,370	0.0206	4.200	4.000	4.200	4.000	4.200	42,600	4.1167	0.00%
2018-03-13	0	0.021	0.021	0.022	0.021	0.023	24,890,000	528,990	0.0213	4.200	4.200	4.400	4.200	4.600	124,450	4.2506	-4.55%
2018-03-12	0	0.022	0.022	0.023	0.022	0.024	15,510,000	348,870	0.0225	4.400	4.400	4.600	4.400	4.800	77,550	4.4986	-4.35%
2018-03-09	0	0.023	0.022	0.023	0.021	0.026	140,390,000	3,294,790	0.0235	4.600	4.400	4.600	4.200	5.200	701,950	4.6938	15.00%
2018-03-08	0	0.020	0.020	0.021	0.019	0.020	10,950,000	218,760	0.0200	4.000	4.000	4.200	3.800	4.000	54,750	3.9956	5.26%
2018-03-07	0	0.019	0.019	0.020	0.019	0.019	1,120,000	21,280	0.0190	3.800	3.800	4.000	3.800	3.800	5,600	3.8000	0.00%
2018-03-06	0	0.019	0.019	0.020	0.019	0.019	3,820,000	72,580	0.0190	3.800	3.800	4.000	3.800	3.800	19,100	3.8000	0.00%
2018-03-05	0	0.019	0.018	0.019	0.019	0.020	7,240,000	138,100	0.0191	3.800	3.600	3.800	3.800	4.000	36,200	3.8149	0.00%
2018-03-02	0	0.019	0.019	0.020	0.018	0.019	8,840,000	164,760	0.0186	3.800	3.800	4.000	3.600	3.800	44,200	3.7276	-5.00%
2018-03-01	0	0.020	0.019	0.020	0.019	0.020	25,180,000	481,590	0.0191	4.000	3.800	4.000	3.800	4.000	125,900	3.8252	5.26%
2018-02-28	0	0.019	0.019	0.020	0.019	0.020	10,140,000	195,860	0.0193	3.800	3.800	4.000	3.800	4.000	50,700	3.8631	-5.00%
2018-02-27	0	0.020	0.019	0.020	0.019	0.020	1,520,000	30,100	0.0198	4.000	3.800	4.000	3.800	4.000	7,600	3.9605	5.26%
2018-02-26	0	0.019	0.019	0.020	0.019	0.019	730,000	13,870	0.0190	3.800	3.800	4.000	3.800	3.800	3,650	3.8000	0.00%
2018-02-23	0	0.019	0.019	0.020	0.019	0.019	810,000	15,390	0.0190	3.800	3.800	4.000	3.800	3.800	4,050	3.8000	-5.00%
2018-02-22	0	0.020	0.019	0.020	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	0.00%
2018-02-21	0	0.020	0.019	0.020	0.020	0.020	3,500,000	70,000	0.0200	4.000	3.800	4.000	4.000	4.000	17,500	4.0000	5.26%
2018-02-20	0	0.019	0.019	0.020	0.019	0.019	2,420,000	45,980	0.0190	3.800	3.800	4.000	3.800	3.800	12,100	3.8000	0.00%
2018-02-15	0	0.019	0.019	0.020	0.019	0.019	2,000,000	38,000	0.0190	3.800	3.800	4.000	3.800	3.800	10,000	3.8000	0.00%
2018-02-14	0	0.019	0.019	0.020	0.019	0.019	680,000	12,920	0.0190	3.800	3.800	4.000	3.800	3.800	3,400	3.8000	-5.00%
2018-02-13	0	0.020	0.019	0.020	0.019	0.020	2,000,000	39,980	0.0200	4.000	3.800	4.000	3.800	4.000	10,000	3.9980	5.26%
2018-02-12	0	0.019	0.018	0.020	0.019	0.019	6,710,000	127,490	0.0190	3.800	3.600	4.000	3.800	3.800	33,550	3.8000	5.56%
2018-02-09	0	0.018	0.018	0.019	0.018	0.020	20,190,000	379,870	0.0188	3.600	3.600	3.800	3.600	4.000	100,950	3.7630	-10.00%
2018-02-08	0	0.020	0.020	0.021	0.020	0.020	560,000	11,200	0.0200	4.000	4.000	4.200	4.000	4.000	2,800	4.0000	-4.76%
2018-02-07	0	0.021	0.020	0.021	0.020	0.021	3,780,000	76,520	0.0202	4.200	4.000	4.200	4.000	4.200	18,900	4.0487	0.00%
2018-02-06	0	0.021	0.020	0.021	0.020	0.021	10,400,000	210,070	0.0202	4.200	4.000	4.200	4.000	4.200	52,000	4.0398	0.00%
2018-02-05	0	0.021	0.021	0.022	0.021	0.021	12,280,000	257,880	0.0210	4.200	4.200	4.400	4.200	4.200	61,400	4.2000	-4.55%
2018-02-02	0	0.022	0.021	0.022	0.021	0.022	850,000	18,220	0.0214	4.400	4.200	4.400	4.200	4.400	4,250	4.2871	0.00%
2018-02-01	0	0.022	0.021	0.022	0.021	0.022	2,120,000	46,390	0.0219	4.400	4.200	4.400	4.200	4.400	10,600	4.3764	-4.35%
2018-01-31	0	0.023	0.022	0.023	0.021	0.023	7,960,000	175,600	0.0221	4.600	4.400	4.600	4.200	4.600	39,800	4.4121	4.55%
2018-01-30	0	0.022	0.022	0.023	0.021	0.023	2,250,000	48,950	0.0218	4.400	4.400	4.600	4.200	4.600	11,250	4.3511	0.00%
2018-01-29	0	0.022	0.022	0.023	0.021	0.023	13,179,619	288,721	0.0219	4.400	4.400	4.600	4.200	4.600	65,898	4.3813	0.00%
2018-01-26	0	0.022	0.022	0.023	0.022	0.023	11,770,000	259,090	0.0220	4.400	4.400	4.600	4.400	4.600	58,850	4.4025	0.00%
2018-01-25	0	0.022	0.022	0.023	0.021	0.023	10,870,000	238,310	0.0219	4.400	4.400	4.600	4.200	4.600	54,350	4.3847	4.76%
2018-01-24	0	0.021	0.021	0.022	0.021	0.022	2,930,000	63,850	0.0218	4.200	4.200	4.400	4.200	4.400	14,650	4.3584	-4.55%
2018-01-23	0	0.022	0.021	0.023	0.021	0.022	5,970,000	131,330	0.0220	4.400	4.200	4.600	4.200	4.400	29,850	4.3997	0.00%
2018-01-22	0	0.022	0.022	0.023	0.021	0.022	28,530,000	619,650	0.0217	4.400	4.400	4.600	4.200	4.400	142,650	4.3438	4.76%
2018-01-19	0	0.021	0.021	0.022	0.021	0.022	15,720,000	331,790	0.0211	4.200	4.200	4.400	4.200	4.400	78,600	4.2212	-4.55%
2018-01-18	0	0.022	0.022	0.023	0.021	0.023	39,490,000	867,070	0.0220	4.400	4.400	4.600	4.200	4.600	197,450	4.3913	0.00%
2018-01-17	0	0.022	0.022	0.023	0.022	0.023	10,350,000	232,800	0.0225	4.400	4.400	4.600	4.400	4.600	51,750	4.4986	0.00%
2018-01-16	0	0.022	0.022	0.023	0.022	0.023	9,480,000	211,620	0.0223	4.400	4.400	4.600	4.400	4.600	47,400	4.4646	0.00%
2018-01-15	0	0.022	0.022	0.023	0.022	0.023	3,310,000	73,320	0.0222	4.400	4.400	4.600	4.400	4.600	16,550	4.4302	0.00%
2018-01-12	0	0.022	0.022	0.023	0.022	0.023	2,780,000	62,710	0.0226	4.400	4.400	4.600	4.400	4.600	13,900	4.5115	-4.35%
2018-01-11	0	0.023	0.022	0.023	0.022	0.023	11,880,000	270,060	0.0227	4.600	4.400	4.600	4.400	4.600	59,400	4.5465	0.00%
2018-01-10	0	0.023	0.023	0.024	0.023	0.023	5,360,000	123,280	0.0230	4.600	4.600	4.800	4.600	4.600	26,800	4.6000	0.00%
2018-01-09	0	0.023	0.022	0.023	0.022	0.023	8,910,000	204,300	0.0229	4.600	4.400	4.600	4.400	4.600	44,550	4.5859	0.00%
2018-01-08	0	0.023	0.023	0.024	0.023	0.024	19,480,000	451,630	0.0232	4.600	4.600	4.800	4.600	4.800	97,400	4.6369	-4.17%
2018-01-05	0	0.024	0.024	0.025	0.023	0.026	56,100,000	1,355,320	0.0242	4.800	4.800	5.000	4.600	5.200	280,500	4.8318	4.35%
2018-01-04	0	0.023	0.022	0.023	0.022	0.023	12,910,000	287,830	0.0223	4.600	4.400	4.600	4.400	4.600	64,550	4.4590	4.55%
2018-01-03	0	0.022	0.022	0.023	0.022	0.023	1,750,000	39,700	0.0227	4.400	4.400	4.600	4.400	4.600	8,750	4.5371	-4.35%
2018-01-02	0	0.023	0.022	0.023	0.022	0.024	18,720,000	425,190	0.0227	4.600	4.400	4.600	4.400	4.800	93,600	4.5426	4.55%
2017-12-29	0	0.022	0.022	0.023	0.022	0.023	8,750,000	201,130	0.0230	4.400	4.400	4.600	4.400	4.600	43,750	4.5973	0.00%
2017-12-28	0	0.022	0.022	0.023	0.022	0.022	8,480,000	186,560	0.0220	4.400	4.400	4.600	4.400	4.400	42,400	4.4000	0.00%
2017-12-27	0	0.022	0.022	0.023	0.022	0.023	1,010,000	23,020	0.0228	4.400	4.400	4.600	4.400	4.600	5,050	4.5584	-4.35%
2017-12-22	0	0.023	0.023	0.024	0.022	0.024	12,320,000	283,400	0.0230	4.600	4.600	4.800	4.400	4.800	61,600	4.6006	0.00%
2017-12-21	0	0.023	0.023	0.024	0.023	0.024	1,580,000	36,940	0.0234	4.600	4.600	4.800	4.600	4.800	7,900	4.6759	-4.17%
2017-12-20	0	0.024	0.023	0.024	0.023	0.024	2,170,000	50,020	0.0231	4.800	4.600	4.800	4.600	4.800	10,850	4.6101	0.00%
2017-12-19	0	0.024	0.023	0.024	0.023	0.024	1,680,000	39,540	0.0235	4.800	4.600	4.800	4.600	4.800	8,400	4.7071	4.35%
2017-12-18	0	0.023	0.023	0.024	0.023	0.025	7,280,000	171,950	0.0236	4.600	4.600	4.800	4.600	5.000	36,400	4.7239	-8.00%
2017-12-15	0	0.025	0.024	0.025	0.023	0.025	5,870,000	140,790	0.0240	5.000	4.800	5.000	4.600	5.000	29,350	4.7969	4.17%
2017-12-14	0	0.024	0.023	0.025	0.024	0.025	510,000	12,300	0.0241	4.800	4.600	5.000	4.800	5.000	2,550	4.8235	0.00%
2017-12-13	0	0.024	0.024	0.025	0.023	0.024	18,720,000	441,650	0.0236	4.800	4.800	5.000	4.600	4.800	93,600	4.7185	-4.00%
2017-12-12	0	0.025	0.024	0.025	0.024	0.025	19,350,000	472,310	0.0244	5.000	4.800	5.000	4.800	5.000	96,750	4.8818	4.17%
2017-12-11	0	0.024	0.023	0.024	0.022	0.024	20,230,000	457,350	0.0226	4.800	4.600	4.800	4.400	4.800	101,150	4.5215	9.09%
2017-12-08	0	0.022	0.022	0.023	0.022	0.024	12,830,000	287,480	0.0224	4.400	4.400	4.600	4.400	4.800	64,150	4.4814	0.00%
2017-12-07	0	0.022	0.022	0.023	0.022	0.026	36,330,000	850,700	0.0234	4.400	4.400	4.600	4.400	5.200	181,650	4.6832	-12.00%
2017-12-06	0	0.025	0.025	0.026	0.024	0.038	286,140,000	8,025,110	0.0280	5.000	5.000	5.200	4.800	7.600	1,430,700	5.6092	19.05%
2017-12-05	0	0.021	0.021	0.022	0.021	0.021	2,380,000	49,980	0.0210	4.200	4.200	4.400	4.200	4.200	11,900	4.2000	0.00%
2017-12-04	0	0.021	0.021	0.022	0.021	0.022	2,960,000	63,750	0.0215	4.200	4.200	4.400	4.200	4.400	14,800	4.3074	-4.55%
2017-12-01	0	0.022	0.022	0.023	0.022	0.023	6,140,400	135,189	0.0220	4.400	4.400	4.600	4.400	4.600	30,702	4.4033	0.00%
2017-11-30	0	0.022	0.021	0.022	0.022	0.023	17,200,000	383,480	0.0223	4.400	4.200	4.400	4.400	4.600	86,000	4.4591	-4.35%
2017-11-29	0	0.023	0.023	0.024	0.023	0.024	1,100,000	25,400	0.0231	4.600	4.600	4.800	4.600	4.800	5,500	4.6182	0.00%
2017-11-28	0	0.023	0.023	0.024	0.023	0.024	4,140,000	97,040	0.0234	4.600	4.600	4.800	4.600	4.800	20,700	4.6879	-4.17%
2017-11-27	0	0.024	0.023	0.024	0.023	0.025	3,030,000	70,090	0.0231	4.800	4.600	4.800	4.600	5.000	15,150	4.6264	-4.00%
2017-11-24	0	0.025	0.024	0.025	0.023	0.025	9,090,000	220,540	0.0243	5.000	4.800	5.000	4.600	5.000	45,450	4.8524	8.70%
2017-11-23	0	0.023	0.023	0.024	0.023	0.025	29,560,000	690,450	0.0234	4.600	4.600	4.800	4.600	5.000	147,800	4.6715	-8.00%
2017-11-22	0	0.025	0.024	0.025	0.024	0.025	17,950,000	442,730	0.0247	5.000	4.800	5.000	4.800	5.000	89,750	4.9329	-3.85%
2017-11-21	0	0.026	0.025	0.026	0.025	0.026	9,420,000	240,640	0.0255	5.200	5.000	5.200	5.000	5.200	47,100	5.1091	0.00%
2017-11-20	0	0.026	0.026	0.027	0.026	0.026	19,310,000	502,060	0.0260	5.200	5.200	5.400	5.200	5.200	96,550	5.2000	-3.70%
2017-11-17	0	0.027	0.026	0.027	0.027	0.027	1,440,000	38,880	0.0270	5.400	5.200	5.400	5.400	5.400	7,200	5.4000	-3.57%
2017-11-16	0	0.028	0.027	0.028	0.026	0.029	41,450,000	1,118,270	0.0270	5.600	5.400	5.600	5.200	5.800	207,250	5.3958	-3.45%
2017-11-15	0	0.029	0.028	0.029	0.028	0.029	5,900,000	165,220	0.0280	5.800	5.600	5.800	5.600	5.800	29,500	5.6007	3.57%
2017-11-14	0	0.028	0.028	0.029	0.028	0.028	2,500,000	70,000	0.0280	5.600	5.600	5.800	5.600	5.600	12,500	5.6000	0.00%
2017-11-13	0	0.028	0.028	0.029	0.028	0.030	12,930,000	378,050	0.0292	5.600	5.600	5.800	5.600	6.000	64,650	5.8476	-3.45%
2017-11-10	0	0.029	0.029	0.030	0.029	0.029	6,900,000	200,100	0.0290	5.800	5.800	6.000	5.800	5.800	34,500	5.8000	0.00%
2017-11-09	0	0.029	0.029	0.030	0.029	0.029	3,220,000	93,380	0.0290	5.800	5.800	6.000	5.800	5.800	16,100	5.8000	0.00%
2017-11-08	0	0.029	0.029	0.030	0.028	0.029	11,720,000	339,070	0.0289	5.800	5.800	6.000	5.600	5.800	58,600	5.7862	-3.33%
2017-11-07	0	0.030	0.029	0.030	0.029	0.030	13,605,000	394,610	0.0290	6.000	5.800	6.000	5.800	6.000	68,025	5.8010	0.00%
2017-11-06	0	0.030	0.029	0.030	0.029	0.030	3,040,000	91,010	0.0299	6.000	5.800	6.000	5.800	6.000	15,200	5.9875	-3.23%
2017-11-03	0	0.031	0.030	0.031	0.029	0.031	4,060,000	123,180	0.0303	6.200	6.000	6.200	5.800	6.200	20,300	6.0680	3.33%
2017-11-02	0	0.030	0.029	0.030	0.029	0.031	14,500,000	431,500	0.0298	6.000	5.800	6.000	5.800	6.200	72,500	5.9517	0.00%
2017-11-01	0	0.030	0.030	0.031	0.030	0.031	9,810,000	297,300	0.0303	6.000	6.000	6.200	6.000	6.200	49,050	6.0612	0.00%
2017-10-31	0	0.030	0.030	0.031	0.030	0.031	8,550,000	263,960	0.0309	6.000	6.000	6.200	6.000	6.200	42,750	6.1745	0.00%
2017-10-30	0	0.030	0.030	0.031	0.030	0.030	9,880,000	296,400	0.0300	6.000	6.000	6.200	6.000	6.000	49,400	6.0000	0.00%
2017-10-27	0	0.030	0.030	0.031	0.029	0.030	18,650,000	551,030	0.0295	6.000	6.000	6.200	5.800	6.000	93,250	5.9092	0.00%
2017-10-26	0	0.030	0.030	0.031	0.030	0.030	3,160,000	94,800	0.0300	6.000	6.000	6.200	6.000	6.000	15,800	6.0000	-3.23%
2017-10-25	0	0.031	0.030	0.031	0.029	0.031	9,320,000	276,630	0.0297	6.200	6.000	6.200	5.800	6.200	46,600	5.9363	6.90%
2017-10-24	0	0.029	0.029	0.030	0.029	0.029	2,170,000	62,930	0.0290	5.800	5.800	6.000	5.800	5.800	10,850	5.8000	0.00%
2017-10-23	0	0.029	0.029	0.031	0.029	0.030	3,230,000	94,300	0.0292	5.800	5.800	6.200	5.800	6.000	16,150	5.8390	-3.33%
2017-10-20	0	0.030	0.030	0.031	0.027	0.032	57,040,000	1,773,510	0.0311	6.000	6.000	6.200	5.400	6.400	285,200	6.2185	7.14%
2017-10-19	0	0.028	0.028	0.029	0.028	0.028	8,970,000	251,160	0.0280	5.600	5.600	5.800	5.600	5.600	44,850	5.6000	-3.45%
2017-10-18	0	0.029	0.029	0.030	0.028	0.029	990,000	28,590	0.0289	5.800	5.800	6.000	5.600	5.800	4,950	5.7758	0.00%
2017-10-17	0	0.029	0.028	0.029	0.027	0.032	27,890,000	830,710	0.0298	5.800	5.600	5.800	5.400	6.400	139,450	5.9570	3.57%
2017-10-16	0	0.028	0.028	0.029	0.028	0.028	1,930,000	54,040	0.0280	5.600	5.600	5.800	5.600	5.600	9,650	5.6000	0.00%
2017-10-13	0	0.028	0.028	0.029	0.027	0.028	5,070,000	140,610	0.0277	5.600	5.600	5.800	5.400	5.600	25,350	5.5467	0.00%
2017-10-12	0	0.028	0.027	0.028	0.027	0.029	15,270,000	430,750	0.0282	5.600	5.400	5.600	5.400	5.800	76,350	5.6418	3.70%
2017-10-11	0	0.027	0.027	0.028	0.027	0.028	3,750,000	104,950	0.0280	5.400	5.400	5.600	5.400	5.600	18,750	5.5973	-6.90%
2017-10-10	0	0.029	0.029	0.030	0.028	0.029	5,440,000	154,760	0.0284	5.800	5.800	6.000	5.600	5.800	27,200	5.6897	0.00%
2017-10-09	0	0.029	0.028	0.029	0.027	0.029	8,270,000	227,590	0.0275	5.800	5.600	5.800	5.400	5.800	41,350	5.5040	3.57%
2017-10-06	0	0.028	0.028	0.029	0.028	0.029	19,280,000	544,960	0.0283	5.600	5.600	5.800	5.600	5.800	96,400	5.6531	-6.67%
2017-10-04	0	0.030	0.029	0.030	0.029	0.030	8,060,000	234,760	0.0291	6.000	5.800	6.000	5.800	6.000	40,300	5.8253	3.45%
2017-10-03	0	0.029	0.029	0.030	0.028	0.031	11,980,000	350,260	0.0292	5.800	5.800	6.000	5.600	6.200	59,900	5.8474	-3.33%
2017-09-29	0	0.030	0.030	0.031	0.029	0.032	24,160,000	731,750	0.0303	6.000	6.000	6.200	5.800	6.400	120,800	6.0575	7.14%
2017-09-28	0	0.028	0.028	0.029	0.028	0.031	13,520,000	396,700	0.0293	5.600	5.600	5.800	5.600	6.200	67,600	5.8683	-6.67%
2017-09-27	0	0.030	0.030	0.031	0.029	0.031	10,250,000	304,360	0.0297	6.000	6.000	6.200	5.800	6.200	51,250	5.9387	0.00%
2017-09-26	0	0.030	0.029	0.030	0.030	0.032	23,570,000	709,580	0.0301	6.000	5.800	6.000	6.000	6.400	117,850	6.0210	-6.25%
2017-09-25	0	0.032	0.032	0.033	0.030	0.034	48,620,000	1,549,470	0.0319	6.400	6.400	6.600	6.000	6.800	243,100	6.3738	6.67%
2017-09-22	0	0.030	0.030	0.031	0.025	0.035	105,000,000	3,238,420	0.0308	6.000	6.000	6.200	5.000	7.000	525,000	6.1684	15.38%
2017-09-21	0	0.026	0.026	0.027	0.025	0.027	13,790,000	358,610	0.0260	5.200	5.200	5.400	5.000	5.400	68,950	5.2010	0.00%
2017-09-20	0	0.026	0.025	0.026	0.025	0.027	12,560,000	323,600	0.0258	5.200	5.000	5.200	5.000	5.400	62,800	5.1529	-3.70%
2017-09-19	0	0.027	0.026	0.027	0.026	0.027	16,490,000	443,590	0.0269	5.400	5.200	5.400	5.200	5.400	82,450	5.3801	0.00%
2017-09-18	0	0.027	0.026	0.027	0.026	0.029	35,750,000	974,920	0.0273	5.400	5.200	5.400	5.200	5.800	178,750	5.4541	-6.90%
2017-09-15	0	0.029	0.027	0.029	0.027	0.029	23,230,000	656,300	0.0283	5.800	5.400	5.800	5.400	5.800	116,150	5.6505	0.00%
2017-09-14	0	0.029	0.028	0.029	0.028	0.031	24,160,000	707,220	0.0293	5.800	5.600	5.800	5.600	6.200	120,800	5.8545	0.00%
2017-09-13	0	0.029	0.028	0.029	0.024	0.030	109,250,000	3,051,140	0.0279	5.800	5.600	5.800	4.800	6.000	546,250	5.5856	26.09%
2017-09-12	0	0.023	0.023	0.024	0.023	0.025	5,092,000	121,310	0.0238	4.600	4.600	4.800	4.600	5.000	25,460	4.7647	-4.17%
2017-09-11	0	0.024	0.023	0.024	0.023	0.025	28,180,000	684,560	0.0243	4.800	4.600	4.800	4.600	5.000	140,900	4.8585	0.00%
2017-09-08	0	0.024	0.024	0.025	0.023	0.024	8,940,000	214,520	0.0240	4.800	4.800	5.000	4.600	4.800	44,700	4.7991	0.00%
2017-09-07	0	0.024	0.023	0.024	0.022	0.024	6,880,000	156,850	0.0228	4.800	4.600	4.800	4.400	4.800	34,400	4.5596	4.35%
2017-09-06	0	0.023	0.022	0.024	0.023	0.024	15,190,000	357,330	0.0235	4.600	4.400	4.800	4.600	4.800	75,950	4.7048	-4.17%
2017-09-05	0	0.024	0.023	0.024	0.021	0.024	63,160,000	1,428,080	0.0226	4.800	4.600	4.800	4.200	4.800	315,800	4.5221	20.00%
2017-09-04	0	0.020	0.020	0.021	0.019	0.025	56,950,000	1,201,060	0.0211	4.000	4.000	4.200	3.800	5.000	284,750	4.2179	0.00%
2017-09-01	0	0.020	0.019	0.020	0.018	0.020	32,430,000	628,730	0.0194	4.000	3.800	4.000	3.600	4.000	162,150	3.8775	5.26%
2017-08-31	0	0.019	0.018	0.019	0.019	0.019	1,590,000	30,210	0.0190	3.800	3.600	3.800	3.800	3.800	7,950	3.8000	5.56%
2017-08-30	0	0.018	0.018	0.019	0.018	0.019	3,420,000	64,570	0.0189	3.600	3.600	3.800	3.600	3.800	17,100	3.7760	-5.26%
2017-08-29	0	0.019	0.018	0.019	0.018	0.019	3,440,000	63,850	0.0186	3.800	3.600	3.800	3.600	3.800	17,200	3.7122	5.56%
2017-08-28	0	0.018	0.018	0.019	0.018	0.019	9,390,000	170,670	0.0182	3.600	3.600	3.800	3.600	3.800	46,950	3.6351	-5.26%
2017-08-25	0	0.019	0.018	0.019	0.019	0.019	9,150,000	173,850	0.0190	3.800	3.600	3.800	3.800	3.800	45,750	3.8000	0.00%
2017-08-24	0	0.019	0.019	0.020	0.019	0.019	5,500,000	104,500	0.0190	3.800	3.800	4.000	3.800	3.800	27,500	3.8000	0.00%
2017-08-22	0	0.019	0.019	0.020	0.019	0.021	9,800,000	189,570	0.0193	3.800	3.800	4.000	3.800	4.200	49,000	3.8688	-5.00%
2017-08-21	0	0.020	0.019	0.020	0.018	0.020	42,490,000	813,580	0.0191	4.000	3.800	4.000	3.600	4.000	212,450	3.8295	11.11%
2017-08-18	0	0.018	0.018	0.019	0.018	0.020	21,800,000	411,400	0.0189	3.600	3.600	3.800	3.600	4.000	109,000	3.7743	-10.00%
2017-08-17	0	0.020	0.020	0.021	0.020	0.021	10,840,000	219,560	0.0203	4.000	4.000	4.200	4.000	4.200	54,200	4.0509	-4.76%
2017-08-16	0	0.021	0.021	0.022	0.021	0.021	4,860,000	102,060	0.0210	4.200	4.200	4.400	4.200	4.200	24,300	4.2000	0.00%
2017-08-15	0	0.021	0.021	0.022	0.021	0.021	2,880,000	60,480	0.0210	4.200	4.200	4.400	4.200	4.200	14,400	4.2000	0.00%
2017-08-14	0	0.021	0.021	0.022	0.021	0.022	1,970,000	42,480	0.0216	4.200	4.200	4.400	4.200	4.400	9,850	4.3127	-4.55%
2017-08-11	0	0.022	0.021	0.022	0.021	0.022	7,010,000	153,920	0.0220	4.400	4.200	4.400	4.200	4.400	35,050	4.3914	0.00%
2017-08-10	0	0.022	0.021	0.022	0.021	0.022	20,020,000	430,940	0.0215	4.400	4.200	4.400	4.200	4.400	100,100	4.3051	0.00%
2017-08-09	0	0.022	0.021	0.022	0.021	0.022	3,090,000	65,400	0.0212	4.400	4.200	4.400	4.200	4.400	15,450	4.2330	0.00%
2017-08-08	0	0.022	0.021	0.022	0.021	0.022	4,410,000	94,840	0.0215	4.400	4.200	4.400	4.200	4.400	22,050	4.3011	4.76%
2017-08-07	0	0.021	0.021	0.022	0.021	0.022	14,550,000	310,240	0.0213	4.200	4.200	4.400	4.200	4.400	72,750	4.2645	-8.70%
2017-08-04	0	0.023	0.022	0.023	0.022	0.023	1,770,000	39,680	0.0224	4.600	4.400	4.600	4.400	4.600	8,850	4.4836	0.00%
2017-08-03	0	0.023	0.023	0.024	0.022	0.024	12,560,000	286,710	0.0228	4.600	4.600	4.800	4.400	4.800	62,800	4.5654	0.00%
2017-08-02	0	0.023	0.022	0.023	0.020	0.025	66,760,000	1,478,480	0.0221	4.600	4.400	4.600	4.000	5.000	333,800	4.4292	-8.00%
2017-08-01	0	0.025	0.025	0.026	0.025	0.026	1,710,000	43,930	0.0257	5.000	5.000	5.200	5.000	5.200	8,550	5.1380	0.00%
2017-07-31	0	0.025	0.025	0.026	0.025	0.026	6,210,000	158,580	0.0255	5.000	5.000	5.200	5.000	5.200	31,050	5.1072	-3.85%
2017-07-28	0	0.026	0.026	0.027	0.026	0.026	1,700,000	44,200	0.0260	5.200	5.200	5.400	5.200	5.200	8,500	5.2000	0.00%
2017-07-27	0	0.026	0.026	0.027	0.026	0.027	2,170,000	57,460	0.0265	5.200	5.200	5.400	5.200	5.400	10,850	5.2959	-3.70%
2017-07-26	0	0.027	0.027	0.028	0.027	0.028	16,960,000	457,940	0.0270	5.400	5.400	5.600	5.400	5.600	84,800	5.4002	0.00%
2017-07-25	0	0.027	0.027	0.028	0.027	0.028	18,290,000	493,930	0.0270	5.400	5.400	5.600	5.400	5.600	91,450	5.4011	-3.57%
2017-07-24	0	0.028	0.027	0.028	0.027	0.028	6,210,000	169,070	0.0272	5.600	5.400	5.600	5.400	5.600	31,050	5.4451	0.00%
2017-07-21	0	0.028	0.027	0.028	0.027	0.028	5,500,000	151,800	0.0276	5.600	5.400	5.600	5.400	5.600	27,500	5.5200	0.00%
2017-07-20	0	0.028	0.027	0.028	0.027	0.029	8,650,000	234,680	0.0271	5.600	5.400	5.600	5.400	5.800	43,250	5.4261	0.00%
2017-07-19	0	0.028	0.028	0.029	0.026	0.029	7,950,000	218,300	0.0275	5.600	5.600	5.800	5.200	5.800	39,750	5.4918	3.70%
2017-07-18	0	0.027	0.027	0.028	0.027	0.028	5,650,000	153,560	0.0272	5.400	5.400	5.600	5.400	5.600	28,250	5.4358	-3.57%
2017-07-17	0	0.028	0.027	0.028	0.027	0.029	6,470,000	182,540	0.0282	5.600	5.400	5.600	5.400	5.800	32,350	5.6427	3.70%
2017-07-14	0	0.027	0.027	0.028	0.027	0.028	4,800,000	132,770	0.0277	5.400	5.400	5.600	5.400	5.600	24,000	5.5321	0.00%
2017-07-13	0	0.027	0.027	0.028	0.027	0.028	4,930,000	137,610	0.0279	5.400	5.400	5.600	5.400	5.600	24,650	5.5826	0.00%
2017-07-12	0	0.027	0.027	0.028	0.027	0.028	5,090,000	141,580	0.0278	5.400	5.400	5.600	5.400	5.600	25,450	5.5631	-3.57%
2017-07-11	0	0.028	0.027	0.028	0.027	0.028	7,940,000	214,600	0.0270	5.600	5.400	5.600	5.400	5.600	39,700	5.4055	0.00%
2017-07-10	0	0.028	0.026	0.028	0.026	0.029	17,650,000	487,200	0.0276	5.600	5.200	5.600	5.200	5.800	88,250	5.5207	3.70%
2017-07-07	0	0.027	0.026	0.027	0.026	0.027	4,100,000	108,980	0.0266	5.400	5.200	5.400	5.200	5.400	20,500	5.3161	3.85%
2017-07-06	0	0.026	0.026	0.027	0.026	0.028	15,060,000	401,740	0.0267	5.200	5.200	5.400	5.200	5.600	75,300	5.3352	-10.34%
2017-07-05	0	0.029	0.027	0.029	0.027	0.029	7,520,000	212,200	0.0282	5.800	5.400	5.800	5.400	5.800	37,600	5.6436	0.00%
2017-07-04	0	0.029	0.028	0.029	0.028	0.030	27,790,000	802,650	0.0289	5.800	5.600	5.800	5.600	6.000	138,950	5.7765	-3.33%
2017-07-03	0	0.030	0.029	0.030	0.029	0.032	9,010,000	270,630	0.0300	6.000	5.800	6.000	5.800	6.400	45,050	6.0073	0.00%
2017-06-30	0	0.030	0.029	0.030	0.030	0.032	10,420,000	322,520	0.0310	6.000	5.800	6.000	6.000	6.400	52,100	6.1904	-6.25%
2017-06-29	0	0.032	0.030	0.032	0.029	0.032	8,350,000	251,360	0.0301	6.400	6.000	6.400	5.800	6.400	41,750	6.0206	6.67%
2017-06-28	0	0.030	0.029	0.030	0.028	0.031	35,180,000	1,037,860	0.0295	6.000	5.800	6.000	5.600	6.200	175,900	5.9003	-6.25%
2017-06-27	0	0.032	0.031	0.032	0.029	0.033	56,100,000	1,753,920	0.0313	6.400	6.200	6.400	5.800	6.600	280,500	6.2528	-3.03%
2017-06-26	0	0.033	0.032	0.033	0.032	0.033	21,460,000	706,350	0.0329	6.600	6.400	6.600	6.400	6.600	107,300	6.5829	-2.94%
2017-06-23	0	0.034	0.034	0.035	0.033	0.035	2,910,000	97,900	0.0336	6.800	6.800	7.000	6.600	7.000	14,550	6.7285	-2.86%
2017-06-22	0	0.035	0.034	0.035	0.034	0.035	690,000	23,480	0.0340	7.000	6.800	7.000	6.800	7.000	3,450	6.8058	2.94%
2017-06-21	0	0.034	0.033	0.035	0.034	0.035	10,470,000	356,000	0.0340	6.800	6.600	7.000	6.800	7.000	52,350	6.8004	-2.86%
2017-06-20	0	0.035	0.035	0.036	0.032	0.035	34,740,000	1,182,510	0.0340	7.000	7.000	7.200	6.400	7.000	173,700	6.8078	6.06%
2017-06-19	0	0.033	0.033	0.034	0.032	0.033	21,060,000	694,760	0.0330	6.600	6.600	6.800	6.400	6.600	105,300	6.5979	-2.94%
2017-06-16	0	0.034	0.033	0.034	0.033	0.034	9,080,000	300,630	0.0331	6.800	6.600	6.800	6.600	6.800	45,400	6.6218	0.00%
2017-06-15	0	0.034	0.033	0.034	0.033	0.034	5,110,000	168,850	0.0330	6.800	6.600	6.800	6.600	6.800	25,550	6.6086	3.03%
2017-06-14	0	0.033	0.033	0.034	0.033	0.034	4,570,000	154,840	0.0339	6.600	6.600	6.800	6.600	6.800	22,850	6.7764	0.00%
2017-06-13	0	0.033	0.033	0.034	0.033	0.034	10,760,000	361,460	0.0336	6.600	6.600	6.800	6.600	6.800	53,800	6.7186	-2.94%
2017-06-12	0	0.034	0.034	0.035	0.034	0.035	14,730,000	511,030	0.0347	6.800	6.800	7.000	6.800	7.000	73,650	6.9386	0.00%
2017-06-09	0	0.034	0.034	0.035	0.034	0.035	4,230,000	145,040	0.0343	6.800	6.800	7.000	6.800	7.000	21,150	6.8577	0.00%
2017-06-08	0	0.034	0.034	0.035	0.034	0.035	7,240,000	246,400	0.0340	6.800	6.800	7.000	6.800	7.000	36,200	6.8066	-2.86%
2017-06-07	0	0.035	0.034	0.035	0.034	0.035	2,870,000	98,100	0.0342	7.000	6.800	7.000	6.800	7.000	14,350	6.8362	0.00%
2017-06-06	0	0.035	0.034	0.035	0.034	0.035	11,300,000	391,640	0.0347	7.000	6.800	7.000	6.800	7.000	56,500	6.9317	0.00%
2017-06-05	0	0.035	0.035	0.036	0.035	0.037	3,790,000	135,850	0.0358	7.000	7.000	7.200	7.000	7.400	18,950	7.1689	-2.78%
2017-06-02	0	0.036	0.035	0.036	0.035	0.036	4,490,000	159,650	0.0356	7.200	7.000	7.200	7.000	7.200	22,450	7.1114	2.86%
2017-06-01	0	0.035	0.035	0.036	0.035	0.038	52,310,000	1,900,410	0.0363	7.000	7.000	7.200	7.000	7.600	261,550	7.2660	2.94%
2017-05-31	0	0.034	0.034	0.035	0.033	0.036	30,850,000	1,075,590	0.0349	6.800	6.800	7.000	6.600	7.200	154,250	6.9730	3.03%
2017-05-29	0	0.033	0.033	0.034	0.033	0.033	800,000	26,400	0.0330	6.600	6.600	6.800	6.600	6.600	4,000	6.6000	0.00%
2017-05-26	0	0.033	0.033	0.034	0.033	0.033	1,020,000	33,660	0.0330	6.600	6.600	6.800	6.600	6.600	5,100	6.6000	0.00%
2017-05-25	0	0.033	0.033	0.034	0.033	0.033	3,130,000	103,290	0.0330	6.600	6.600	6.800	6.600	6.600	15,650	6.6000	-2.94%
2017-05-24	0	0.034	0.033	0.034	0.033	0.034	1,520,000	50,180	0.0330	6.800	6.600	6.800	6.600	6.800	7,600	6.6026	3.03%
2017-05-23	0	0.033	0.033	0.034	0.033	0.033	250,000	8,250	0.0330	6.600	6.600	6.800	6.600	6.600	1,250	6.6000	-2.94%
2017-05-22	0	0.034	0.033	0.034	0.033	0.034	870,000	29,330	0.0337	6.800	6.600	6.800	6.600	6.800	4,350	6.7425	0.00%
2017-05-19	0	0.034	0.033	0.034	0.033	0.034	90,000	2,990	0.0332	6.800	6.600	6.800	6.600	6.800	450	6.6444	3.03%
2017-05-18	0	0.033	0.033	0.034	0.033	0.034	1,190,000	39,640	0.0333	6.600	6.600	6.800	6.600	6.800	5,950	6.6622	0.00%
2017-05-17	0	0.033	0.033	0.034	0.033	0.035	2,990,000	99,160	0.0332	6.600	6.600	6.800	6.600	7.000	14,950	6.6328	-2.94%
2017-05-16	0	0.034	0.034	0.035	0.033	0.035	4,520,000	152,840	0.0338	6.800	6.800	7.000	6.600	7.000	22,600	6.7628	0.00%
2017-05-15	0	0.034	0.034	0.035	0.034	0.035	9,970,000	339,170	0.0340	6.800	6.800	7.000	6.800	7.000	49,850	6.8038	-2.86%
2017-05-12	0	0.035	0.034	0.035	0.034	0.036	17,600,000	600,160	0.0341	7.000	6.800	7.000	6.800	7.200	88,000	6.8200	0.00%
2017-05-11	0	0.035	0.034	0.035	0.034	0.036	23,800,000	824,690	0.0347	7.000	6.800	7.000	6.800	7.200	119,000	6.9302	2.94%
2017-05-10	0	0.034	0.034	0.035	0.034	0.035	9,010,000	306,350	0.0340	6.800	6.800	7.000	6.800	7.000	45,050	6.8002	0.00%
2017-05-09	0	0.034	0.034	0.035	0.034	0.034	3,110,000	105,740	0.0340	6.800	6.800	7.000	6.800	6.800	15,550	6.8000	3.03%
2017-05-08	0	0.033	0.033	0.034	0.033	0.034	23,550,000	800,690	0.0340	6.600	6.600	6.800	6.600	6.800	117,750	6.7999	-2.94%
2017-05-05	0	0.034	0.034	0.035	0.034	0.035	5,230,000	180,430	0.0345	6.800	6.800	7.000	6.800	7.000	26,150	6.8998	0.00%
2017-05-04	0	0.034	0.034	0.035	0.034	0.036	26,880,000	934,390	0.0348	6.800	6.800	7.000	6.800	7.200	134,400	6.9523	3.03%
2017-05-02	0	0.033	0.033	0.034	0.032	0.037	91,610,000	3,097,440	0.0338	6.600	6.600	6.800	6.400	7.400	458,050	6.7622	-8.33%
2017-04-28	0	0.036	0.036	0.037	0.036	0.037	8,710,000	313,660	0.0360	7.200	7.200	7.400	7.200	7.400	43,550	7.2023	0.00%
2017-04-27	0	0.036	0.036	0.037	0.036	0.037	4,940,000	180,030	0.0364	7.200	7.200	7.400	7.200	7.400	24,700	7.2887	-2.70%
2017-04-26	0	0.037	0.036	0.037	0.036	0.037	16,150,000	596,630	0.0369	7.400	7.200	7.400	7.200	7.400	80,750	7.3886	2.78%
2017-04-25	0	0.036	0.036	0.037	0.035	0.037	23,070,000	830,530	0.0360	7.200	7.200	7.400	7.000	7.400	115,350	7.2001	-2.70%
2017-04-24	0	0.037	0.036	0.037	0.035	0.038	52,430,000	1,895,070	0.0361	7.400	7.200	7.400	7.000	7.600	262,150	7.2290	-2.63%
2017-04-21	0	0.038	0.037	0.038	0.034	0.039	167,410,000	6,125,900	0.0366	7.600	7.400	7.600	6.800	7.800	837,050	7.3184	-2.56%
2017-04-20	0	0.039	0.039	0.040	0.039	0.039	2,980,000	116,220	0.0390	7.800	7.800	8.000	7.800	7.800	14,900	7.8000	0.00%
2017-04-19	0	0.039	0.039	0.040	0.039	0.039	13,290,000	518,310	0.0390	7.800	7.800	8.000	7.800	7.800	66,450	7.8000	-2.50%
2017-04-18	0	0.040	0.039	0.040	0.039	0.040	17,640,000	704,400	0.0399	8.000	7.800	8.000	7.800	8.000	88,200	7.9864	0.00%
2017-04-13	0	0.040	0.038	0.040	0.038	0.040	14,290,000	554,080	0.0388	8.000	7.600	8.000	7.600	8.000	71,450	7.7548	2.56%
2017-04-12	0	0.039	0.039	0.040	0.039	0.039	440,000	17,160	0.0390	7.800	7.800	8.000	7.800	7.800	2,200	7.8000	0.00%
2017-04-11	0	0.039	0.039	0.040	0.039	0.040	23,190,000	904,440	0.0390	7.800	7.800	8.000	7.800	8.000	115,950	7.8003	-2.50%
2017-04-10	0	0.040	0.039	0.040	0.039	0.040	20,420,000	796,390	0.0390	8.000	7.800	8.000	7.800	8.000	102,100	7.8001	0.00%
2017-04-07	0	0.040	0.039	0.040	0.039	0.040	3,070,000	119,750	0.0390	8.000	7.800	8.000	7.800	8.000	15,350	7.8013	0.00%
2017-04-06	0	0.040	0.039	0.040	0.039	0.040	9,180,000	361,400	0.0394	8.000	7.800	8.000	7.800	8.000	45,900	7.8736	0.00%
2017-04-05	0	0.040	0.039	0.040	0.039	0.041	20,130,000	797,100	0.0396	8.000	7.800	8.000	7.800	8.200	100,650	7.9195	0.00%
2017-04-03	0	0.040	0.040	0.041	0.040	0.041	11,480,000	459,210	0.0400	8.000	8.000	8.200	8.000	8.200	57,400	8.0002	0.00%
2017-03-31	0	0.040	0.040	0.041	0.040	0.041	2,480,000	100,610	0.0406	8.000	8.000	8.200	8.000	8.200	12,400	8.1137	0.00%
2017-03-30	0	0.040	0.040	0.041	0.040	0.041	17,340,000	701,860	0.0405	8.000	8.000	8.200	8.000	8.200	86,700	8.0953	0.00%
2017-03-29	0	0.040	0.040	0.041	0.040	0.041	10,160,000	413,990	0.0407	8.000	8.000	8.200	8.000	8.200	50,800	8.1494	-2.44%
2017-03-28	0	0.041	0.040	0.041	0.040	0.041	5,570,000	227,480	0.0408	8.200	8.000	8.200	8.000	8.200	27,850	8.1680	2.50%
2017-03-27	0	0.040	0.040	0.041	0.040	0.041	8,630,000	351,040	0.0407	8.000	8.000	8.200	8.000	8.200	43,150	8.1353	-4.76%
2017-03-24	0	0.042	0.041	0.042	0.041	0.042	16,980,000	705,960	0.0416	8.400	8.200	8.400	8.200	8.400	84,900	8.3152	0.00%
2017-03-23	0	0.042	0.041	0.042	0.040	0.042	14,450,000	599,430	0.0415	8.400	8.200	8.400	8.000	8.400	72,250	8.2966	2.44%
2017-03-22	0	0.041	0.041	0.042	0.041	0.042	4,830,000	200,200	0.0414	8.200	8.200	8.400	8.200	8.400	24,150	8.2899	-2.38%
2017-03-21	0	0.042	0.042	0.043	0.040	0.042	33,590,000	1,387,110	0.0413	8.400	8.400	8.600	8.000	8.400	167,950	8.2591	2.44%
2017-03-20	0	0.041	0.040	0.041	0.040	0.042	41,120,000	1,672,600	0.0407	8.200	8.000	8.200	8.000	8.400	205,600	8.1352	-2.38%
2017-03-17	0	0.042	0.041	0.042	0.041	0.042	11,030,000	454,800	0.0412	8.400	8.200	8.400	8.200	8.400	55,150	8.2466	2.44%
2017-03-16	0	0.041	0.041	0.042	0.041	0.043	11,420,700	475,155	0.0416	8.200	8.200	8.400	8.200	8.600	57,104	8.3209	-4.65%
2017-03-15	0	0.043	0.042	0.043	0.041	0.043	24,270,000	1,025,080	0.0422	8.600	8.400	8.600	8.200	8.600	121,350	8.4473	2.38%
2017-03-14	0	0.042	0.042	0.043	0.040	0.042	38,760,000	1,578,760	0.0407	8.400	8.400	8.600	8.000	8.400	193,800	8.1463	0.00%
2017-03-13	0	0.042	0.041	0.042	0.042	0.043	10,180,000	429,670	0.0422	8.400	8.200	8.400	8.400	8.600	50,900	8.4415	-2.33%
2017-03-10	0	0.043	0.043	0.044	0.041	0.043	39,170,000	1,670,450	0.0426	8.600	8.600	8.800	8.200	8.600	195,850	8.5292	2.38%
2017-03-09	0	0.042	0.041	0.042	0.040	0.042	68,780,000	2,857,090	0.0415	8.400	8.200	8.400	8.000	8.400	343,900	8.3079	5.00%
2017-03-08	0	0.040	0.040	0.041	0.038	0.041	33,520,000	1,342,490	0.0401	8.000	8.000	8.200	7.600	8.200	167,600	8.0101	2.56%
2017-03-07	0	0.039	0.039	0.040	0.038	0.040	33,560,000	1,302,070	0.0388	7.800	7.800	8.000	7.600	8.000	167,800	7.7597	0.00%
2017-03-06	0	0.039	0.038	0.039	0.038	0.039	4,870,000	186,020	0.0382	7.800	7.600	7.800	7.600	7.800	24,350	7.6394	2.63%
2017-03-03	0	0.038	0.038	0.039	0.038	0.039	3,030,000	116,620	0.0385	7.600	7.600	7.800	7.600	7.800	15,150	7.6977	-2.56%
2017-03-02	0	0.039	0.038	0.039	0.038	0.039	10,810,000	418,530	0.0387	7.800	7.600	7.800	7.600	7.800	54,050	7.7434	0.00%
2017-03-01	0	0.039	0.038	0.039	0.038	0.039	28,210,000	1,082,900	0.0384	7.800	7.600	7.800	7.600	7.800	141,050	7.6774	0.00%
2017-02-28	0	0.039	0.038	0.039	0.038	0.040	14,160,000	550,840	0.0389	7.800	7.600	7.800	7.600	8.000	70,800	7.7802	-2.50%
2017-02-27	0	0.040	0.039	0.040	0.039	0.040	7,070,000	278,680	0.0394	8.000	7.800	8.000	7.800	8.000	35,350	7.8835	0.00%
2017-02-24	0	0.040	0.039	0.040	0.039	0.041	31,340,000	1,253,420	0.0400	8.000	7.800	8.000	7.800	8.200	156,700	7.9989	-2.44%
2017-02-23	0	0.041	0.040	0.041	0.040	0.042	19,040,000	776,890	0.0408	8.200	8.000	8.200	8.000	8.400	95,200	8.1606	-2.38%
2017-02-22	0	0.042	0.041	0.042	0.041	0.042	6,780,000	280,350	0.0413	8.400	8.200	8.400	8.200	8.400	33,900	8.2699	0.00%
2017-02-21	0	0.042	0.041	0.042	0.041	0.043	35,320,000	1,476,650	0.0418	8.400	8.200	8.400	8.200	8.600	176,600	8.3616	0.00%
2017-02-20	0	0.042	0.041	0.042	0.041	0.045	136,120,000	5,740,790	0.0422	8.400	8.200	8.400	8.200	9.000	680,600	8.4349	0.00%
2017-02-17	0	0.042	0.041	0.042	0.039	0.042	106,390,000	4,293,370	0.0404	8.400	8.200	8.400	7.800	8.400	531,950	8.0710	5.00%
2017-02-16	0	0.040	0.039	0.040	0.038	0.040	20,200,000	782,010	0.0387	8.000	7.800	8.000	7.600	8.000	101,000	7.7427	2.56%
2017-02-15	0	0.039	0.039	0.040	0.039	0.040	18,630,000	727,090	0.0390	7.800	7.800	8.000	7.800	8.000	93,150	7.8056	-2.50%
2017-02-14	0	0.040	0.039	0.040	0.038	0.041	49,980,000	1,982,780	0.0397	8.000	7.800	8.000	7.600	8.200	249,900	7.9343	5.26%
2017-02-13	0	0.038	0.037	0.038	0.038	0.039	23,190,000	887,420	0.0383	7.600	7.400	7.600	7.600	7.800	115,950	7.6535	0.00%
2017-02-10	0	0.038	0.038	0.039	0.038	0.038	6,010,000	228,380	0.0380	7.600	7.600	7.800	7.600	7.600	30,050	7.6000	0.00%
2017-02-09	0	0.038	0.038	0.039	0.038	0.038	3,350,000	127,300	0.0380	7.600	7.600	7.800	7.600	7.600	16,750	7.6000	0.00%
2017-02-08	0	0.038	0.038	0.039	0.038	0.039	19,650,000	759,050	0.0386	7.600	7.600	7.800	7.600	7.800	98,250	7.7257	-2.56%
2017-02-07	0	0.039	0.038	0.040	0.038	0.039	8,730,000	337,740	0.0387	7.800	7.600	8.000	7.600	7.800	43,650	7.7375	2.63%
2017-02-06	0	0.038	0.038	0.039	0.038	0.038	4,220,000	160,360	0.0380	7.600	7.600	7.800	7.600	7.600	21,100	7.6000	0.00%
2017-02-03	0	0.038	0.038	0.039	0.038	0.038	4,490,000	170,620	0.0380	7.600	7.600	7.800	7.600	7.600	22,450	7.6000	0.00%
2017-02-02	0	0.038	0.038	0.039	0.038	0.039	8,450,000	325,220	0.0385	7.600	7.600	7.800	7.600	7.800	42,250	7.6975	-5.00%
2017-02-01	0	0.040	0.039	0.040	0.039	0.041	8,690,000	344,490	0.0396	8.000	7.800	8.000	7.800	8.200	43,450	7.9284	2.56%
2017-01-27	0	0.039	0.039	0.040	0.039	0.039	4,650,000	181,350	0.0390	7.800	7.800	8.000	7.800	7.800	23,250	7.8000	2.63%
2017-01-26	0	0.038	0.037	0.038	0.037	0.039	3,780,000	144,040	0.0381	7.600	7.400	7.600	7.400	7.800	18,900	7.6212	0.00%
2017-01-25	0	0.038	0.037	0.038	0.037	0.038	14,540,000	550,480	0.0379	7.600	7.400	7.600	7.400	7.600	72,700	7.5719	2.70%
2017-01-24	0	0.037	0.037	0.038	0.037	0.037	4,820,000	178,340	0.0370	7.400	7.400	7.600	7.400	7.400	24,100	7.4000	0.00%
2017-01-23	0	0.037	0.037	0.038	0.037	0.038	10,400,000	392,690	0.0378	7.400	7.400	7.600	7.400	7.600	52,000	7.5517	0.00%
2017-01-20	0	0.037	0.037	0.038	0.037	0.038	11,160,000	413,960	0.0371	7.400	7.400	7.600	7.400	7.600	55,800	7.4186	-2.63%
2017-01-19	0	0.038	0.037	0.038	0.037	0.038	4,090,000	154,200	0.0377	7.600	7.400	7.600	7.400	7.600	20,450	7.5403	0.00%
2017-01-18	0	0.038	0.037	0.038	0.037	0.038	1,840,000	69,800	0.0379	7.600	7.400	7.600	7.400	7.600	9,200	7.5870	0.00%
2017-01-17	0	0.038	0.038	0.039	0.037	0.039	3,740,000	142,030	0.0380	7.600	7.600	7.800	7.400	7.800	18,700	7.5952	0.00%
2017-01-16	0	0.038	0.037	0.039	0.037	0.038	5,710,000	216,650	0.0379	7.600	7.400	7.800	7.400	7.600	28,550	7.5884	0.00%
2017-01-13	0	0.038	0.038	0.039	0.038	0.038	11,360,000	431,680	0.0380	7.600	7.600	7.800	7.600	7.600	56,800	7.6000	0.00%
2017-01-12	0	0.038	0.038	0.039	0.038	0.038	2,210,000	83,980	0.0380	7.600	7.600	7.800	7.600	7.600	11,050	7.6000	0.00%
2017-01-11	0	0.038	0.038	0.039	0.038	0.038	2,200,000	83,600	0.0380	7.600	7.600	7.800	7.600	7.600	11,000	7.6000	-2.56%
2017-01-10	0	0.039	0.038	0.039	0.038	0.040	5,430,000	209,770	0.0386	7.800	7.600	7.800	7.600	8.000	27,150	7.7263	0.00%
2017-01-09	0	0.039	0.038	0.040	0.037	0.039	10,030,000	386,200	0.0385	7.800	7.600	8.000	7.400	7.800	50,150	7.7009	5.41%
2017-01-06	0	0.037	0.037	0.038	0.037	0.038	1,960,000	72,640	0.0371	7.400	7.400	7.600	7.400	7.600	9,800	7.4122	-2.63%
2017-01-05	0	0.038	0.038	0.039	0.038	0.038	1,340,000	50,920	0.0380	7.600	7.600	7.800	7.600	7.600	6,700	7.6000	0.00%
2017-01-04	0	0.038	0.037	0.038	0.038	0.039	5,640,000	214,620	0.0381	7.600	7.400	7.600	7.600	7.800	28,200	7.6106	-2.56%
2017-01-03	0	0.039	0.038	0.039	0.038	0.039	10,430,000	400,570	0.0384	7.800	7.600	7.800	7.600	7.800	52,150	7.6811	2.63%
2016-12-30	0	0.038	0.038	0.039	0.038	0.038	1,400,000	53,200	0.0380	7.600	7.600	7.800	7.600	7.600	7,000	7.6000	0.00%
2016-12-29	0	0.038	0.038	0.039	0.037	0.038	6,190,000	234,410	0.0379	7.600	7.600	7.800	7.400	7.600	30,950	7.5738	0.00%
2016-12-28	0	0.038	0.037	0.038	0.037	0.038	8,420,000	319,010	0.0379	7.600	7.400	7.600	7.400	7.600	42,100	7.5774	2.70%
2016-12-23	0	0.037	0.037	0.038	0.037	0.038	17,960,000	665,330	0.0370	7.400	7.400	7.600	7.400	7.600	89,800	7.4090	0.00%
2016-12-22	0	0.037	0.037	0.038	0.037	0.038	19,280,000	723,970	0.0376	7.400	7.400	7.600	7.400	7.600	96,400	7.5101	-2.63%
2016-12-21	0	0.038	0.037	0.038	0.037	0.038	4,300,000	160,100	0.0372	7.600	7.400	7.600	7.400	7.600	21,500	7.4465	2.70%
2016-12-20	0	0.037	0.037	0.038	0.037	0.037	620,000	22,940	0.0370	7.400	7.400	7.600	7.400	7.400	3,100	7.4000	0.00%
2016-12-19	0	0.037	0.037	0.038	0.037	0.038	14,940,000	561,190	0.0376	7.400	7.400	7.600	7.400	7.600	74,700	7.5126	-2.63%
2016-12-16	0	0.038	0.038	0.039	0.037	0.038	39,892,000	1,515,376	0.0380	7.600	7.600	7.800	7.400	7.600	199,460	7.5974	-2.56%
2016-12-15	0	0.039	0.038	0.039	0.038	0.039	13,200,000	514,160	0.0390	7.800	7.600	7.800	7.600	7.800	66,000	7.7903	2.63%
2016-12-14	0	0.038	0.038	0.039	0.038	0.039	8,590,000	328,420	0.0382	7.600	7.600	7.800	7.600	7.800	42,950	7.6466	0.00%
2016-12-13	0	0.038	0.038	0.039	0.038	0.039	2,310,000	88,590	0.0384	7.600	7.600	7.800	7.600	7.800	11,550	7.6701	0.00%
2016-12-12	0	0.038	0.038	0.039	0.038	0.039	12,270,000	468,050	0.0381	7.600	7.600	7.800	7.600	7.800	61,350	7.6292	-2.56%
2016-12-09	0	0.039	0.038	0.039	0.038	0.040	51,520,000	1,987,880	0.0386	7.800	7.600	7.800	7.600	8.000	257,600	7.7169	-2.50%
2016-12-08	0	0.040	0.039	0.040	0.039	0.040	9,200,000	363,580	0.0395	8.000	7.800	8.000	7.800	8.000	46,000	7.9039	0.00%
2016-12-07	0	0.040	0.039	0.040	0.039	0.040	7,670,000	306,600	0.0400	8.000	7.800	8.000	7.800	8.000	38,350	7.9948	0.00%
2016-12-06	0	0.040	0.039	0.040	0.039	0.040	62,660,000	2,459,180	0.0392	8.000	7.800	8.000	7.800	8.000	313,300	7.8493	0.00%
2016-12-05	0	0.040	0.039	0.040	0.039	0.040	37,650,000	1,480,600	0.0393	8.000	7.800	8.000	7.800	8.000	188,250	7.8651	-2.44%
2016-12-02	0	0.041	0.040	0.041	0.040	0.043	44,380,000	1,821,570	0.0410	8.200	8.000	8.200	8.000	8.600	221,900	8.2090	-2.38%
2016-12-01	0	0.042	0.042	0.043	0.042	0.043	4,880,000	207,440	0.0425	8.400	8.400	8.600	8.400	8.600	24,400	8.5016	-2.33%
2016-11-30	0	0.043	0.042	0.043	0.041	0.044	27,600,000	1,175,740	0.0426	8.600	8.400	8.600	8.200	8.800	138,000	8.5199	0.00%
2016-11-29	0	0.043	0.043	0.044	0.043	0.044	21,070,000	915,290	0.0434	8.600	8.600	8.800	8.600	8.800	105,350	8.6881	2.38%
2016-11-28	0	0.042	0.042	0.043	0.042	0.044	22,940,000	979,270	0.0427	8.400	8.400	8.600	8.400	8.800	114,700	8.5377	0.00%
2016-11-25	0	0.042	0.041	0.042	0.040	0.042	57,762,000	2,414,250	0.0418	8.400	8.200	8.400	8.000	8.400	288,810	8.3593	2.44%
2016-11-24	0	0.041	0.040	0.041	0.039	0.041	41,890,000	1,701,540	0.0406	8.200	8.000	8.200	7.800	8.200	209,450	8.1238	5.13%
2016-11-23	0	0.039	0.039	0.040	0.039	0.040	7,240,000	288,360	0.0398	7.800	7.800	8.000	7.800	8.000	36,200	7.9657	-2.50%
2016-11-22	0	0.040	0.039	0.040	0.039	0.040	34,450,000	1,374,710	0.0399	8.000	7.800	8.000	7.800	8.000	172,250	7.9809	2.56%
2016-11-21	0	0.039	0.039	0.040	0.038	0.041	82,830,000	3,272,010	0.0395	7.800	7.800	8.000	7.600	8.200	414,150	7.9005	2.63%
2016-11-18	0	0.038	0.037	0.038	0.036	0.038	41,440,000	1,529,470	0.0369	7.600	7.400	7.600	7.200	7.600	207,200	7.3816	0.00%
2016-11-17	0	0.038	0.037	0.038	0.037	0.038	9,350,000	348,880	0.0373	7.600	7.400	7.600	7.400	7.600	46,750	7.4627	0.00%
2016-11-16	0	0.038	0.037	0.038	0.037	0.038	11,480,000	430,550	0.0375	7.600	7.400	7.600	7.400	7.600	57,400	7.5009	0.00%
2016-11-15	0	0.038	0.037	0.038	0.037	0.038	31,810,000	1,189,100	0.0374	7.600	7.400	7.600	7.400	7.600	159,050	7.4763	2.70%
2016-11-14	0	0.037	0.037	0.038	0.037	0.038	8,950,000	334,140	0.0373	7.400	7.400	7.600	7.400	7.600	44,750	7.4668	-2.63%
2016-11-11	0	0.038	0.037	0.038	0.037	0.038	7,860,000	298,070	0.0379	7.600	7.400	7.600	7.400	7.600	39,300	7.5845	0.00%
2016-11-10	0	0.038	0.038	0.039	0.038	0.039	3,460,000	132,810	0.0384	7.600	7.600	7.800	7.600	7.800	17,300	7.6769	0.00%
2016-11-09	0	0.038	0.038	0.039	0.038	0.039	14,470,000	550,360	0.0380	7.600	7.600	7.800	7.600	7.800	72,350	7.6069	-2.56%
2016-11-08	0	0.039	0.038	0.039	0.038	0.039	6,150,000	238,390	0.0388	7.800	7.600	7.800	7.600	7.800	30,750	7.7525	0.00%
2016-11-07	0	0.039	0.039	0.040	0.038	0.039	9,830,000	382,330	0.0389	7.800	7.800	8.000	7.600	7.800	49,150	7.7788	0.00%
2016-11-04	0	0.039	0.038	0.039	0.039	0.039	7,240,000	282,360	0.0390	7.800	7.600	7.800	7.800	7.800	36,200	7.8000	0.00%
2016-11-03	0	0.039	0.039	0.040	0.039	0.040	9,200,000	359,300	0.0391	7.800	7.800	8.000	7.800	8.000	46,000	7.8109	0.00%
2016-11-02	0	0.039	0.039	0.040	0.039	0.039	4,300,000	168,300	0.0391	7.800	7.800	8.000	7.800	7.800	21,500	7.8279	-2.50%
2016-11-01	0	0.040	0.038	0.040	0.039	0.040	19,110,000	745,440	0.0390	8.000	7.600	8.000	7.800	8.000	95,550	7.8016	2.56%
2016-10-31	0	0.039	0.039	0.040	0.038	0.040	5,060,000	197,120	0.0390	7.800	7.800	8.000	7.600	8.000	25,300	7.7913	0.00%
2016-10-28	0	0.039	0.038	0.039	0.038	0.040	45,560,000	1,779,840	0.0391	7.800	7.600	7.800	7.600	8.000	227,800	7.8132	-2.50%
2016-10-27	0	0.040	0.039	0.040	0.039	0.041	52,350,000	2,057,720	0.0393	8.000	7.800	8.000	7.800	8.200	261,750	7.8614	0.00%
2016-10-26	0	0.040	0.040	0.041	0.039	0.040	12,370,000	491,150	0.0397	8.000	8.000	8.200	7.800	8.000	61,850	7.9410	0.00%
2016-10-25	0	0.040	0.040	0.041	0.040	0.041	36,450,000	1,472,230	0.0404	8.000	8.000	8.200	8.000	8.200	182,250	8.0781	0.00%
2016-10-24	0	0.040	0.040	0.041	0.040	0.041	16,330,000	653,700	0.0400	8.000	8.000	8.200	8.000	8.200	81,650	8.0061	0.00%
2016-10-20	0	0.040	0.040	0.041	0.040	0.045	90,060,000	3,803,450	0.0422	8.000	8.000	8.200	8.000	9.000	450,300	8.4465	2.56%
2016-10-19	0	0.039	0.039	0.040	0.039	0.041	6,630,000	264,700	0.0399	7.800	7.800	8.000	7.800	8.200	33,150	7.9849	-2.50%
2016-10-18	0	0.040	0.039	0.040	0.040	0.041	5,030,000	203,230	0.0404	8.000	7.800	8.000	8.000	8.200	25,150	8.0807	0.00%
2016-10-17	0	0.040	0.040	0.041	0.040	0.041	2,220,000	89,900	0.0405	8.000	8.000	8.200	8.000	8.200	11,100	8.0991	-2.44%
2016-10-14	0	0.041	0.040	0.041	0.040	0.041	11,120,000	446,760	0.0402	8.200	8.000	8.200	8.000	8.200	55,600	8.0353	0.00%
2016-10-13	0	0.041	0.040	0.041	0.040	0.041	19,920,000	807,310	0.0405	8.200	8.000	8.200	8.000	8.200	99,600	8.1055	0.00%
2016-10-12	0	0.041	0.040	0.041	0.040	0.041	9,430,000	377,220	0.0400	8.200	8.000	8.200	8.000	8.200	47,150	8.0004	0.00%
2016-10-11	0	0.041	0.040	0.041	0.040	0.042	13,290,000	540,400	0.0407	8.200	8.000	8.200	8.000	8.400	66,450	8.1324	-2.38%
2016-10-07	0	0.042	0.041	0.042	0.041	0.043	23,900,000	987,080	0.0413	8.400	8.200	8.400	8.200	8.600	119,500	8.2601	-2.33%
2016-10-06	0	0.043	0.042	0.043	0.041	0.043	18,450,000	775,090	0.0420	8.600	8.400	8.600	8.200	8.600	92,250	8.4021	2.38%
2016-10-05	0	0.042	0.041	0.042	0.041	0.043	25,020,000	1,045,160	0.0418	8.400	8.200	8.400	8.200	8.600	125,100	8.3546	0.00%
2016-10-04	0	0.042	0.042	0.043	0.040	0.048	150,890,000	6,664,950	0.0442	8.400	8.400	8.600	8.000	9.600	754,450	8.8342	5.00%
2016-10-03	0	0.040	0.040	0.041	0.040	0.041	12,810,000	512,750	0.0400	8.000	8.000	8.200	8.000	8.200	64,050	8.0055	2.56%
2016-09-30	0	0.039	0.039	0.040	0.039	0.040	4,790,000	188,310	0.0393	7.800	7.800	8.000	7.800	8.000	23,950	7.8626	-2.50%
2016-09-29	0	0.040	0.039	0.040	0.039	0.041	15,050,000	603,330	0.0401	8.000	7.800	8.000	7.800	8.200	75,250	8.0177	2.56%
2016-09-28	0	0.039	0.039	0.040	0.038	0.040	10,320,000	402,350	0.0390	7.800	7.800	8.000	7.600	8.000	51,600	7.7975	0.00%
2016-09-27	0	0.039	0.038	0.039	0.039	0.040	28,410,000	1,113,700	0.0392	7.800	7.600	7.800	7.800	8.000	142,050	7.8402	-2.50%
2016-09-26	0	0.040	0.040	0.041	0.039	0.041	10,350,000	415,120	0.0401	8.000	8.000	8.200	7.800	8.200	51,750	8.0216	2.56%
2016-09-23	0	0.039	0.039	0.040	0.039	0.040	4,130,000	162,570	0.0394	7.800	7.800	8.000	7.800	8.000	20,650	7.8726	-2.50%
2016-09-22	0	0.040	0.039	0.040	0.039	0.041	5,800,000	230,600	0.0398	8.000	7.800	8.000	7.800	8.200	29,000	7.9517	0.00%
2016-09-21	0	0.040	0.040	0.041	0.039	0.040	8,610,000	343,000	0.0398	8.000	8.000	8.200	7.800	8.000	43,050	7.9675	2.56%
2016-09-20	0	0.039	0.039	0.040	0.038	0.040	14,050,000	550,370	0.0392	7.800	7.800	8.000	7.600	8.000	70,250	7.8344	-4.88%
2016-09-19	0	0.041	0.039	0.041	0.039	0.041	14,040,000	562,190	0.0400	8.200	7.800	8.200	7.800	8.200	70,200	8.0084	2.50%
2016-09-15	0	0.040	0.039	0.040	0.039	0.040	3,260,000	127,950	0.0392	8.000	7.800	8.000	7.800	8.000	16,300	7.8497	2.56%
2016-09-14	0	0.039	0.039	0.040	0.038	0.040	14,520,000	568,370	0.0391	7.800	7.800	8.000	7.600	8.000	72,600	7.8288	-2.50%
2016-09-13	0	0.040	0.039	0.040	0.039	0.041	9,020,000	360,030	0.0399	8.000	7.800	8.000	7.800	8.200	45,100	7.9829	2.56%
2016-09-12	0	0.039	0.039	0.040	0.039	0.040	17,230,000	686,270	0.0398	7.800	7.800	8.000	7.800	8.000	86,150	7.9660	-2.50%
2016-09-09	0	0.040	0.040	0.041	0.040	0.041	5,970,000	238,880	0.0400	8.000	8.000	8.200	8.000	8.200	29,850	8.0027	0.00%
2016-09-08	0	0.040	0.040	0.041	0.040	0.041	16,320,000	655,100	0.0401	8.000	8.000	8.200	8.000	8.200	81,600	8.0282	-2.44%
2016-09-07	0	0.041	0.040	0.041	0.040	0.041	21,900,000	880,280	0.0402	8.200	8.000	8.200	8.000	8.200	109,500	8.0391	0.00%
2016-09-06	0	0.041	0.040	0.041	0.039	0.043	86,920,000	3,545,850	0.0408	8.200	8.000	8.200	7.800	8.600	434,600	8.1589	-4.65%
2016-09-05	0	0.043	0.042	0.043	0.042	0.043	6,820,000	286,490	0.0420	8.600	8.400	8.600	8.400	8.600	34,100	8.4015	2.38%
2016-09-02	0	0.042	0.041	0.043	0.041	0.043	8,180,000	343,210	0.0420	8.400	8.200	8.600	8.200	8.600	40,900	8.3914	2.44%
2016-09-01	0	0.041	0.041	0.042	0.041	0.042	6,860,000	284,060	0.0414	8.200	8.200	8.400	8.200	8.400	34,300	8.2816	-2.38%
2016-08-31	0	0.042	0.042	0.043	0.042	0.042	2,760,000	115,960	0.0420	8.400	8.400	8.600	8.400	8.400	13,800	8.4029	0.00%
2016-08-30	0	0.042	0.042	0.043	0.042	0.043	13,890,000	587,560	0.0423	8.400	8.400	8.600	8.400	8.600	69,450	8.4602	0.00%
2016-08-29	0	0.042	0.042	0.043	0.041	0.044	15,510,000	655,160	0.0422	8.400	8.400	8.600	8.200	8.800	77,550	8.4482	-2.33%
2016-08-26	0	0.043	0.043	0.044	0.042	0.045	25,590,000	1,112,250	0.0435	8.600	8.600	8.800	8.400	9.000	127,950	8.6928	-4.44%
2016-08-25	0	0.045	0.044	0.045	0.043	0.045	33,230,000	1,458,410	0.0439	9.000	8.800	9.000	8.600	9.000	166,150	8.7777	2.27%
2016-08-24	0	0.044	0.043	0.044	0.042	0.047	80,635,000	3,501,410	0.0434	8.800	8.600	8.800	8.400	9.400	403,175	8.6846	-6.38%
2016-08-23	0	0.047	0.047	0.048	0.044	0.054	279,010,000	13,707,780	0.0491	9.400	9.400	9.600	8.800	10.80	1,395,050	9.8260	6.82%
2016-08-22	0	0.044	0.043	0.044	0.040	0.044	38,360,000	1,636,530	0.0427	8.800	8.600	8.800	8.000	8.800	191,800	8.5325	4.76%
2016-08-19	0	0.042	0.041	0.042	0.039	0.042	60,270,000	2,484,540	0.0412	8.400	8.200	8.400	7.800	8.400	301,350	8.2447	7.69%
2016-08-18	0	0.039	0.039	0.040	0.038	0.040	29,910,000	1,166,460	0.0390	7.800	7.800	8.000	7.600	8.000	149,550	7.7998	-2.50%
2016-08-17	0	0.040	0.040	0.041	0.040	0.041	20,850,000	839,470	0.0403	8.000	8.000	8.200	8.000	8.200	104,250	8.0525	0.00%
2016-08-16	0	0.040	0.039	0.040	0.040	0.042	26,900,000	1,079,610	0.0401	8.000	7.800	8.000	8.000	8.400	134,500	8.0268	-4.76%
2016-08-15	0	0.042	0.041	0.042	0.041	0.043	5,880,000	243,210	0.0414	8.400	8.200	8.400	8.200	8.600	29,400	8.2724	0.00%
2016-08-12	0	0.042	0.041	0.042	0.040	0.042	5,610,000	231,350	0.0412	8.400	8.200	8.400	8.000	8.400	28,050	8.2478	5.00%
2016-08-11	0	0.040	0.040	0.041	0.040	0.041	7,180,000	292,960	0.0408	8.000	8.000	8.200	8.000	8.200	35,900	8.1604	-2.44%
2016-08-10	0	0.041	0.040	0.041	0.040	0.042	7,610,000	311,760	0.0410	8.200	8.000	8.200	8.000	8.400	38,050	8.1934	-2.38%
2016-08-09	0	0.042	0.041	0.042	0.040	0.042	9,460,000	394,830	0.0417	8.400	8.200	8.400	8.000	8.400	47,300	8.3474	2.44%
2016-08-08	0	0.041	0.039	0.041	0.039	0.041	5,710,000	229,260	0.0402	8.200	7.800	8.200	7.800	8.200	28,550	8.0301	2.50%
2016-08-05	0	0.040	0.038	0.040	0.039	0.041	7,750,000	306,360	0.0395	8.000	7.600	8.000	7.800	8.200	38,750	7.9061	2.56%
2016-08-04	0	0.039	0.038	0.039	0.038	0.041	27,360,000	1,087,540	0.0397	7.800	7.600	7.800	7.600	8.200	136,800	7.9499	-2.50%
2016-08-03	0	0.040	0.040	0.041	0.040	0.041	6,350,000	254,430	0.0401	8.000	8.000	8.200	8.000	8.200	31,750	8.0135	0.00%
2016-08-01	0	0.040	0.040	0.041	0.040	0.042	4,600,000	187,500	0.0408	8.000	8.000	8.200	8.000	8.400	23,000	8.1522	-4.76%
2016-07-29	0	0.042	0.041	0.042	0.040	0.042	18,210,000	745,830	0.0410	8.400	8.200	8.400	8.000	8.400	91,050	8.1914	0.00%
2016-07-28	0	0.042	0.041	0.042	0.042	0.043	6,180,000	260,470	0.0421	8.400	8.200	8.400	8.400	8.600	30,900	8.4294	-2.33%
2016-07-27	0	0.043	0.042	0.043	0.041	0.043	11,720,000	494,310	0.0422	8.600	8.400	8.600	8.200	8.600	58,600	8.4353	4.88%
2016-07-26	0	0.041	0.041	0.042	0.041	0.042	4,500,000	187,590	0.0417	8.200	8.200	8.400	8.200	8.400	22,500	8.3373	0.00%
2016-07-25	0	0.041	0.041	0.042	0.041	0.042	14,800,000	607,100	0.0410	8.200	8.200	8.400	8.200	8.400	74,000	8.2041	0.00%
2016-07-22	0	0.041	0.041	0.042	0.041	0.042	10,000,000	413,000	0.0413	8.200	8.200	8.400	8.200	8.400	50,000	8.2600	-2.38%
2016-07-21	0	0.042	0.041	0.042	0.041	0.043	18,800,000	782,820	0.0416	8.400	8.200	8.400	8.200	8.600	94,000	8.3279	2.44%
2016-07-20	0	0.041	0.041	0.042	0.041	0.042	4,470,000	184,470	0.0413	8.200	8.200	8.400	8.200	8.400	22,350	8.2537	0.00%
2016-07-19	0	0.041	0.041	0.042	0.041	0.041	6,320,000	259,120	0.0410	8.200	8.200	8.400	8.200	8.200	31,600	8.2000	-2.38%
2016-07-18	0	0.042	0.041	0.042	0.041	0.042	2,180,000	89,390	0.0410	8.400	8.200	8.400	8.200	8.400	10,900	8.2009	0.00%
2016-07-15	0	0.042	0.041	0.042	0.041	0.042	5,570,000	229,230	0.0412	8.400	8.200	8.400	8.200	8.400	27,850	8.2309	0.00%
2016-07-14	0	0.042	0.041	0.042	0.041	0.043	16,510,000	680,300	0.0412	8.400	8.200	8.400	8.200	8.600	82,550	8.2411	0.00%
2016-07-13	0	0.042	0.042	0.043	0.041	0.044	8,250,000	348,450	0.0422	8.400	8.400	8.600	8.200	8.800	41,250	8.4473	-2.33%
2016-07-12	0	0.043	0.042	0.044	0.041	0.044	27,460,000	1,175,490	0.0428	8.600	8.400	8.800	8.200	8.800	137,300	8.5615	4.88%
2016-07-11	0	0.041	0.041	0.042	0.041	0.043	29,030,000	1,210,460	0.0417	8.200	8.200	8.400	8.200	8.600	145,150	8.3394	0.00%
2016-07-08	0	0.041	0.041	0.042	0.041	0.042	7,220,000	302,040	0.0418	8.200	8.200	8.400	8.200	8.400	36,100	8.3668	-2.38%
2016-07-07	0	0.042	0.042	0.043	0.042	0.043	3,590,000	152,110	0.0424	8.400	8.400	8.600	8.400	8.600	17,950	8.4741	-2.33%
2016-07-06	0	0.043	0.043	0.044	0.042	0.044	3,260,000	138,820	0.0426	8.600	8.600	8.800	8.400	8.800	16,300	8.5166	0.00%
2016-07-05	0	0.043	0.043	0.045	0.043	0.045	1,790,000	77,180	0.0431	8.600	8.600	9.000	8.600	9.000	8,950	8.6235	-2.27%
2016-07-04	0	0.044	0.044	0.045	0.044	0.046	7,580,000	343,010	0.0453	8.800	8.800	9.000	8.800	9.200	37,900	9.0504	-2.22%
2016-06-30	0	0.045	0.044	0.045	0.044	0.046	15,770,000	715,760	0.0454	9.000	8.800	9.000	8.800	9.200	78,850	9.0775	2.27%
2016-06-29	0	0.044	0.043	0.044	0.043	0.045	3,740,000	163,700	0.0438	8.800	8.600	8.800	8.600	9.000	18,700	8.7540	2.33%
2016-06-28	0	0.043	0.043	0.044	0.042	0.043	8,260,000	353,140	0.0428	8.600	8.600	8.800	8.400	8.600	41,300	8.5506	2.38%
2016-06-27	0	0.042	0.042	0.043	0.042	0.042	1,300,000	54,600	0.0420	8.400	8.400	8.600	8.400	8.400	6,500	8.4000	-2.33%
2016-06-24	0	0.043	0.042	0.043	0.042	0.043	12,120,000	511,530	0.0422	8.600	8.400	8.600	8.400	8.600	60,600	8.4411	-4.44%
2016-06-23	0	0.045	0.044	0.045	0.044	0.046	1,320,000	58,110	0.0440	9.000	8.800	9.000	8.800	9.200	6,600	8.8045	0.00%
2016-06-22	0	0.045	0.045	0.046	0.045	0.046	5,670,000	255,250	0.0450	9.000	9.000	9.200	9.000	9.200	28,350	9.0035	2.27%
2016-06-21	0	0.044	0.044	0.045	0.044	0.045	11,180,000	494,530	0.0442	8.800	8.800	9.000	8.800	9.000	55,900	8.8467	-2.22%
2016-06-20	0	0.045	0.045	0.046	0.045	0.047	31,630,000	1,445,000	0.0457	9.000	9.000	9.200	9.000	9.400	158,150	9.1369	-4.26%
2016-06-17	0	0.047	0.046	0.047	0.045	0.047	36,930,000	1,703,950	0.0461	9.400	9.200	9.400	9.000	9.400	184,650	9.2280	4.44%
2016-06-16	0	0.045	0.045	0.046	0.045	0.046	43,360,000	1,984,160	0.0458	9.000	9.000	9.200	9.000	9.200	216,800	9.1520	2.27%
2016-06-15	0	0.044	0.044	0.045	0.043	0.046	57,150,000	2,534,150	0.0443	8.800	8.800	9.000	8.600	9.200	285,750	8.8684	2.33%
2016-06-14	0	0.043	0.041	0.043	0.042	0.043	30,300,000	1,284,920	0.0424	8.600	8.200	8.600	8.400	8.600	151,500	8.4813	2.38%
2016-06-13	0	0.042	0.041	0.042	0.040	0.042	40,580,000	1,639,240	0.0404	8.400	8.200	8.400	8.000	8.400	202,900	8.0791	2.44%
2016-06-10	0	0.041	0.041	0.042	0.041	0.042	9,030,000	373,500	0.0414	8.200	8.200	8.400	8.200	8.400	45,150	8.2724	-4.65%
2016-06-08	0	0.043	0.041	0.043	0.041	0.043	15,430,000	647,370	0.0420	8.600	8.200	8.600	8.200	8.600	77,150	8.3911	2.38%
2016-06-07	0	0.042	0.041	0.042	0.041	0.043	25,080,000	1,051,340	0.0419	8.400	8.200	8.400	8.200	8.600	125,400	8.3839	0.00%
2016-06-06	0	0.042	0.042	0.043	0.042	0.044	50,320,000	2,139,120	0.0425	8.400	8.400	8.600	8.400	8.800	251,600	8.5021	-4.55%
2016-06-03	0	0.044	0.043	0.044	0.043	0.044	21,240,000	918,440	0.0432	8.800	8.600	8.800	8.600	8.800	106,200	8.6482	0.00%
2016-06-02	0	0.044	0.043	0.044	0.043	0.044	3,200,000	139,530	0.0436	8.800	8.600	8.800	8.600	8.800	16,000	8.7206	0.00%
2016-06-01	0	0.044	0.043	0.044	0.043	0.044	18,540,000	797,660	0.0430	8.800	8.600	8.800	8.600	8.800	92,700	8.6047	2.33%
2016-05-31	0	0.043	0.043	0.044	0.043	0.044	3,200,000	140,350	0.0439	8.600	8.600	8.800	8.600	8.800	16,000	8.7719	-2.27%
2016-05-30	0	0.044	0.043	0.044	0.043	0.044	15,110,000	651,440	0.0431	8.800	8.600	8.800	8.600	8.800	75,550	8.6226	0.00%
2016-05-27	0	0.044	0.044	0.045	0.043	0.045	16,410,000	718,740	0.0438	8.800	8.800	9.000	8.600	9.000	82,050	8.7598	2.33%
2016-05-26	0	0.043	0.043	0.044	0.043	0.044	3,830,000	166,420	0.0435	8.600	8.600	8.800	8.600	8.800	19,150	8.6903	-2.27%
2016-05-25	0	0.044	0.043	0.044	0.042	0.044	26,120,000	1,135,130	0.0435	8.800	8.600	8.800	8.400	8.800	130,600	8.6917	4.76%
2016-05-24	0	0.042	0.042	0.043	0.042	0.043	10,380,000	442,510	0.0426	8.400	8.400	8.600	8.400	8.600	51,900	8.5262	-2.33%
2016-05-23	0	0.043	0.042	0.043	0.042	0.044	24,230,000	1,041,950	0.0430	8.600	8.400	8.600	8.400	8.800	121,150	8.6005	-2.27%
2016-05-20	0	0.044	0.043	0.044	0.043	0.045	24,440,000	1,072,670	0.0439	8.800	8.600	8.800	8.600	9.000	122,200	8.7780	-4.35%
2016-05-19	0	0.046	0.045	0.046	0.044	0.046	42,890,000	1,892,510	0.0441	9.200	9.000	9.200	8.800	9.200	214,450	8.8249	0.00%
2016-05-18	0	0.046	0.045	0.046	0.045	0.046	3,740,000	168,930	0.0452	9.200	9.000	9.200	9.000	9.200	18,700	9.0337	0.00%
2016-05-17	0	0.046	0.045	0.046	0.045	0.047	25,870,000	1,168,340	0.0452	9.200	9.000	9.200	9.000	9.400	129,350	9.0324	2.22%
2016-05-16	0	0.045	0.045	0.046	0.045	0.046	10,950,000	492,760	0.0450	9.000	9.000	9.200	9.000	9.200	54,750	9.0002	0.00%
2016-05-13	0	0.045	0.045	0.046	0.044	0.046	12,220,000	548,710	0.0449	9.000	9.000	9.200	8.800	9.200	61,100	8.9805	0.00%
2016-05-12	0	0.045	0.045	0.046	0.045	0.046	25,090,000	1,137,270	0.0453	9.000	9.000	9.200	9.000	9.200	125,450	9.0655	0.00%
2016-05-11	0	0.045	0.045	0.046	0.045	0.047	70,970,000	3,217,870	0.0453	9.000	9.000	9.200	9.000	9.400	354,850	9.0683	-4.26%
2016-05-10	0	0.047	0.045	0.047	0.045	0.048	30,410,000	1,399,350	0.0460	9.400	9.000	9.400	9.000	9.600	152,050	9.2032	-2.08%
2016-05-09	0	0.048	0.047	0.048	0.047	0.049	22,670,000	1,078,350	0.0476	9.600	9.400	9.600	9.400	9.800	113,350	9.5135	-2.04%
2016-05-06	0	0.049	0.048	0.049	0.047	0.050	73,920,000	3,555,330	0.0481	9.800	9.600	9.800	9.400	10.00	369,600	9.6194	2.08%
2016-05-05	0	0.048	0.047	0.048	0.046	0.050	122,850,000	5,883,600	0.0479	9.600	9.400	9.600	9.200	10.00	614,250	9.5785	6.67%
2016-05-04	0	0.045	0.045	0.047	0.045	0.046	13,870,000	636,810	0.0459	9.000	9.000	9.400	9.000	9.200	69,350	9.1826	-2.17%
2016-05-03	0	0.046	0.046	0.047	0.046	0.047	7,868,000	364,892	0.0464	9.200	9.200	9.400	9.200	9.400	39,340	9.2753	0.00%
2016-04-29	0	0.046	0.046	0.047	0.045	0.047	16,950,000	779,750	0.0460	9.200	9.200	9.400	9.000	9.400	84,750	9.2006	0.00%
2016-04-28	0	0.046	0.046	0.047	0.046	0.047	17,020,000	784,440	0.0461	9.200	9.200	9.400	9.200	9.400	85,100	9.2179	0.00%
2016-04-27	0	0.046	0.046	0.047	0.046	0.049	67,480,000	3,178,210	0.0471	9.200	9.200	9.400	9.200	9.800	337,400	9.4197	-6.12%
2016-04-26	0	0.049	0.047	0.049	0.045	0.051	181,460,000	8,788,480	0.0484	9.800	9.400	9.800	9.000	10.20	907,300	9.6864	11.36%
2016-04-25	0	0.044	0.044	0.045	0.044	0.047	76,000,000	3,467,710	0.0456	8.800	8.800	9.000	8.800	9.400	380,000	9.1256	-2.22%
2016-04-22	0	0.045	0.044	0.045	0.044	0.045	71,780,000	3,166,910	0.0441	9.000	8.800	9.000	8.800	9.000	358,900	8.8239	2.27%
2016-04-21	0	0.044	0.044	0.045	0.043	0.046	48,950,000	2,191,000	0.0448	8.800	8.800	9.000	8.600	9.200	244,750	8.9520	-2.22%
2016-04-20	0	0.045	0.044	0.045	0.043	0.046	63,910,000	2,827,880	0.0442	9.000	8.800	9.000	8.600	9.200	319,550	8.8496	0.00%
2016-04-19	0	0.045	0.045	0.046	0.045	0.046	9,020,563	407,839	0.0452	9.000	9.000	9.200	9.000	9.200	45,103	9.0424	-2.17%
2016-04-18	0	0.046	0.045	0.047	0.044	0.047	26,910,000	1,223,950	0.0455	9.200	9.000	9.400	8.800	9.400	134,550	9.0966	4.55%
2016-04-15	0	0.044	0.044	0.045	0.044	0.046	19,880,000	899,410	0.0452	8.800	8.800	9.000	8.800	9.200	99,400	9.0484	-4.35%
2016-04-14	0	0.046	0.044	0.046	0.044	0.046	46,780,000	2,112,780	0.0452	9.200	8.800	9.200	8.800	9.200	233,900	9.0328	0.00%
2016-04-13	0	0.046	0.045	0.046	0.045	0.047	23,610,000	1,088,140	0.0461	9.200	9.000	9.200	9.000	9.400	118,050	9.2176	-2.13%
2016-04-12	0	0.047	0.046	0.047	0.046	0.048	50,640,000	2,347,940	0.0464	9.400	9.200	9.400	9.200	9.600	253,200	9.2731	2.17%
2016-04-11	0	0.046	0.046	0.047	0.045	0.048	25,110,000	1,162,510	0.0463	9.200	9.200	9.400	9.000	9.600	125,550	9.2593	-2.13%
2016-04-08	0	0.047	0.046	0.047	0.046	0.047	20,330,000	943,320	0.0464	9.400	9.200	9.400	9.200	9.400	101,650	9.2801	-2.08%
2016-04-07	0	0.048	0.047	0.048	0.047	0.048	32,260,000	1,517,170	0.0470	9.600	9.400	9.600	9.400	9.600	161,300	9.4059	-2.04%
2016-04-06	0	0.049	0.047	0.049	0.047	0.049	17,430,000	825,490	0.0474	9.800	9.400	9.800	9.400	9.800	87,150	9.4721	0.00%
2016-04-05	0	0.049	0.048	0.049	0.048	0.050	24,180,000	1,163,360	0.0481	9.800	9.600	9.800	9.600	10.00	120,900	9.6225	-2.00%
2016-04-01	0	0.050	0.049	0.050	0.049	0.050	16,960,000	844,130	0.0498	10.00	9.800	10.00	9.800	10.00	84,800	9.9544	0.00%
2016-03-31	0	0.050	0.049	0.050	0.049	0.051	36,800,000	1,810,810	0.0492	10.00	9.800	10.00	9.800	10.20	184,000	9.8414	2.04%
2016-03-30	0	0.049	0.049	0.050	0.049	0.051	22,110,000	1,112,860	0.0503	9.800	9.800	10.00	9.800	10.20	110,550	10.067	-2.00%
2016-03-29	0	0.050	0.049	0.050	0.048	0.052	52,600,000	2,611,260	0.0496	10.00	9.800	10.00	9.600	10.40	263,000	9.9287	4.17%
2016-03-24	0	0.048	0.048	0.049	0.047	0.053	68,080,000	3,416,490	0.0502	9.600	9.600	9.800	9.400	10.60	340,400	10.037	0.00%
2016-03-23	0	0.048	0.047	0.048	0.047	0.048	28,190,000	1,332,070	0.0473	9.600	9.400	9.600	9.400	9.600	140,950	9.4507	2.13%
2016-03-22	0	0.047	0.047	0.048	0.047	0.048	8,700,000	410,910	0.0472	9.400	9.400	9.600	9.400	9.600	43,500	9.4462	-2.08%
2016-03-21	0	0.048	0.048	0.049	0.048	0.049	11,580,000	559,250	0.0483	9.600	9.600	9.800	9.600	9.800	57,900	9.6589	0.00%
2016-03-18	0	0.048	0.047	0.048	0.047	0.048	22,150,000	1,044,910	0.0472	9.600	9.400	9.600	9.400	9.600	110,750	9.4349	2.13%
2016-03-17	0	0.047	0.047	0.048	0.047	0.048	17,350,000	830,660	0.0479	9.400	9.400	9.600	9.400	9.600	86,750	9.5753	-2.08%
2016-03-16	0	0.048	0.047	0.048	0.047	0.051	40,280,000	1,913,860	0.0475	9.600	9.400	9.600	9.400	10.20	201,400	9.5028	0.00%
2016-03-15	0	0.048	0.047	0.049	0.047	0.051	20,450,000	997,810	0.0488	9.600	9.400	9.800	9.400	10.20	102,250	9.7585	2.13%
2016-03-14	0	0.047	0.047	0.048	0.047	0.049	37,490,000	1,800,790	0.0480	9.400	9.400	9.600	9.400	9.800	187,450	9.6068	-2.08%
2016-03-11	0	0.048	0.048	0.049	0.047	0.049	14,080,000	669,330	0.0475	9.600	9.600	9.800	9.400	9.800	70,400	9.5075	0.00%
2016-03-10	0	0.048	0.048	0.049	0.048	0.051	5,940,000	293,170	0.0494	9.600	9.600	9.800	9.600	10.20	29,700	9.8710	-5.88%
2016-03-09	0	0.051	0.050	0.051	0.047	0.051	14,830,000	730,840	0.0493	10.20	10.00	10.20	9.400	10.20	74,150	9.8562	6.25%
2016-03-08	0	0.048	0.048	0.049	0.047	0.049	24,940,000	1,194,170	0.0479	9.600	9.600	9.800	9.400	9.800	124,700	9.5763	-2.04%
2016-03-07	0	0.049	0.047	0.048	0.047	0.049	39,960,000	1,904,610	0.0477	9.800	9.400	9.600	9.400	9.800	199,800	9.5326	2.08%
2016-03-04	0	0.048	0.048	0.049	0.047	0.051	58,300,000	2,842,230	0.0488	9.600	9.600	9.800	9.400	10.20	291,500	9.7504	-4.00%
2016-03-03	0	0.050	0.050	0.051	0.050	0.051	8,070,000	407,180	0.0505	10.00	10.00	10.20	10.00	10.20	40,350	10.091	-1.96%
2016-03-02	0	0.051	0.050	0.051	0.049	0.051	23,220,000	1,158,720	0.0499	10.20	10.00	10.20	9.800	10.20	116,100	9.9804	2.00%
2016-03-01	0	0.050	0.049	0.050	0.049	0.051	18,960,000	944,520	0.0498	10.00	9.800	10.00	9.800	10.20	94,800	9.9633	2.04%
2016-02-29	0	0.049	0.049	0.050	0.049	0.052	20,440,000	1,012,810	0.0496	9.800	9.800	10.00	9.800	10.40	102,200	9.9101	-2.00%
2016-02-26	0	0.050	0.050	0.051	0.050	0.055	59,430,000	3,072,930	0.0517	10.00	10.00	10.20	10.00	11.00	297,150	10.341	-3.85%
2016-02-25	0	0.052	0.051	0.052	0.049	0.055	60,310,000	3,065,990	0.0508	10.40	10.20	10.40	9.800	11.00	301,550	10.167	8.33%
2016-02-24	0	0.048	0.048	0.049	0.048	0.051	14,770,000	727,340	0.0492	9.600	9.600	9.800	9.600	10.20	73,850	9.8489	0.00%
2016-02-23	0	0.048	0.048	0.050	0.048	0.051	6,060,000	297,300	0.0491	9.600	9.600	10.00	9.600	10.20	30,300	9.8119	-4.00%
2016-02-22	0	0.050	0.049	0.050	0.046	0.051	49,750,000	2,388,350	0.0480	10.00	9.800	10.00	9.200	10.20	248,750	9.6014	6.38%
2016-02-19	0	0.047	0.047	0.048	0.046	0.047	3,450,000	159,980	0.0464	9.400	9.400	9.600	9.200	9.400	17,250	9.2742	0.00%
2016-02-18	0	0.047	0.047	0.048	0.046	0.048	4,570,000	217,560	0.0476	9.400	9.400	9.600	9.200	9.600	22,850	9.5212	2.17%
2016-02-17	0	0.046	0.046	0.047	0.045	0.046	4,420,000	202,770	0.0459	9.200	9.200	9.400	9.000	9.200	22,100	9.1751	2.22%
2016-02-16	0	0.045	0.045	0.046	0.045	0.047	4,930,000	223,440	0.0453	9.000	9.000	9.200	9.000	9.400	24,650	9.0645	0.00%
2016-02-15	0	0.045	0.045	0.048	0.045	0.045	1,930,000	86,850	0.0450	9.000	9.000	9.600	9.000	9.000	9,650	9.0000	0.00%
2016-02-12	0	0.045	0.044	0.047	0.045	0.046	4,380,000	199,020	0.0454	9.000	8.800	9.400	9.000	9.200	21,900	9.0877	-2.17%
2016-02-11	0	0.046	0.046	0.047	0.043	0.050	26,430,000	1,267,630	0.0480	9.200	9.200	9.400	8.600	10.00	132,150	9.5924	-4.17%
2016-02-05	0	0.048	0.046	0.048	0.043	0.048	23,590,000	1,081,290	0.0458	9.600	9.200	9.600	8.600	9.600	117,950	9.1674	11.63%
2016-02-04	0	0.043	0.043	0.044	0.042	0.044	3,730,000	160,560	0.0430	8.600	8.600	8.800	8.400	8.800	18,650	8.6091	2.38%
2016-02-03	0	0.042	0.041	0.042	0.040	0.043	33,400,000	1,380,320	0.0413	8.400	8.200	8.400	8.000	8.600	167,000	8.2654	-4.55%
2016-02-02	0	0.044	0.044	0.045	0.042	0.044	4,370,000	187,970	0.0430	8.800	8.800	9.000	8.400	8.800	21,850	8.6027	0.00%
2016-02-01	0	0.044	0.043	0.044	0.043	0.044	3,350,000	144,720	0.0432	8.800	8.600	8.800	8.600	8.800	16,750	8.6400	-2.22%
2016-01-29	0	0.045	0.044	0.045	0.043	0.045	7,400,000	322,700	0.0436	9.000	8.800	9.000	8.600	9.000	37,000	8.7216	7.14%
2016-01-28	0	0.042	0.042	0.043	0.041	0.043	9,250,000	388,620	0.0420	8.400	8.400	8.600	8.200	8.600	46,250	8.4026	-2.33%
2016-01-27	0	0.043	0.042	0.043	0.041	0.044	11,060,000	473,290	0.0428	8.600	8.400	8.600	8.200	8.800	55,300	8.5586	4.88%
2016-01-26	0	0.041	0.041	0.042	0.041	0.043	12,550,000	526,420	0.0419	8.200	8.200	8.400	8.200	8.600	62,750	8.3892	-4.65%
2016-01-25	0	0.043	0.043	0.044	0.042	0.045	5,970,000	261,590	0.0438	8.600	8.600	8.800	8.400	9.000	29,850	8.7635	4.88%
2016-01-22	0	0.041	0.041	0.043	0.041	0.046	13,490,000	589,590	0.0437	8.200	8.200	8.600	8.200	9.200	67,450	8.7411	-4.65%
2016-01-21	0	0.043	0.042	0.043	0.043	0.044	10,290,000	442,670	0.0430	8.600	8.400	8.600	8.600	8.800	51,450	8.6039	-2.27%
2016-01-20	0	0.044	0.044	0.045	0.043	0.044	4,260,000	186,170	0.0437	8.800	8.800	9.000	8.600	8.800	21,300	8.7404	-2.22%
2016-01-19	0	0.045	0.045	0.046	0.042	0.046	5,580,000	245,010	0.0439	9.000	9.000	9.200	8.400	9.200	27,900	8.7817	2.27%
2016-01-18	0	0.044	0.043	0.044	0.042	0.045	10,920,000	477,600	0.0437	8.800	8.600	8.800	8.400	9.000	54,600	8.7473	-2.22%
2016-01-15	0	0.045	0.045	0.046	0.044	0.048	18,140,000	832,370	0.0459	9.000	9.000	9.200	8.800	9.600	90,700	9.1772	-2.17%
2016-01-14	0	0.046	0.045	0.046	0.046	0.048	3,480,000	161,730	0.0465	9.200	9.000	9.200	9.200	9.600	17,400	9.2948	0.00%
2016-01-13	0	0.046	0.045	0.047	0.045	0.049	12,890,000	597,040	0.0463	9.200	9.000	9.400	9.000	9.800	64,450	9.2636	2.22%
2016-01-12	0	0.045	0.045	0.047	0.043	0.050	60,980,000	2,903,500	0.0476	9.000	9.000	9.400	8.600	10.00	304,900	9.5228	0.00%
2016-01-11	0	0.045	0.043	0.045	0.044	0.048	47,440,000	2,161,250	0.0456	9.000	8.600	9.000	8.800	9.600	237,200	9.1115	-8.16%
2016-01-08	0	0.049	0.049	0.050	0.045	0.049	42,270,000	2,003,010	0.0474	9.800	9.800	10.00	9.000	9.800	211,350	9.4772	0.00%
2016-01-07	0	0.049	0.049	0.050	0.048	0.053	40,420,000	2,032,460	0.0503	9.800	9.800	10.00	9.600	10.60	202,100	10.057	-10.91%
2016-01-06	0	0.055	0.053	0.055	0.053	0.055	7,340,000	398,020	0.0542	11.00	10.60	11.00	10.60	11.00	36,700	10.845	1.85%
2016-01-05	0	0.054	0.054	0.055	0.054	0.055	11,400,000	618,210	0.0542	10.80	10.80	11.00	10.80	11.00	57,000	10.846	-1.82%
2016-01-04	0	0.055	0.054	0.055	0.054	0.056	11,480,000	634,690	0.0553	11.00	10.80	11.00	10.80	11.20	57,400	11.057	-1.79%
2015-12-31	0	0.056	0.055	0.056	0.054	0.056	14,260,000	778,990	0.0546	11.20	11.00	11.20	10.80	11.20	71,300	10.926	0.00%
2015-12-30	0	0.056	0.056	0.057	0.055	0.057	23,160,000	1,304,890	0.0563	11.20	11.20	11.40	11.00	11.40	115,800	11.268	-1.75%
2015-12-29	0	0.057	0.058	0.059	0.057	0.059	12,270,000	709,960	0.0579	11.40	11.60	11.80	11.40	11.80	61,350	11.572	-3.39%
2015-12-28	0	0.059	0.058	0.059	0.058	0.059	18,970,000	1,105,610	0.0583	11.80	11.60	11.80	11.60	11.80	94,850	11.656	-1.67%
2015-12-24	0	0.060	0.059	0.060	0.057	0.060	8,750,000	509,050	0.0582	12.00	11.80	12.00	11.40	12.00	43,750	11.635	1.69%
2015-12-23	0	0.059	0.058	0.059	0.056	0.062	81,450,000	4,722,030	0.0580	11.80	11.60	11.80	11.20	12.40	407,250	11.595	-3.28%
2015-12-22	0	0.061	0.061	0.062	0.059	0.062	27,560,000	1,677,050	0.0609	12.20	12.20	12.40	11.80	12.40	137,800	12.170	1.67%
2015-12-21	0	0.060	0.060	0.061	0.059	0.063	49,330,000	2,975,150	0.0603	12.00	12.00	12.20	11.80	12.60	246,650	12.062	0.00%
2015-12-18	0	0.060	0.059	0.060	0.058	0.070	116,490,000	7,277,910	0.0625	12.00	11.80	12.00	11.60	14.00	582,450	12.495	3.45%
2015-12-17	0	0.058	0.058	0.059	0.058	0.062	11,270,000	675,040	0.0599	11.60	11.60	11.80	11.60	12.40	56,350	11.979	-4.92%
2015-12-16	0	0.061	0.060	0.061	0.060	0.065	10,710,000	667,260	0.0623	12.20	12.00	12.20	12.00	13.00	53,550	12.461	1.67%
2015-12-15	0	0.060	0.059	0.061	0.058	0.061	9,210,000	550,510	0.0598	12.00	11.80	12.20	11.60	12.20	46,050	11.955	3.45%
2015-12-14	0	0.058	0.058	0.059	0.056	0.059	25,830,000	1,481,090	0.0573	11.60	11.60	11.80	11.20	11.80	129,150	11.468	-3.33%
2015-12-11	0	0.060	0.060	0.061	0.059	0.061	12,130,000	728,530	0.0601	12.00	12.00	12.20	11.80	12.20	60,650	12.012	0.00%
2015-12-10	0	0.060	0.059	0.061	0.059	0.061	12,710,000	758,940	0.0597	12.00	11.80	12.20	11.80	12.20	63,550	11.942	0.00%
2015-12-09	0	0.060	0.060	0.061	0.059	0.061	11,540,000	694,490	0.0602	12.00	12.00	12.20	11.80	12.20	57,700	12.036	-1.64%
2015-12-08	0	0.061	0.061	0.062	0.059	0.062	24,780,000	1,505,480	0.0608	12.20	12.20	12.40	11.80	12.40	123,900	12.151	-1.61%
2015-12-07	0	0.062	0.062	0.063	0.062	0.064	7,030,000	442,620	0.0630	12.40	12.40	12.60	12.40	12.80	35,150	12.592	-1.59%
2015-12-04	0	0.063	0.062	0.063	0.062	0.067	26,960,000	1,716,170	0.0637	12.60	12.40	12.60	12.40	13.40	134,800	12.731	1.61%
2015-12-03	0	0.062	0.062	0.064	0.061	0.067	25,370,000	1,591,550	0.0627	12.40	12.40	12.80	12.20	13.40	126,850	12.547	-1.59%
2015-12-02	0	0.063	0.063	0.064	0.062	0.066	44,790,000	2,846,450	0.0636	12.60	12.60	12.80	12.40	13.20	223,950	12.710	-4.55%
2015-12-01	0	0.066	0.066	0.067	0.066	0.069	37,550,000	2,540,330	0.0677	13.20	13.20	13.40	13.20	13.80	187,750	13.530	0.00%
2015-11-30	0	0.066	0.065	0.066	0.056	0.068	108,970,000	6,960,900	0.0639	13.20	13.00	13.20	11.20	13.60	544,850	12.776	15.79%
2015-11-27	0	0.057	0.057	0.058	0.057	0.063	38,290,000	2,276,460	0.0595	11.40	11.40	11.60	11.40	12.60	191,450	11.891	-8.06%
2015-11-26	0	0.062	0.062	0.063	0.060	0.067	54,800,000	3,480,750	0.0635	12.40	12.40	12.60	12.00	13.40	274,000	12.703	-8.82%
2015-11-25	0	0.068	0.067	0.068	0.067	0.070	14,370,000	976,170	0.0679	13.60	13.40	13.60	13.40	14.00	71,850	13.586	0.00%
2015-11-24	0	0.068	0.068	0.070	0.067	0.069	13,490,000	922,280	0.0684	13.60	13.60	14.00	13.40	13.80	67,450	13.674	1.49%
2015-11-23	0	0.067	0.067	0.068	0.066	0.068	11,430,000	762,100	0.0667	13.40	13.40	13.60	13.20	13.60	57,150	13.335	1.52%
2015-11-20	0	0.066	0.067	0.068	0.066	0.069	12,300,000	824,990	0.0671	13.20	13.40	13.60	13.20	13.80	61,500	13.414	0.00%
2015-11-19	0	0.066	0.065	0.066	0.065	0.068	20,950,000	1,391,550	0.0664	13.20	13.00	13.20	13.00	13.60	104,750	13.284	3.12%
2015-11-18	0	0.064	0.064	0.065	0.064	0.068	18,470,000	1,200,460	0.0650	12.80	12.80	13.00	12.80	13.60	92,350	12.999	-4.48%
2015-11-17	0	0.067	0.067	0.068	0.065	0.070	29,190,000	1,970,760	0.0675	13.40	13.40	13.60	13.00	14.00	145,950	13.503	4.69%
2015-11-16	0	0.064	0.064	0.066	0.062	0.068	45,900,000	2,975,060	0.0648	12.80	12.80	13.20	12.40	13.60	229,500	12.963	-5.88%
2015-11-13	0	0.068	0.068	0.069	0.067	0.070	23,970,000	1,636,420	0.0683	13.60	13.60	13.80	13.40	14.00	119,850	13.654	-1.45%
2015-11-12	0	0.069	0.069	0.070	0.069	0.072	28,330,000	1,991,280	0.0703	13.80	13.80	14.00	13.80	14.40	141,650	14.058	1.47%
2015-11-11	0	0.068	0.067	0.069	0.067	0.073	49,890,000	3,483,920	0.0698	13.60	13.40	13.80	13.40	14.60	249,450	13.966	-4.23%
2015-11-10	0	0.071	0.071	0.072	0.071	0.074	60,750,000	4,388,310	0.0722	14.20	14.20	14.40	14.20	14.80	303,750	14.447	-5.33%
2015-11-09	0	0.075	0.074	0.075	0.065	0.080	323,980,000	23,880,120	0.0737	15.00	14.80	15.00	13.00	16.00	1,619,900	14.742	15.38%
2015-11-06	0	0.065	0.065	0.066	0.064	0.068	63,130,000	4,131,510	0.0654	13.00	13.00	13.20	12.80	13.60	315,650	13.089	1.56%
2015-11-05	0	0.064	0.064	0.065	0.061	0.066	167,880,000	10,733,180	0.0639	12.80	12.80	13.00	12.20	13.20	839,400	12.787	4.92%
2015-11-04	0	0.061	0.060	0.061	0.058	0.062	64,990,000	3,922,470	0.0604	12.20	12.00	12.20	11.60	12.40	324,950	12.071	7.02%
2015-11-03	0	0.057	0.057	0.058	0.057	0.059	28,690,000	1,667,060	0.0581	11.40	11.40	11.60	11.40	11.80	143,450	11.621	-3.39%
2015-11-02	0	0.059	0.057	0.059	0.057	0.060	32,648,000	1,903,746	0.0583	11.80	11.40	11.80	11.40	12.00	163,240	11.662	3.51%
2015-10-30	0	0.057	0.057	0.058	0.057	0.058	13,920,000	804,400	0.0578	11.40	11.40	11.60	11.40	11.60	69,600	11.557	-1.72%
2015-10-29	0	0.058	0.058	0.059	0.058	0.060	56,730,000	3,322,480	0.0586	11.60	11.60	11.80	11.60	12.00	283,650	11.713	-3.33%
2015-10-28	0	0.060	0.059	0.060	0.057	0.061	86,370,000	5,131,550	0.0594	12.00	11.80	12.00	11.40	12.20	431,850	11.883	7.14%
2015-10-27	0	0.056	0.055	0.056	0.056	0.058	34,480,000	1,951,220	0.0566	11.20	11.00	11.20	11.20	11.60	172,400	11.318	-1.75%
2015-10-26	0	0.057	0.057	0.058	0.057	0.059	45,600,000	2,632,110	0.0577	11.40	11.40	11.60	11.40	11.80	228,000	11.544	0.00%
2015-10-23	0	0.057	0.057	0.058	0.056	0.062	83,100,000	4,878,760	0.0587	11.40	11.40	11.60	11.20	12.40	415,500	11.742	-5.00%
2015-10-22	0	0.060	0.059	0.060	0.057	0.060	38,680,000	2,252,620	0.0582	12.00	11.80	12.00	11.40	12.00	193,400	11.647	3.45%
2015-10-20	0	0.058	0.057	0.058	0.057	0.060	124,355,000	7,331,520	0.0590	11.60	11.40	11.60	11.40	12.00	621,775	11.791	1.75%
2015-10-19	0	0.057	0.056	0.058	0.055	0.058	37,370,000	2,115,460	0.0566	11.40	11.20	11.60	11.00	11.60	186,850	11.322	3.64%
2015-10-16	0	0.055	0.054	0.055	0.054	0.057	29,010,000	1,611,720	0.0556	11.00	10.80	11.00	10.80	11.40	145,050	11.111	1.85%
2015-10-15	0	0.054	0.054	0.055	0.054	0.056	24,820,000	1,355,720	0.0546	10.80	10.80	11.00	10.80	11.20	124,100	10.924	0.00%
2015-10-14	0	0.054	0.054	0.055	0.054	0.055	20,180,000	1,096,170	0.0543	10.80	10.80	11.00	10.80	11.00	100,900	10.864	0.00%
2015-10-13	0	0.054	0.054	0.055	0.054	0.057	40,040,000	2,221,970	0.0555	10.80	10.80	11.00	10.80	11.40	200,200	11.099	-3.57%
2015-10-12	0	0.056	0.056	0.057	0.056	0.059	56,860,000	3,279,280	0.0577	11.20	11.20	11.40	11.20	11.80	284,300	11.535	-1.75%
2015-10-09	0	0.057	0.057	0.058	0.057	0.059	35,031,225	2,025,611	0.0578	11.40	11.40	11.60	11.40	11.80	175,156	11.565	0.00%
2015-10-08	0	0.057	0.056	0.058	0.056	0.058	33,950,000	1,929,890	0.0568	11.40	11.20	11.60	11.20	11.60	169,750	11.369	-1.72%
2015-10-07	0	0.058	0.057	0.058	0.056	0.062	113,390,000	6,625,660	0.0584	11.60	11.40	11.60	11.20	12.40	566,950	11.686	3.57%
2015-10-06	0	0.056	0.056	0.057	0.053	0.057	56,210,000	3,084,840	0.0549	11.20	11.20	11.40	10.60	11.40	281,050	10.976	3.70%
2015-10-05	0	0.054	0.053	0.054	0.052	0.055	30,420,000	1,619,240	0.0532	10.80	10.60	10.80	10.40	11.00	152,100	10.646	3.85%
2015-10-02	0	0.052	0.051	0.052	0.051	0.054	33,500,000	1,762,920	0.0526	10.40	10.20	10.40	10.20	10.80	167,500	10.525	1.96%
2015-09-30	0	0.051	0.051	0.052	0.051	0.053	16,130,000	838,840	0.0520	10.20	10.20	10.40	10.20	10.60	80,650	10.401	0.00%
2015-09-29	0	0.051	0.050	0.051	0.049	0.053	49,010,000	2,443,450	0.0499	10.20	10.00	10.20	9.800	10.60	245,050	9.9712	-1.92%
2015-09-25	0	0.052	0.052	0.053	0.052	0.056	44,460,000	2,350,160	0.0529	10.40	10.40	10.60	10.40	11.20	222,300	10.572	-3.70%
2015-09-24	0	0.054	0.053	0.054	0.051	0.058	128,050,000	7,040,190	0.0550	10.80	10.60	10.80	10.20	11.60	640,250	10.996	5.88%
2015-09-23	0	0.051	0.050	0.051	0.049	0.051	68,050,000	3,404,070	0.0500	10.20	10.00	10.20	9.800	10.20	340,250	10.005	-1.92%
2015-09-22	0	0.052	0.051	0.052	0.051	0.055	77,200,000	4,084,370	0.0529	10.40	10.20	10.40	10.20	11.00	386,000	10.581	-5.45%
2015-09-21	0	0.055	0.055	0.056	0.052	0.059	199,990,101	10,858,844	0.0543	11.00	11.00	11.20	10.40	11.80	999,951	10.859	-5.17%
2015-09-18	0	0.058	0.058	0.059	0.057	0.063	103,810,000	6,117,540	0.0589	11.60	11.60	11.80	11.40	12.60	519,050	11.786	-1.69%
2015-09-17	0	0.059	0.059	0.060	0.049	0.066	638,050,000	37,585,690	0.0589	11.80	11.80	12.00	9.800	13.20	3,190,250	11.781	22.92%
2015-09-16	0	0.048	0.047	0.048	0.043	0.050	254,980,000	12,227,400	0.0480	9.600	9.400	9.600	8.600	10.00	1,274,900	9.5909	14.29%
2015-09-15	0	0.042	0.042	0.043	0.042	0.043	32,800,000	1,399,870	0.0427	8.400	8.400	8.600	8.400	8.600	164,000	8.5358	-4.55%
2015-09-14	0	0.044	0.043	0.044	0.042	0.045	41,050,000	1,789,120	0.0436	8.800	8.600	8.800	8.400	9.000	205,250	8.7168	-2.22%
2015-09-11	0	0.045	0.044	0.045	0.041	0.050	137,580,000	6,283,840	0.0457	9.000	8.800	9.000	8.200	10.00	687,900	9.1348	9.76%
2015-09-10	0	0.041	0.040	0.041	0.039	0.042	13,510,000	542,730	0.0402	8.200	8.000	8.200	7.800	8.400	67,550	8.0345	-2.38%
2015-09-09	0	0.042	0.041	0.042	0.041	0.043	58,420,000	2,437,430	0.0417	8.400	8.200	8.400	8.200	8.600	292,100	8.3445	5.00%
2015-09-08	0	0.040	0.039	0.040	0.038	0.041	40,490,000	1,600,960	0.0395	8.000	7.800	8.000	7.600	8.200	202,450	7.9079	5.26%
2015-09-07	0	0.038	0.038	0.039	0.036	0.040	60,330,000	2,250,210	0.0373	7.600	7.600	7.800	7.200	8.000	301,650	7.4597	0.00%
2015-09-04	0	0.038	0.037	0.038	0.036	0.038	15,910,000	594,440	0.0374	7.600	7.400	7.600	7.200	7.600	79,550	7.4725	0.00%
2015-09-02	0	0.038	0.037	0.038	0.035	0.039	83,230,000	3,054,310	0.0367	7.600	7.400	7.600	7.000	7.800	416,150	7.3394	0.00%
2015-09-01	0	0.038	0.037	0.038	0.037	0.042	63,170,000	2,455,920	0.0389	7.600	7.400	7.600	7.400	8.400	315,850	7.7756	-7.32%
2015-08-31	0	0.041	0.041	0.042	0.040	0.043	15,160,000	632,260	0.0417	8.200	8.200	8.400	8.000	8.600	75,800	8.3412	-2.38%
2015-08-28	0	0.042	0.042	0.043	0.042	0.046	40,500,000	1,773,930	0.0438	8.400	8.400	8.600	8.400	9.200	202,500	8.7601	-6.67%
2015-08-27	0	0.045	0.045	0.046	0.043	0.047	58,870,000	2,623,670	0.0446	9.000	9.000	9.200	8.600	9.400	294,350	8.9134	9.76%
2015-08-26	0	0.041	0.041	0.042	0.039	0.044	81,520,000	3,379,550	0.0415	8.200	8.200	8.400	7.800	8.800	407,600	8.2913	5.13%
2015-08-25	0	0.039	0.038	0.039	0.035	0.040	103,230,101	3,912,913	0.0379	7.800	7.600	7.800	7.000	8.000	516,151	7.5810	5.41%
2015-08-24	0	0.037	0.036	0.037	0.036	0.040	79,640,000	2,958,300	0.0371	7.400	7.200	7.400	7.200	8.000	398,200	7.4292	-13.95%
2015-08-21	0	0.043	0.042	0.043	0.041	0.045	55,280,000	2,328,430	0.0421	8.600	8.400	8.600	8.200	9.000	276,400	8.4241	-6.52%
2015-08-20	0	0.046	0.046	0.048	0.046	0.049	29,520,000	1,378,320	0.0467	9.200	9.200	9.600	9.200	9.800	147,600	9.3382	-6.12%
2015-08-19	0	0.049	0.047	0.049	0.045	0.049	53,030,000	2,491,660	0.0470	9.800	9.400	9.800	9.000	9.800	265,150	9.3972	0.00%
2015-08-18	0	0.049	0.048	0.049	0.048	0.052	32,520,000	1,591,710	0.0489	9.800	9.600	9.800	9.600	10.40	162,600	9.7891	-2.00%
2015-08-17	0	0.050	0.050	0.051	0.049	0.051	21,990,000	1,095,890	0.0498	10.00	10.00	10.20	9.800	10.20	109,950	9.9672	0.00%
2015-08-14	0	0.050	0.049	0.050	0.049	0.050	29,970,000	1,485,420	0.0496	10.00	9.800	10.00	9.800	10.00	149,850	9.9127	0.00%
2015-08-13	0	0.050	0.049	0.050	0.048	0.050	13,750,000	674,810	0.0491	10.00	9.800	10.00	9.600	10.00	68,750	9.8154	2.04%
2015-08-12	0	0.049	0.049	0.050	0.048	0.051	28,700,000	1,413,150	0.0492	9.800	9.800	10.00	9.600	10.20	143,500	9.8477	-2.00%
2015-08-11	0	0.050	0.050	0.051	0.050	0.054	41,300,000	2,111,710	0.0511	10.00	10.00	10.20	10.00	10.80	206,500	10.226	-3.85%
2015-08-10	0	0.052	0.052	0.053	0.050	0.053	60,870,000	3,147,330	0.0517	10.40	10.40	10.60	10.00	10.60	304,350	10.341	1.96%
2015-08-07	0	0.051	0.051	0.052	0.048	0.054	58,410,000	2,981,720	0.0510	10.20	10.20	10.40	9.600	10.80	292,050	10.210	6.25%
2015-08-06	0	0.048	0.047	0.048	0.048	0.050	60,540,000	2,937,220	0.0485	9.600	9.400	9.600	9.600	10.00	302,700	9.7034	-4.00%
2015-08-05	0	0.050	0.049	0.050	0.049	0.052	41,090,000	2,057,400	0.0501	10.00	9.800	10.00	9.800	10.40	205,450	10.014	-3.85%
2015-08-04	0	0.052	0.050	0.052	0.049	0.052	43,350,000	2,185,410	0.0504	10.40	10.00	10.40	9.800	10.40	216,750	10.083	1.96%
2015-08-03	0	0.051	0.049	0.051	0.049	0.053	60,520,000	3,060,150	0.0506	10.20	9.800	10.20	9.800	10.60	302,600	10.113	-3.77%
2015-07-31	0	0.053	0.053	0.054	0.053	0.056	17,850,000	959,410	0.0537	10.60	10.60	10.80	10.60	11.20	89,250	10.750	-1.85%
2015-07-30	0	0.054	0.053	0.054	0.054	0.057	31,550,000	1,754,780	0.0556	10.80	10.60	10.80	10.80	11.40	157,750	11.124	-3.57%
2015-07-29	0	0.056	0.055	0.056	0.054	0.058	30,160,000	1,674,110	0.0555	11.20	11.00	11.20	10.80	11.60	150,800	11.102	1.82%
2015-07-28	0	0.055	0.054	0.055	0.049	0.057	124,380,000	6,600,730	0.0531	11.00	10.80	11.00	9.800	11.40	621,900	10.614	5.77%
2015-07-27	0	0.052	0.052	0.053	0.050	0.059	269,630,000	14,517,530	0.0538	10.40	10.40	10.60	10.00	11.80	1,348,150	10.768	-11.86%
2015-07-24	0	0.059	0.059	0.060	0.058	0.060	66,800,000	3,927,870	0.0588	11.80	11.80	12.00	11.60	12.00	334,000	11.760	-1.67%
2015-07-23	0	0.060	0.060	0.061	0.060	0.062	69,630,000	4,216,940	0.0606	12.00	12.00	12.20	12.00	12.40	348,150	12.112	0.00%
2015-07-22	0	0.060	0.059	0.060	0.060	0.064	140,420,000	8,622,030	0.0614	12.00	11.80	12.00	12.00	12.80	702,100	12.280	-6.25%
2015-07-21	0	0.064	0.063	0.064	0.058	0.068	392,790,000	24,689,280	0.0629	12.80	12.60	12.80	11.60	13.60	1,963,950	12.571	12.28%
2015-07-20	0	0.057	0.056	0.057	0.056	0.063	165,570,000	9,650,590	0.0583	11.40	11.20	11.40	11.20	12.60	827,850	11.657	-8.06%
2015-07-17	0	0.062	0.061	0.062	0.060	0.065	135,360,000	8,383,180	0.0619	12.40	12.20	12.40	12.00	13.00	676,800	12.386	0.00%
2015-07-16	0	0.062	0.062	0.063	0.059	0.064	156,330,000	9,639,090	0.0617	12.40	12.40	12.60	11.80	12.80	781,650	12.332	-1.59%
2015-07-15	0	0.063	0.062	0.063	0.060	0.069	231,390,000	14,578,310	0.0630	12.60	12.40	12.60	12.00	13.80	1,156,950	12.601	-8.70%
2015-07-14	0	0.069	0.068	0.069	0.063	0.071	188,360,000	12,628,050	0.0670	13.80	13.60	13.80	12.60	14.20	941,800	13.408	-1.43%
2015-07-13	0	0.070	0.070	0.071	0.059	0.072	300,740,000	20,209,430	0.0672	14.00	14.00	14.20	11.80	14.40	1,503,700	13.440	2.94%
2015-07-10	0	0.068	0.068	0.069	0.053	0.075	778,420,000	51,354,180	0.0660	13.60	13.60	13.80	10.60	15.00	3,892,100	13.194	33.33%
2015-07-09	0	0.051	0.050	0.051	0.031	0.051	591,810,000	25,749,750	0.0435	10.20	10.00	10.20	6.200	10.20	2,959,050	8.7020	64.52%
2015-07-08	0	0.031	0.030	0.032	0.027	0.038	419,950,000	13,569,250	0.0323	6.200	6.000	6.400	5.400	7.600	2,099,750	6.4623	-22.50%
2015-07-07	0	0.040	0.039	0.040	0.039	0.056	462,160,000	19,782,990	0.0428	8.000	7.800	8.000	7.800	11.20	2,310,800	8.5611	-24.53%
2015-07-06	0	0.053	0.053	0.054	0.045	0.072	737,840,000	38,005,350	0.0515	10.60	10.60	10.80	9.000	14.40	3,689,200	10.302	-22.06%
2015-07-03	0	0.068	0.068	0.069	0.064	0.086	307,940,000	21,546,160	0.0700	13.60	13.60	13.80	12.80	17.20	1,539,700	13.994	-17.07%
2015-07-02	0	0.082	0.081	0.082	0.080	0.099	213,960,000	18,319,420	0.0856	16.40	16.20	16.40	16.00	19.80	1,069,800	17.124	-13.68%
2015-06-30	0	0.095	0.096	0.097	0.088	0.104	193,090,000	18,341,740	0.0950	19.00	19.20	19.40	17.60	20.80	965,450	18.998	-5.00%
2015-06-29	0	0.100	0.099	0.100	0.098	0.113	178,900,000	18,424,310	0.1030	20.00	19.80	20.00	19.60	22.60	894,500	20.597	-11.50%
2015-06-26	0	0.113	0.112	0.113	0.111	0.120	170,280,000	19,345,590	0.1136	22.60	22.40	22.60	22.20	24.00	851,400	22.722	-0.88%
2015-06-25	0	0.114	0.114	0.115	0.113	0.121	81,970,000	9,508,280	0.1160	22.80	22.80	23.00	22.60	24.20	409,850	23.199	-5.79%
2015-06-24	0	0.121	0.117	0.120	0.112	0.124	139,100,000	16,545,270	0.1189	24.20	23.40	24.00	22.40	24.80	695,500	23.789	5.22%
2015-06-23	0	0.115	0.114	0.115	0.112	0.121	114,620,000	13,192,260	0.1151	23.00	22.80	23.00	22.40	24.20	573,100	23.019	0.88%
2015-06-22	0	0.114	0.113	0.114	0.112	0.122	288,430,000	32,691,710	0.1133	22.80	22.60	22.80	22.40	24.40	1,442,150	22.669	-4.20%
2015-06-19	0	0.119	0.120	0.121	0.118	0.126	67,600,000	8,208,990	0.1214	23.80	24.00	24.20	23.60	25.20	338,000	24.287	-2.46%
2015-06-18	0	0.122	0.121	0.122	0.120	0.128	62,820,000	7,704,210	0.1226	24.40	24.20	24.40	24.00	25.60	314,100	24.528	-2.40%
2015-06-17	0	0.125	0.124	0.125	0.118	0.133	83,490,000	10,422,970	0.1248	25.00	24.80	25.00	23.60	26.60	417,450	24.968	-2.34%
2015-06-16	0	0.128	0.127	0.129	0.126	0.135	110,740,000	14,411,940	0.1301	25.60	25.40	25.80	25.20	27.00	553,700	26.028	-1.54%
2015-06-15	0	0.130	0.129	0.130	0.117	0.136	363,680,000	47,322,060	0.1301	26.00	25.80	26.00	23.40	27.20	1,818,400	26.024	13.04%
2015-06-12	0	0.115	0.115	0.116	0.113	0.117	63,300,000	7,306,770	0.1154	23.00	23.00	23.20	22.60	23.40	316,500	23.086	1.77%
2015-06-11	0	0.113	0.111	0.112	0.110	0.118	81,220,000	9,195,350	0.1132	22.60	22.20	22.40	22.00	23.60	406,100	22.643	3.67%
2015-06-10	0	0.109	0.110	0.111	0.106	0.124	227,450,000	25,966,690	0.1142	21.80	22.00	22.20	21.20	24.80	1,137,250	22.833	-9.17%
2015-06-09	0	0.120	0.120	0.121	0.118	0.134	167,480,000	20,537,850	0.1226	24.00	24.00	24.20	23.60	26.80	837,400	24.526	-7.69%
2015-06-08	0	0.130	0.129	0.130	0.127	0.140	173,890,000	23,016,980	0.1324	26.00	25.80	26.00	25.40	28.00	869,450	26.473	-4.41%
2015-06-05	0	0.136	0.135	0.136	0.126	0.140	205,600,000	27,231,540	0.1324	27.20	27.00	27.20	25.20	28.00	1,028,000	26.490	3.82%
2015-06-04	0	0.131	0.129	0.133	0.123	0.141	289,870,000	38,368,400	0.1324	26.20	25.80	26.60	24.60	28.20	1,449,350	26.473	-6.43%
2015-06-03	0	0.140	0.139	0.140	0.132	0.153	394,280,000	55,721,400	0.1413	28.00	27.80	28.00	26.40	30.60	1,971,400	28.265	-0.71%
2015-06-02	0	0.141	0.140	0.141	0.138	0.169	771,704,000	120,225,973	0.1558	28.20	28.00	28.20	27.60	33.80	3,858,520	31.159	-6.62%
2015-06-01	0	0.151	0.151	0.152	0.123	0.152	1,021,579,000	140,592,907	0.1376	30.20	30.20	30.40	24.60	30.40	5,107,895	27.525	22.76%
2015-05-29	0	0.123	0.122	0.123	0.116	0.125	385,738,000	46,199,712	0.1198	24.60	24.40	24.60	23.20	25.00	1,928,690	23.954	6.03%
2015-05-28	0	0.116	0.116	0.117	0.111	0.139	1,007,642,000	125,740,800	0.1248	23.20	23.20	23.40	22.20	27.80	5,038,210	24.957	4.50%
2015-05-27	0	0.111	0.110	0.111	0.103	0.114	365,446,000	39,680,892	0.1086	22.20	22.00	22.20	20.60	22.80	1,827,230	21.716	5.71%
2015-05-26	0	0.105	0.104	0.105	0.103	0.110	177,820,000	18,742,050	0.1054	21.00	20.80	21.00	20.60	22.00	889,100	21.080	-0.94%
2015-05-22	0	0.106	0.104	0.107	0.102	0.113	196,290,000	21,183,030	0.1079	21.20	20.80	21.40	20.40	22.60	981,450	21.583	0.95%
2015-05-21	0	0.105	0.104	0.105	0.098	0.110	144,450,000	15,071,840	0.1043	21.00	20.80	21.00	19.60	22.00	722,250	20.868	1.94%
2015-05-20	0	0.103	0.102	0.103	0.101	0.105	91,800,000	9,367,620	0.1020	20.60	20.40	20.60	20.20	21.00	459,000	20.409	-1.90%
2015-05-19	0	0.105	0.104	0.105	0.098	0.115	307,178,000	32,622,014	0.1062	21.00	20.80	21.00	19.60	23.00	1,535,890	21.240	-7.08%
2015-05-18	0	0.113	0.112	0.113	0.110	0.120	133,220,000	15,224,190	0.1143	22.60	22.40	22.60	22.00	24.00	666,100	22.856	-0.88%
2015-05-15	0	0.114	0.113	0.114	0.112	0.120	86,130,000	9,949,820	0.1155	22.80	22.60	22.80	22.40	24.00	430,650	23.104	-1.72%
2015-05-14	0	0.116	0.116	0.117	0.114	0.127	158,950,000	18,928,460	0.1191	23.20	23.20	23.40	22.80	25.40	794,750	23.817	-4.92%
2015-05-13	0	0.122	0.120	0.121	0.109	0.124	701,250,000	83,376,450	0.1189	24.40	24.00	24.20	21.80	24.80	3,506,250	23.779	12.96%
2015-05-12	0	0.108	0.106	0.107	0.106	0.113	124,090,000	13,479,390	0.1086	21.60	21.20	21.40	21.20	22.60	620,450	21.725	-1.82%
2015-05-11	0	0.110	0.110	0.111	0.106	0.116	303,070,000	33,661,610	0.1111	22.00	22.00	22.20	21.20	23.20	1,515,350	22.214	3.77%
2015-05-08	0	0.106	0.105	0.106	0.086	0.114	820,050,000	81,260,690	0.0991	21.20	21.00	21.20	17.20	22.80	4,100,250	19.818	8.16%
2015-05-07	0	0.098	0.097	0.098	0.090	0.116	266,520,000	28,268,790	0.1061	19.60	19.40	19.60	18.00	23.20	1,332,600	21.213	-10.91%
2015-05-06	0	0.110	0.110	0.111	0.101	0.124	614,100,000	70,182,900	0.1143	22.00	22.00	22.20	20.20	24.80	3,070,500	22.857	1.85%
2015-05-05	0	0.108	0.106	0.107	0.101	0.130	2,018,104,000	233,800,224	0.1159	21.60	21.20	21.40	20.20	26.00	10,090,520	23.170	16.13%
2015-05-04	1	0.093	0.092	0.093	0.079	0.095	991,040,000	87,688,330	0.0885	18.60	18.40	18.60	15.80	19.00	4,955,200	17.696	25.68%
2015-04-30	0	0.074	0.074	0.075	0.065	0.078	412,810,000	30,184,250	0.0731	14.80	14.80	15.00	13.00	15.60	2,064,050	14.624	5.71%
2015-04-29	0	0.070	0.069	0.070	0.061	0.073	217,790,000	14,711,870	0.0676	14.00	13.80	14.00	12.20	14.60	1,088,950	13.510	2.94%
2015-04-28	0	0.068	0.067	0.068	0.065	0.071	339,690,000	23,164,700	0.0682	13.60	13.40	13.60	13.00	14.20	1,698,450	13.639	6.25%
2015-04-27	0	0.064	0.063	0.064	0.058	0.064	317,430,000	19,470,500	0.0613	12.80	12.60	12.80	11.60	12.80	1,587,150	12.268	8.47%
2015-04-24	0	0.059	0.058	0.059	0.054	0.060	219,311,200	12,394,144	0.0565	11.80	11.60	11.80	10.80	12.00	1,096,556	11.303	5.36%
2015-04-23	0	0.056	0.056	0.057	0.053	0.068	1,031,810,000	62,659,110	0.0607	11.20	11.20	11.40	10.60	13.60	5,159,050	12.145	9.80%
2015-04-22	0	0.051	0.050	0.051	0.044	0.053	345,244,000	17,302,422	0.0501	10.20	10.00	10.20	8.800	10.60	1,726,220	10.023	15.91%
2015-04-21	0	0.044	0.044	0.045	0.043	0.049	112,470,000	5,160,670	0.0459	8.800	8.800	9.000	8.600	9.800	562,350	9.1770	0.00%
2015-04-20	0	0.044	0.043	0.044	0.043	0.050	120,236,000	5,716,758	0.0475	8.800	8.600	8.800	8.600	10.00	601,180	9.5092	-6.38%
2015-04-17	0	0.047	0.046	0.047	0.042	0.050	123,230,000	5,716,120	0.0464	9.400	9.200	9.400	8.400	10.00	616,150	9.2772	9.30%
2015-04-16	0	0.043	0.042	0.043	0.041	0.043	28,320,000	1,193,790	0.0422	8.600	8.400	8.600	8.200	8.600	141,600	8.4307	4.88%
2015-04-15	0	0.041	0.041	0.042	0.041	0.044	25,810,000	1,098,960	0.0426	8.200	8.200	8.400	8.200	8.800	129,050	8.5158	-4.65%
2015-04-14	0	0.043	0.042	0.043	0.041	0.046	77,430,000	3,366,840	0.0435	8.600	8.400	8.600	8.200	9.200	387,150	8.6965	0.00%
2015-04-13	0	0.043	0.042	0.043	0.040	0.044	140,350,000	5,847,330	0.0417	8.600	8.400	8.600	8.000	8.800	701,750	8.3325	10.26%
2015-04-10	0	0.039	0.038	0.039	0.036	0.039	35,380,000	1,330,370	0.0376	7.800	7.600	7.800	7.200	7.800	176,900	7.5205	2.63%
2015-04-09	0	0.038	0.037	0.038	0.036	0.039	58,630,000	2,189,090	0.0373	7.600	7.400	7.600	7.200	7.800	293,150	7.4675	5.56%
2015-04-08	0	0.036	0.035	0.037	0.035	0.037	38,230,000	1,381,150	0.0361	7.200	7.000	7.400	7.000	7.400	191,150	7.2255	-2.70%
2015-04-02	0	0.037	0.036	0.037	0.036	0.038	40,690,000	1,493,740	0.0367	7.400	7.200	7.400	7.200	7.600	203,450	7.3420	-2.63%
2015-04-01	0	0.038	0.037	0.038	0.036	0.038	8,220,000	307,970	0.0375	7.600	7.400	7.600	7.200	7.600	41,100	7.4932	5.56%
2015-03-31	0	0.036	0.036	0.037	0.035	0.037	35,450,000	1,260,200	0.0355	7.200	7.200	7.400	7.000	7.400	177,250	7.1097	-2.70%
2015-03-30	0	0.037	0.037	0.038	0.036	0.040	70,110,000	2,636,670	0.0376	7.400	7.400	7.600	7.200	8.000	350,550	7.5215	-7.50%
2015-03-27	0	0.040	0.040	0.041	0.040	0.043	12,940,000	522,040	0.0403	8.000	8.000	8.200	8.000	8.600	64,700	8.0686	0.00%
2015-03-26	0	0.040	0.040	0.041	0.040	0.041	6,000,000	241,020	0.0402	8.000	8.000	8.200	8.000	8.200	30,000	8.0340	0.00%
2015-03-25	0	0.040	0.040	0.041	0.040	0.042	9,280,000	372,880	0.0402	8.000	8.000	8.200	8.000	8.400	46,400	8.0362	-2.44%
2015-03-24	0	0.041	0.040	0.042	0.040	0.042	9,260,000	377,310	0.0407	8.200	8.000	8.400	8.000	8.400	46,300	8.1492	2.50%
2015-03-23	0	0.040	0.040	0.041	0.040	0.042	8,370,000	342,840	0.0410	8.000	8.000	8.200	8.000	8.400	41,850	8.1921	0.00%
2015-03-20	0	0.040	0.039	0.041	0.040	0.043	25,890,000	1,061,330	0.0410	8.000	7.800	8.200	8.000	8.600	129,450	8.1988	0.00%
2015-03-19	0	0.040	0.040	0.041	0.040	0.042	5,280,000	217,060	0.0411	8.000	8.000	8.200	8.000	8.400	26,400	8.2220	-2.44%
2015-03-18	0	0.041	0.041	0.042	0.040	0.043	45,170,000	1,834,790	0.0406	8.200	8.200	8.400	8.000	8.600	225,850	8.1239	-2.38%
2015-03-17	0	0.042	0.042	0.043	0.042	0.046	49,750,000	2,137,870	0.0430	8.400	8.400	8.600	8.400	9.200	248,750	8.5945	-8.70%
2015-03-16	0	0.046	0.045	0.046	0.044	0.050	123,450,000	5,740,490	0.0465	9.200	9.000	9.200	8.800	10.00	617,250	9.3001	6.98%
2015-03-13	0	0.043	0.043	0.044	0.041	0.045	18,800,000	807,140	0.0429	8.600	8.600	8.800	8.200	9.000	94,000	8.5866	0.00%
2015-03-12	0	0.043	0.043	0.044	0.043	0.045	15,070,000	652,840	0.0433	8.600	8.600	8.800	8.600	9.000	75,350	8.6641	-2.27%
2015-03-11	0	0.044	0.043	0.044	0.040	0.046	16,320,000	717,550	0.0440	8.800	8.600	8.800	8.000	9.200	81,600	8.7935	2.33%
2015-03-10	0	0.043	0.042	0.044	0.042	0.046	11,680,000	499,350	0.0428	8.600	8.400	8.800	8.400	9.200	58,400	8.5505	-2.27%
2015-03-09	0	0.044	0.044	0.045	0.038	0.046	82,540,000	3,508,980	0.0425	8.800	8.800	9.000	7.600	9.200	412,700	8.5025	0.00%
2015-03-06	0	0.044	0.044	0.046	0.043	0.051	124,800,000	5,757,130	0.0461	8.800	8.800	9.200	8.600	10.20	624,000	9.2262	-2.22%
2015-03-05	0	0.045	0.044	0.046	0.038	0.047	196,510,000	8,585,370	0.0437	9.000	8.800	9.200	7.600	9.400	982,550	8.7378	18.42%
2015-03-04	0	0.038	0.038	0.039	0.034	0.040	76,080,000	2,869,880	0.0377	7.600	7.600	7.800	6.800	8.000	380,400	7.5444	8.57%
2015-03-03	0	0.035	0.034	0.035	0.031	0.035	33,450,000	1,136,510	0.0340	7.000	6.800	7.000	6.200	7.000	167,250	6.7953	9.37%
2015-03-02	0	0.032	0.032	0.033	0.030	0.033	27,780,000	861,680	0.0310	6.400	6.400	6.600	6.000	6.600	138,900	6.2036	3.23%
2015-02-27	0	0.031	0.031	0.032	0.030	0.034	14,000,000	447,560	0.0320	6.200	6.200	6.400	6.000	6.800	70,000	6.3937	3.33%
2015-02-26	0	0.030	0.030	0.031	0.029	0.031	22,010,000	663,200	0.0301	6.000	6.000	6.200	5.800	6.200	110,050	6.0264	0.00%
2015-02-25	0	0.030	0.029	0.030	0.030	0.031	8,450,000	253,920	0.0300	6.000	5.800	6.000	6.000	6.200	42,250	6.0099	3.45%
2015-02-24	0	0.029	0.029	0.031	0.029	0.031	14,020,000	423,180	0.0302	5.800	5.800	6.200	5.800	6.200	70,100	6.0368	-9.38%
2015-02-23	0	0.032	0.031	0.033	0.031	0.032	7,760,000	248,260	0.0320	6.400	6.200	6.600	6.200	6.400	38,800	6.3985	0.00%
2015-02-18	0	0.032	0.031	0.032	0.031	0.036	16,580,000	530,720	0.0320	6.400	6.200	6.400	6.200	7.200	82,900	6.4019	-11.11%
2015-02-17	0	0.036	0.035	0.036	0.029	0.037	57,330,000	1,920,270	0.0335	7.200	7.000	7.200	5.800	7.400	286,650	6.6990	28.57%
2015-02-16	0	0.028	0.027	0.028	0.026	0.029	33,460,000	921,920	0.0276	5.600	5.400	5.600	5.200	5.800	167,300	5.5106	0.00%
2015-02-13	0	0.028	0.028	0.030	0.028	0.030	14,930,000	429,420	0.0288	5.600	5.600	6.000	5.600	6.000	74,650	5.7524	-3.45%
2015-02-12	0	0.029	0.029	0.030	0.029	0.030	6,470,000	188,820	0.0292	5.800	5.800	6.000	5.800	6.000	32,350	5.8368	0.00%
2015-02-11	0	0.029	0.028	0.029	0.029	0.029	840,000	24,360	0.0290	5.800	5.600	5.800	5.800	5.800	4,200	5.8000	0.00%
2015-02-10	0	0.029	0.029	0.030	0.028	0.029	5,040,000	145,280	0.0288	5.800	5.800	6.000	5.600	5.800	25,200	5.7651	3.57%
2015-02-09	0	0.028	0.028	0.029	0.028	0.029	2,810,000	79,630	0.0283	5.600	5.600	5.800	5.600	5.800	14,050	5.6676	-3.45%
2015-02-06	0	0.029	0.029	0.030	0.028	0.030	20,030,000	580,060	0.0290	5.800	5.800	6.000	5.600	6.000	100,150	5.7919	-3.33%
2015-02-05	0	0.030	0.029	0.030	0.030	0.031	4,220,000	127,310	0.0302	6.000	5.800	6.000	6.000	6.200	21,100	6.0336	0.00%
2015-02-04	0	0.030	0.030	0.031	0.030	0.031	14,870,000	451,700	0.0304	6.000	6.000	6.200	6.000	6.200	74,350	6.0753	0.00%
2015-02-03	0	0.030	0.029	0.030	0.030	0.030	7,170,000	215,100	0.0300	6.000	5.800	6.000	6.000	6.000	35,850	6.0000	0.00%
2015-02-02	0	0.030	0.030	0.031	0.030	0.032	10,210,000	307,400	0.0301	6.000	6.000	6.200	6.000	6.400	51,050	6.0215	-3.23%
2015-01-30	0	0.031	0.030	0.032	0.031	0.032	6,360,000	199,020	0.0313	6.200	6.000	6.400	6.200	6.400	31,800	6.2585	-3.13%
2015-01-29	0	0.032	0.031	0.032	0.031	0.032	6,270,000	197,820	0.0316	6.400	6.200	6.400	6.200	6.400	31,350	6.3100	0.00%
2015-01-28	0	0.032	0.031	0.032	0.031	0.033	33,740,000	1,071,420	0.0318	6.400	6.200	6.400	6.200	6.600	168,700	6.3510	-3.03%
2015-01-27	0	0.033	0.032	0.033	0.032	0.035	55,690,000	1,842,300	0.0331	6.600	6.400	6.600	6.400	7.000	278,450	6.6163	3.12%
2015-01-26	0	0.032	0.031	0.032	0.031	0.032	16,800,000	529,020	0.0315	6.400	6.200	6.400	6.200	6.400	84,000	6.2979	-3.03%
2015-01-23	0	0.033	0.033	0.034	0.032	0.033	11,080,000	364,860	0.0329	6.600	6.600	6.800	6.400	6.600	55,400	6.5859	0.00%
2015-01-22	0	0.033	0.033	0.034	0.033	0.035	8,320,000	274,990	0.0331	6.600	6.600	6.800	6.600	7.000	41,600	6.6103	-2.94%
2015-01-21	0	0.034	0.033	0.034	0.033	0.035	23,430,000	795,940	0.0340	6.800	6.600	6.800	6.600	7.000	117,150	6.7942	3.03%
2015-01-20	0	0.033	0.033	0.034	0.033	0.034	8,690,000	292,360	0.0336	6.600	6.600	6.800	6.600	6.800	43,450	6.7287	-2.94%
2015-01-19	0	0.034	0.033	0.034	0.032	0.035	18,390,000	612,600	0.0333	6.800	6.600	6.800	6.400	7.000	91,950	6.6623	-2.86%
2015-01-16	0	0.035	0.034	0.035	0.035	0.036	3,840,000	134,440	0.0350	7.000	6.800	7.000	7.000	7.200	19,200	7.0021	0.00%
2015-01-15	0	0.035	0.034	0.035	0.034	0.036	4,930,000	171,580	0.0348	7.000	6.800	7.000	6.800	7.200	24,650	6.9606	0.00%
2015-01-14	0	0.035	0.034	0.035	0.034	0.037	20,450,000	723,830	0.0354	7.000	6.800	7.000	6.800	7.400	102,250	7.0790	-5.41%
2015-01-13	0	0.037	0.035	0.037	0.035	0.038	35,810,000	1,304,940	0.0364	7.400	7.000	7.400	7.000	7.600	179,050	7.2881	0.00%
2015-01-12	0	0.037	0.036	0.037	0.036	0.038	32,230,000	1,182,770	0.0367	7.400	7.200	7.400	7.200	7.600	161,150	7.3396	0.00%
2015-01-09	0	0.037	0.036	0.038	0.036	0.042	48,960,000	1,869,020	0.0382	7.400	7.200	7.600	7.200	8.400	244,800	7.6349	-11.90%
2015-01-08	0	0.042	0.041	0.042	0.037	0.043	35,680,000	1,424,760	0.0399	8.400	8.200	8.400	7.400	8.600	178,400	7.9863	13.51%
2015-01-07	0	0.037	0.036	0.037	0.035	0.037	12,470,000	450,520	0.0361	7.400	7.200	7.400	7.000	7.400	62,350	7.2257	2.78%
2015-01-06	0	0.036	0.036	0.037	0.036	0.037	2,980,000	107,800	0.0362	7.200	7.200	7.400	7.200	7.400	14,900	7.2349	0.00%
2015-01-05	0	0.036	0.035	0.037	0.034	0.038	9,430,000	339,130	0.0360	7.200	7.000	7.400	6.800	7.600	47,150	7.1926	0.00%
2015-01-02	0	0.036	0.035	0.036	0.035	0.036	5,970,000	212,050	0.0355	7.200	7.000	7.200	7.000	7.200	29,850	7.1039	0.00%
2014-12-31	0	0.036	0.035	0.037	0.036	0.036	4,630,000	166,680	0.0360	7.200	7.000	7.400	7.200	7.200	23,150	7.2000	0.00%
2014-12-30	0	0.036	0.036	0.037	0.036	0.037	32,044,000	1,174,848	0.0367	7.200	7.200	7.400	7.200	7.400	160,220	7.3327	-2.70%
2014-12-29	0	0.037	0.036	0.037	0.035	0.038	7,730,000	280,410	0.0363	7.400	7.200	7.400	7.000	7.600	38,650	7.2551	0.00%
2014-12-24	0	0.037	0.036	0.037	-	-	0	0	-	7.400	7.200	7.400	-	-	0	-	0.00%
2014-12-23	0	0.037	0.037	0.038	0.036	0.038	6,890,000	259,510	0.0377	7.400	7.400	7.600	7.200	7.600	34,450	7.5329	-2.63%
2014-12-22	0	0.038	0.037	0.039	0.038	0.039	3,940,000	149,760	0.0380	7.600	7.400	7.800	7.600	7.800	19,700	7.6020	-2.56%
2014-12-19	0	0.039	0.038	0.039	0.038	0.039	3,870,000	147,460	0.0381	7.800	7.600	7.800	7.600	7.800	19,350	7.6207	0.00%
2014-12-18	0	0.039	0.038	0.039	0.038	0.039	3,410,000	131,140	0.0385	7.800	7.600	7.800	7.600	7.800	17,050	7.6915	2.63%
2014-12-17	0	0.038	0.038	0.039	0.038	0.039	4,100,000	156,900	0.0383	7.600	7.600	7.800	7.600	7.800	20,500	7.6537	-2.56%
2014-12-16	0	0.039	0.039	0.040	0.038	0.039	10,330,000	402,570	0.0390	7.800	7.800	8.000	7.600	7.800	51,650	7.7942	0.00%
2014-12-15	0	0.039	0.039	0.040	0.037	0.039	8,160,000	310,200	0.0380	7.800	7.800	8.000	7.400	7.800	40,800	7.6029	2.63%
2014-12-12	0	0.038	0.037	0.038	0.037	0.038	13,830,000	521,860	0.0377	7.600	7.400	7.600	7.400	7.600	69,150	7.5468	-2.56%
2014-12-11	0	0.039	0.038	0.039	0.038	0.039	7,950,000	307,600	0.0387	7.800	7.600	7.800	7.600	7.800	39,750	7.7384	2.63%
2014-12-10	0	0.038	0.038	0.039	0.037	0.039	9,770,000	371,000	0.0380	7.600	7.600	7.800	7.400	7.800	48,850	7.5947	0.00%
2014-12-09	0	0.038	0.038	0.039	0.038	0.041	30,460,000	1,190,460	0.0391	7.600	7.600	7.800	7.600	8.200	152,300	7.8165	0.00%
2014-12-08	0	0.038	0.038	0.039	0.037	0.040	51,430,000	1,974,290	0.0384	7.600	7.600	7.800	7.400	8.000	257,150	7.6776	-7.32%
2014-12-05	0	0.041	0.040	0.041	0.041	0.043	33,770,000	1,430,190	0.0424	8.200	8.000	8.200	8.200	8.600	168,850	8.4702	-6.82%
2014-12-04	0	0.044	0.043	0.044	0.043	0.044	14,580,000	629,190	0.0432	8.800	8.600	8.800	8.600	8.800	72,900	8.6309	2.33%
2014-12-03	0	0.043	0.043	0.044	0.043	0.044	11,590,000	508,510	0.0439	8.600	8.600	8.800	8.600	8.800	57,950	8.7750	-2.27%
2014-12-02	0	0.044	0.043	0.044	0.043	0.045	21,780,000	963,670	0.0442	8.800	8.600	8.800	8.600	9.000	108,900	8.8491	-2.22%
2014-12-01	0	0.045	0.045	0.046	0.045	0.046	9,480,000	426,840	0.0450	9.000	9.000	9.200	9.000	9.200	47,400	9.0051	-2.17%
2014-11-28	0	0.046	0.045	0.046	0.045	0.047	8,910,000	409,810	0.0460	9.200	9.000	9.200	9.000	9.400	44,550	9.1989	-2.13%
2014-11-27	0	0.047	0.046	0.047	0.045	0.047	20,950,000	970,110	0.0463	9.400	9.200	9.400	9.000	9.400	104,750	9.2612	2.17%
2014-11-26	0	0.046	0.046	0.047	0.046	0.047	15,680,000	725,020	0.0462	9.200	9.200	9.400	9.200	9.400	78,400	9.2477	0.00%
2014-11-25	0	0.046	0.046	0.047	0.046	0.048	24,750,000	1,155,830	0.0467	9.200	9.200	9.400	9.200	9.600	123,750	9.3400	-2.13%
2014-11-24	0	0.047	0.047	0.048	0.046	0.048	37,100,000	1,754,880	0.0473	9.400	9.400	9.600	9.200	9.600	185,500	9.4603	-4.08%
2014-11-21	0	0.049	0.049	0.050	0.047	0.054	118,470,000	5,984,790	0.0505	9.800	9.800	10.00	9.400	10.80	592,350	10.103	6.52%
2014-11-20	0	0.046	0.046	0.047	0.046	0.048	17,150,000	800,620	0.0467	9.200	9.200	9.400	9.200	9.600	85,750	9.3367	-2.13%
2014-11-19	0	0.047	0.046	0.047	0.044	0.052	41,950,000	1,988,400	0.0474	9.400	9.200	9.400	8.800	10.40	209,750	9.4799	4.44%
2014-11-18	0	0.045	0.045	0.046	0.045	0.046	11,330,000	511,910	0.0452	9.000	9.000	9.200	9.000	9.200	56,650	9.0364	-2.17%
2014-11-17	0	0.046	0.046	0.047	0.046	0.047	7,510,000	346,760	0.0462	9.200	9.200	9.400	9.200	9.400	37,550	9.2346	-2.13%
2014-11-14	0	0.047	0.046	0.047	0.045	0.047	30,500,000	1,426,040	0.0468	9.400	9.200	9.400	9.000	9.400	152,500	9.3511	0.00%
2014-11-13	0	0.047	0.046	0.047	0.046	0.047	10,600,000	487,610	0.0460	9.400	9.200	9.400	9.200	9.400	53,000	9.2002	2.17%
2014-11-12	0	0.046	0.046	0.047	0.046	0.047	1,540,000	70,890	0.0460	9.200	9.200	9.400	9.200	9.400	7,700	9.2065	0.00%
2014-11-11	0	0.046	0.046	0.047	0.046	0.047	2,160,000	101,060	0.0468	9.200	9.200	9.400	9.200	9.400	10,800	9.3574	0.00%
2014-11-10	0	0.046	0.046	0.047	0.044	0.046	12,020,000	543,160	0.0452	9.200	9.200	9.400	8.800	9.200	60,100	9.0376	0.00%
2014-11-07	0	0.046	0.046	0.047	0.046	0.046	4,740,000	218,040	0.0460	9.200	9.200	9.400	9.200	9.200	23,700	9.2000	-2.13%
2014-11-06	0	0.047	0.046	0.047	0.045	0.047	14,860,000	683,300	0.0460	9.400	9.200	9.400	9.000	9.400	74,300	9.1965	0.00%
2014-11-05	0	0.047	0.046	0.047	0.047	0.048	6,960,000	328,270	0.0472	9.400	9.200	9.400	9.400	9.600	34,800	9.4330	-2.08%
2014-11-04	0	0.048	0.047	0.048	0.048	0.049	5,224,000	250,820	0.0480	9.600	9.400	9.600	9.600	9.800	26,120	9.6026	-2.04%
2014-11-03	0	0.049	0.048	0.049	0.047	0.050	26,700,000	1,289,120	0.0483	9.800	9.600	9.800	9.400	10.00	133,500	9.6563	4.26%
2014-10-31	0	0.047	0.047	0.048	0.046	0.048	4,550,000	213,510	0.0469	9.400	9.400	9.600	9.200	9.600	22,750	9.3851	0.00%
2014-10-30	0	0.047	0.047	0.049	0.047	0.048	2,330,000	110,610	0.0475	9.400	9.400	9.800	9.400	9.600	11,650	9.4944	-2.08%
2014-10-29	0	0.048	0.047	0.048	0.047	0.049	9,620,000	457,200	0.0475	9.600	9.400	9.600	9.400	9.800	48,100	9.5052	0.00%
2014-10-28	0	0.048	0.047	0.048	0.045	0.049	19,040,000	904,310	0.0475	9.600	9.400	9.600	9.000	9.800	95,200	9.4991	6.67%
2014-10-27	0	0.045	0.045	0.047	0.045	0.047	6,250,000	285,880	0.0457	9.000	9.000	9.400	9.000	9.400	31,250	9.1482	-4.26%
2014-10-24	0	0.047	0.046	0.047	0.044	0.048	21,500,000	1,003,560	0.0467	9.400	9.200	9.400	8.800	9.600	107,500	9.3354	6.82%
2014-10-23	0	0.044	0.044	0.046	0.044	0.046	6,240,000	284,770	0.0456	8.800	8.800	9.200	8.800	9.200	31,200	9.1272	-2.22%
2014-10-22	0	0.045	0.044	0.045	0.044	0.046	2,070,000	92,690	0.0448	9.000	8.800	9.000	8.800	9.200	10,350	8.9556	2.27%
2014-10-21	0	0.044	0.044	0.045	0.043	0.046	37,760,000	1,661,160	0.0440	8.800	8.800	9.000	8.600	9.200	188,800	8.7985	2.33%
2014-10-20	0	0.043	0.043	0.044	0.043	0.045	57,550,000	2,490,050	0.0433	8.600	8.600	8.800	8.600	9.000	287,750	8.6535	-4.44%
2014-10-17	0	0.045	0.044	0.045	0.044	0.046	6,570,000	291,040	0.0443	9.000	8.800	9.000	8.800	9.200	32,850	8.8597	2.27%
2014-10-16	0	0.044	0.044	0.045	0.044	0.045	24,910,000	1,113,260	0.0447	8.800	8.800	9.000	8.800	9.000	124,550	8.9383	-2.22%
2014-10-15	0	0.045	0.045	0.047	0.045	0.048	26,750,000	1,245,060	0.0465	9.000	9.000	9.400	9.000	9.600	133,750	9.3089	-2.17%
2014-10-14	0	0.046	0.046	0.047	0.046	0.048	11,290,000	527,210	0.0467	9.200	9.200	9.400	9.200	9.600	56,450	9.3394	-2.13%
2014-10-13	0	0.047	0.047	0.048	0.047	0.048	6,470,000	308,730	0.0477	9.400	9.400	9.600	9.400	9.600	32,350	9.5434	-2.08%
2014-10-10	0	0.048	0.047	0.048	0.047	0.048	2,910,000	138,640	0.0476	9.600	9.400	9.600	9.400	9.600	14,550	9.5285	-2.04%
2014-10-09	0	0.049	0.048	0.049	0.048	0.050	16,740,000	816,440	0.0488	9.800	9.600	9.800	9.600	10.00	83,700	9.7544	2.08%
2014-10-08	0	0.048	0.048	0.049	0.046	0.049	12,660,000	605,080	0.0478	9.600	9.600	9.800	9.200	9.800	63,300	9.5589	0.00%
2014-10-07	0	0.048	0.047	0.048	0.046	0.048	15,360,000	717,320	0.0467	9.600	9.400	9.600	9.200	9.600	76,800	9.3401	4.35%
2014-10-06	0	0.046	0.046	0.047	0.046	0.048	42,280,000	1,964,730	0.0465	9.200	9.200	9.400	9.200	9.600	211,400	9.2939	-6.12%
2014-10-03	0	0.049	0.048	0.049	0.047	0.049	11,750,000	566,090	0.0482	9.800	9.600	9.800	9.400	9.800	58,750	9.6356	2.08%
2014-09-30	0	0.048	0.047	0.048	0.047	0.048	6,080,000	287,010	0.0472	9.600	9.400	9.600	9.400	9.600	30,400	9.4411	0.00%
2014-09-29	0	0.048	0.048	0.049	0.046	0.050	58,470,000	2,792,690	0.0478	9.600	9.600	9.800	9.200	10.00	292,350	9.5526	-5.88%
2014-09-26	0	0.051	0.050	0.051	0.050	0.051	24,630,000	1,250,030	0.0508	10.20	10.00	10.20	10.00	10.20	123,150	10.150	-1.92%
2014-09-25	0	0.052	0.051	0.052	0.051	0.055	37,440,000	1,984,780	0.0530	10.40	10.20	10.40	10.20	11.00	187,200	10.602	-1.89%
2014-09-24	0	0.053	0.052	0.053	0.052	0.054	20,070,000	1,060,560	0.0528	10.60	10.40	10.60	10.40	10.80	100,350	10.569	0.00%
2014-09-23	0	0.053	0.053	0.054	0.052	0.055	18,700,000	1,000,920	0.0535	10.60	10.60	10.80	10.40	11.00	93,500	10.705	-1.85%
2014-09-22	0	0.054	0.054	0.055	0.053	0.058	58,420,000	3,227,480	0.0552	10.80	10.80	11.00	10.60	11.60	292,100	11.049	3.85%
2014-09-19	0	0.052	0.052	0.054	0.051	0.054	20,230,000	1,060,530	0.0524	10.40	10.40	10.80	10.20	10.80	101,150	10.485	0.00%
2014-09-18	0	0.052	0.052	0.053	0.051	0.056	54,360,000	2,918,920	0.0537	10.40	10.40	10.60	10.20	11.20	271,800	10.739	1.96%
2014-09-17	0	0.051	0.051	0.052	0.051	0.053	19,140,000	987,670	0.0516	10.20	10.20	10.40	10.20	10.60	95,700	10.320	-3.77%
2014-09-16	0	0.053	0.052	0.053	0.050	0.055	24,350,000	1,286,280	0.0528	10.60	10.40	10.60	10.00	11.00	121,750	10.565	-5.36%
2014-09-15	0	0.056	0.055	0.056	0.053	0.058	60,880,000	3,352,740	0.0551	11.20	11.00	11.20	10.60	11.60	304,400	11.014	-1.75%
2014-09-12	0	0.057	0.056	0.057	0.047	0.058	126,904,000	6,744,756	0.0531	11.40	11.20	11.40	9.400	11.60	634,520	10.630	21.28%
2014-09-11	0	0.047	0.047	0.048	0.047	0.049	18,320,000	875,670	0.0478	9.400	9.400	9.600	9.400	9.800	91,600	9.5597	-2.08%
2014-09-10	0	0.048	0.047	0.048	0.047	0.049	13,160,000	628,510	0.0478	9.600	9.400	9.600	9.400	9.800	65,800	9.5518	0.00%
2014-09-08	0	0.048	0.048	0.049	0.048	0.049	6,410,000	310,830	0.0485	9.600	9.600	9.800	9.600	9.800	32,050	9.6983	0.00%
2014-09-05	0	0.048	0.048	0.049	0.047	0.050	9,660,000	463,880	0.0480	9.600	9.600	9.800	9.400	10.00	48,300	9.6041	-2.04%
2014-09-04	0	0.049	0.048	0.049	0.047	0.050	12,690,000	616,780	0.0486	9.800	9.600	9.800	9.400	10.00	63,450	9.7207	4.26%
2014-09-03	0	0.047	0.047	0.049	0.047	0.050	13,220,000	634,440	0.0480	9.400	9.400	9.800	9.400	10.00	66,100	9.5982	-2.08%
2014-09-02	0	0.048	0.047	0.048	0.047	0.048	7,080,000	336,870	0.0476	9.600	9.400	9.600	9.400	9.600	35,400	9.5161	2.13%
2014-09-01	0	0.047	0.046	0.047	0.046	0.050	10,330,000	493,090	0.0477	9.400	9.200	9.400	9.200	10.00	51,650	9.5468	0.00%
2014-08-29	0	0.047	0.047	0.048	0.047	0.049	12,920,000	612,800	0.0474	9.400	9.400	9.600	9.400	9.800	64,600	9.4861	0.00%
2014-08-28	0	0.047	0.047	0.048	0.047	0.049	6,560,000	312,530	0.0476	9.400	9.400	9.600	9.400	9.800	32,800	9.5284	-2.08%
2014-08-27	0	0.048	0.048	0.049	0.047	0.050	6,210,000	298,520	0.0481	9.600	9.600	9.800	9.400	10.00	31,050	9.6142	-2.04%
2014-08-26	0	0.049	0.048	0.049	0.049	0.050	7,620,000	375,590	0.0493	9.800	9.600	9.800	9.800	10.00	38,100	9.8580	-2.00%
2014-08-25	0	0.050	0.049	0.050	0.049	0.051	18,270,000	909,650	0.0498	10.00	9.800	10.00	9.800	10.20	91,350	9.9579	-1.96%
2014-08-22	0	0.051	0.050	0.051	0.049	0.052	25,470,000	1,296,900	0.0509	10.20	10.00	10.20	9.800	10.40	127,350	10.184	4.08%
2014-08-21	0	0.049	0.048	0.049	0.047	0.050	10,790,000	522,820	0.0485	9.800	9.600	9.800	9.400	10.00	53,950	9.6908	4.26%
2014-08-20	0	0.047	0.047	0.048	0.047	0.048	7,610,000	361,940	0.0476	9.400	9.400	9.600	9.400	9.600	38,050	9.5122	-2.08%
2014-08-19	0	0.048	0.048	0.049	0.047	0.050	20,500,000	990,540	0.0483	9.600	9.600	9.800	9.400	10.00	102,500	9.6638	2.13%
2014-08-18	0	0.047	0.046	0.047	0.045	0.051	60,640,000	2,845,950	0.0469	9.400	9.200	9.400	9.000	10.20	303,200	9.3864	-6.00%
2014-08-15	0	0.050	0.050	0.051	0.049	0.052	16,600,000	840,870	0.0507	10.00	10.00	10.20	9.800	10.40	83,000	10.131	0.00%
2014-08-14	0	0.050	0.050	0.051	0.050	0.053	15,910,000	812,480	0.0511	10.00	10.00	10.20	10.00	10.60	79,550	10.213	-1.96%
2014-08-13	0	0.051	0.050	0.052	0.047	0.053	40,320,000	2,041,310	0.0506	10.20	10.00	10.40	9.400	10.60	201,600	10.126	6.25%
2014-08-12	0	0.048	0.047	0.048	0.046	0.050	41,300,000	1,986,530	0.0481	9.600	9.400	9.600	9.200	10.00	206,500	9.6200	-4.00%
2014-08-11	0	0.050	0.049	0.050	0.049	0.052	32,650,000	1,629,990	0.0499	10.00	9.800	10.00	9.800	10.40	163,250	9.9846	-1.96%
2014-08-08	0	0.051	0.051	0.052	0.050	0.052	15,020,000	767,780	0.0511	10.20	10.20	10.40	10.00	10.40	75,100	10.223	-1.92%
2014-08-07	0	0.052	0.052	0.053	0.051	0.053	22,080,000	1,140,380	0.0516	10.40	10.40	10.60	10.20	10.60	110,400	10.330	0.00%
2014-08-06	0	0.052	0.051	0.052	0.050	0.053	44,130,000	2,248,490	0.0510	10.40	10.20	10.40	10.00	10.60	220,650	10.190	-1.89%
2014-08-05	0	0.053	0.053	0.054	0.052	0.055	33,230,000	1,742,580	0.0524	10.60	10.60	10.80	10.40	11.00	166,150	10.488	-1.85%
2014-08-04	0	0.054	0.053	0.054	0.053	0.056	27,450,000	1,472,530	0.0536	10.80	10.60	10.80	10.60	11.20	137,250	10.729	0.00%
2014-08-01	0	0.054	0.053	0.054	0.053	0.056	29,350,000	1,587,370	0.0541	10.80	10.60	10.80	10.60	11.20	146,750	10.817	-3.57%
2014-07-31	0	0.056	0.056	0.057	0.053	0.058	87,740,000	4,924,670	0.0561	11.20	11.20	11.40	10.60	11.60	438,700	11.226	7.69%
2014-07-30	0	0.052	0.052	0.053	0.052	0.055	28,910,000	1,529,420	0.0529	10.40	10.40	10.60	10.40	11.00	144,550	10.581	-1.89%
2014-07-29	0	0.053	0.053	0.054	0.051	0.057	96,300,000	5,071,720	0.0527	10.60	10.60	10.80	10.20	11.40	481,500	10.533	-5.36%
2014-07-28	0	0.056	0.055	0.056	0.055	0.061	55,230,000	3,201,760	0.0580	11.20	11.00	11.20	11.00	12.20	276,150	11.594	0.00%
2014-07-25	0	0.056	0.056	0.057	0.055	0.061	65,320,000	3,699,810	0.0566	11.20	11.20	11.40	11.00	12.20	326,600	11.328	-6.67%
2014-07-24	0	0.060	0.060	0.061	0.058	0.063	57,830,000	3,454,010	0.0597	12.00	12.00	12.20	11.60	12.60	289,150	11.945	-4.76%
2014-07-23	0	0.063	0.062	0.063	0.061	0.067	70,110,000	4,505,190	0.0643	12.60	12.40	12.60	12.20	13.40	350,550	12.852	0.00%
2014-07-22	0	0.063	0.063	0.064	0.059	0.068	126,470,000	8,016,690	0.0634	12.60	12.60	12.80	11.80	13.60	632,350	12.678	-1.56%
2014-07-21	0	0.064	0.064	0.065	0.052	0.065	231,930,000	13,424,960	0.0579	12.80	12.80	13.00	10.40	13.00	1,159,650	11.577	18.52%
2014-07-18	0	0.054	0.054	0.055	0.053	0.075	829,150,000	54,235,880	0.0654	10.80	10.80	11.00	10.60	15.00	4,145,750	13.082	-8.47%
2014-07-17	0	0.059	0.059	0.060	0.048	0.061	253,070,000	14,116,120	0.0558	11.80	11.80	12.00	9.600	12.20	1,265,350	11.156	22.92%
2014-07-16	0	0.048	0.048	0.049	0.047	0.051	74,300,000	3,629,430	0.0488	9.600	9.600	9.800	9.400	10.20	371,500	9.7697	-2.04%
2014-07-15	0	0.049	0.049	0.050	0.045	0.053	286,965,000	14,237,570	0.0496	9.800	9.800	10.00	9.000	10.60	1,434,825	9.9229	13.95%
2014-07-14	0	0.043	0.043	0.044	0.043	0.044	8,880,000	385,670	0.0434	8.600	8.600	8.800	8.600	8.800	44,400	8.6863	-2.27%
2014-07-11	0	0.044	0.043	0.044	0.043	0.044	14,190,000	622,120	0.0438	8.800	8.600	8.800	8.600	8.800	70,950	8.7684	2.33%
2014-07-10	0	0.043	0.043	0.044	0.043	0.044	2,550,000	110,380	0.0433	8.600	8.600	8.800	8.600	8.800	12,750	8.6573	-2.27%
2014-07-09	0	0.044	0.042	0.044	0.043	0.045	16,130,000	704,940	0.0437	8.800	8.400	8.800	8.600	9.000	80,650	8.7407	2.33%
2014-07-08	0	0.043	0.043	0.044	0.042	0.048	54,400,000	2,410,040	0.0443	8.600	8.600	8.800	8.400	9.600	272,000	8.8604	2.38%
2014-07-07	0	0.042	0.042	0.043	0.041	0.043	2,970,000	125,650	0.0423	8.400	8.400	8.600	8.200	8.600	14,850	8.4613	0.00%
2014-07-04	0	0.042	0.041	0.043	0.042	0.044	29,470,000	1,246,060	0.0423	8.400	8.200	8.600	8.400	8.800	147,350	8.4565	-2.33%
2014-07-03	0	0.043	0.043	0.044	0.042	0.044	8,770,000	376,730	0.0430	8.600	8.600	8.800	8.400	8.800	43,850	8.5913	0.00%
2014-07-02	0	0.043	0.042	0.044	0.042	0.044	3,910,000	166,730	0.0426	8.600	8.400	8.800	8.400	8.800	19,550	8.5284	0.00%
2014-06-30	0	0.043	0.043	0.044	0.043	0.043	2,540,000	109,220	0.0430	8.600	8.600	8.800	8.600	8.600	12,700	8.6000	0.00%
2014-06-27	0	0.043	0.042	0.043	0.042	0.043	7,640,000	324,020	0.0424	8.600	8.400	8.600	8.400	8.600	38,200	8.4822	2.38%
2014-06-26	0	0.042	0.042	0.043	0.042	0.042	100,000	4,200	0.0420	8.400	8.400	8.600	8.400	8.400	500	8.4000	-2.33%
2014-06-25	0	0.043	0.042	0.044	0.042	0.043	1,490,000	64,030	0.0430	8.600	8.400	8.800	8.400	8.600	7,450	8.5946	-2.27%
2014-06-24	0	0.044	0.042	0.044	0.042	0.044	11,380,000	493,640	0.0434	8.800	8.400	8.800	8.400	8.800	56,900	8.6756	0.00%
2014-06-23	0	0.044	0.043	0.044	0.042	0.045	9,090,000	396,360	0.0436	8.800	8.600	8.800	8.400	9.000	45,450	8.7208	2.33%
2014-06-20	0	0.043	0.043	0.044	0.042	0.044	6,940,000	295,760	0.0426	8.600	8.600	8.800	8.400	8.800	34,700	8.5233	0.00%
2014-06-19	0	0.043	0.042	0.043	0.042	0.045	22,730,000	990,160	0.0436	8.600	8.400	8.600	8.400	9.000	113,650	8.7124	-4.44%
2014-06-18	0	0.045	0.043	0.045	0.040	0.045	54,240,000	2,296,960	0.0423	9.000	8.600	9.000	8.000	9.000	271,200	8.4696	12.50%
2014-06-17	0	0.040	0.039	0.041	0.039	0.041	17,770,000	714,000	0.0402	8.000	7.800	8.200	7.800	8.200	88,850	8.0360	0.00%
2014-06-16	0	0.040	0.039	0.040	0.039	0.040	5,660,000	226,350	0.0400	8.000	7.800	8.000	7.800	8.000	28,300	7.9982	-2.44%
2014-06-13	0	0.041	0.040	0.041	0.038	0.041	15,900,000	630,800	0.0397	8.200	8.000	8.200	7.600	8.200	79,500	7.9346	5.13%
2014-06-12	0	0.039	0.039	0.040	0.039	0.040	1,990,000	77,640	0.0390	7.800	7.800	8.000	7.800	8.000	9,950	7.8030	0.00%
2014-06-11	0	0.039	0.039	0.040	0.039	0.041	9,000,000	357,780	0.0398	7.800	7.800	8.000	7.800	8.200	45,000	7.9507	-2.50%
2014-06-10	0	0.040	0.040	0.041	0.039	0.040	4,730,000	188,980	0.0400	8.000	8.000	8.200	7.800	8.000	23,650	7.9907	-2.44%
2014-06-09	0	0.041	0.040	0.041	0.039	0.041	16,120,000	642,790	0.0399	8.200	8.000	8.200	7.800	8.200	80,600	7.9751	2.50%
2014-06-06	0	0.040	0.040	0.041	0.040	0.041	1,570,000	63,170	0.0402	8.000	8.000	8.200	8.000	8.200	7,850	8.0471	0.00%
2014-06-05	0	0.040	0.040	0.041	0.039	0.040	170,000	6,700	0.0394	8.000	8.000	8.200	7.800	8.000	850	7.8824	0.00%
2014-06-04	0	0.040	0.040	0.041	0.040	0.041	5,230,000	211,220	0.0404	8.000	8.000	8.200	8.000	8.200	26,150	8.0772	2.56%
2014-06-03	0	0.039	0.039	0.041	0.039	0.040	6,460,000	255,550	0.0396	7.800	7.800	8.200	7.800	8.000	32,300	7.9118	-4.88%
2014-05-30	0	0.041	0.040	0.042	0.041	0.042	8,000,000	331,000	0.0414	8.200	8.000	8.400	8.200	8.400	40,000	8.2750	-2.38%
2014-05-29	0	0.042	0.041	0.042	0.040	0.043	20,730,000	857,340	0.0414	8.400	8.200	8.400	8.000	8.600	103,650	8.2715	7.69%
2014-05-28	0	0.039	0.039	0.041	0.038	0.040	17,610,000	691,500	0.0393	7.800	7.800	8.200	7.600	8.000	88,050	7.8535	-2.50%
2014-05-27	0	0.040	0.039	0.040	0.039	0.040	6,680,000	266,610	0.0399	8.000	7.800	8.000	7.800	8.000	33,400	7.9823	2.56%
2014-05-26	0	0.039	0.039	0.040	0.039	0.040	14,140,000	554,220	0.0392	7.800	7.800	8.000	7.800	8.000	70,700	7.8390	0.00%
2014-05-23	0	0.039	0.038	0.039	0.038	0.040	19,730,000	759,590	0.0385	7.800	7.600	7.800	7.600	8.000	98,650	7.6998	-2.50%
2014-05-22	0	0.040	0.039	0.040	0.039	0.040	6,110,000	243,470	0.0398	8.000	7.800	8.000	7.800	8.000	30,550	7.9696	2.56%
2014-05-21	0	0.039	0.037	0.039	0.039	0.039	800,000	31,200	0.0390	7.800	7.400	7.800	7.800	7.800	4,000	7.8000	0.00%
2014-05-20	0	0.039	0.037	0.040	0.038	0.039	1,080,000	41,120	0.0381	7.800	7.400	8.000	7.600	7.800	5,400	7.6148	5.41%
2014-05-19	0	0.037	0.037	0.039	0.037	0.038	450,000	16,950	0.0377	7.400	7.400	7.800	7.400	7.600	2,250	7.5333	-2.63%
2014-05-16	0	0.038	0.038	0.039	0.037	0.038	1,990,000	75,070	0.0377	7.600	7.600	7.800	7.400	7.600	9,950	7.5447	0.00%
2014-05-15	0	0.038	0.037	0.039	0.036	0.038	3,670,000	137,570	0.0375	7.600	7.400	7.800	7.200	7.600	18,350	7.4970	2.70%
2014-05-14	0	0.037	0.037	0.038	0.037	0.038	3,490,000	130,920	0.0375	7.400	7.400	7.600	7.400	7.600	17,450	7.5026	-2.63%
2014-05-13	0	0.038	0.037	0.039	0.037	0.038	4,700,000	177,900	0.0379	7.600	7.400	7.800	7.400	7.600	23,500	7.5702	-2.56%
2014-05-12	0	0.039	0.038	0.039	0.037	0.039	6,600,000	245,510	0.0372	7.800	7.600	7.800	7.400	7.800	33,000	7.4397	2.63%
2014-05-09	0	0.038	0.038	0.039	0.038	0.038	2,520,000	95,760	0.0380	7.600	7.600	7.800	7.600	7.600	12,600	7.6000	0.00%
2014-05-08	0	0.038	0.038	0.040	0.038	0.039	11,260,000	428,140	0.0380	7.600	7.600	8.000	7.600	7.800	56,300	7.6046	-2.56%
2014-05-07	0	0.039	0.038	0.039	0.039	0.040	900,000	35,300	0.0392	7.800	7.600	7.800	7.800	8.000	4,500	7.8444	0.00%
2014-05-05	0	0.039	0.039	0.040	0.038	0.040	14,040,000	551,660	0.0393	7.800	7.800	8.000	7.600	8.000	70,200	7.8584	-2.50%
2014-05-02	0	0.040	0.039	0.040	0.040	0.041	6,230,000	249,450	0.0400	8.000	7.800	8.000	8.000	8.200	31,150	8.0080	0.00%
2014-04-30	0	0.040	0.040	0.041	0.040	0.041	8,390,000	341,640	0.0407	8.000	8.000	8.200	8.000	8.200	41,950	8.1440	-2.44%
2014-04-29	0	0.041	0.041	0.042	0.041	0.042	4,240,000	176,260	0.0416	8.200	8.200	8.400	8.200	8.400	21,200	8.3142	2.50%
2014-04-28	0	0.040	0.040	0.041	0.040	0.040	3,360,000	134,400	0.0400	8.000	8.000	8.200	8.000	8.000	16,800	8.0000	-2.44%
2014-04-25	0	0.041	0.041	0.042	0.041	0.041	7,280,000	298,480	0.0410	8.200	8.200	8.400	8.200	8.200	36,400	8.2000	0.00%
2014-04-24	0	0.041	0.041	0.042	0.041	0.042	8,440,000	348,320	0.0413	8.200	8.200	8.400	8.200	8.400	42,200	8.2540	0.00%
2014-04-23	0	0.041	0.041	0.042	0.041	0.042	3,680,000	150,890	0.0410	8.200	8.200	8.400	8.200	8.400	18,400	8.2005	-4.65%
2014-04-22	0	0.043	0.042	0.043	0.042	0.043	4,930,000	208,320	0.0423	8.600	8.400	8.600	8.400	8.600	24,650	8.4511	0.00%
2014-04-17	0	0.043	0.042	0.043	0.042	0.044	13,380,000	565,680	0.0423	8.600	8.400	8.600	8.400	8.800	66,900	8.4556	-2.27%
2014-04-16	0	0.044	0.042	0.044	0.042	0.044	8,720,000	373,820	0.0429	8.800	8.400	8.800	8.400	8.800	43,600	8.5739	4.76%
2014-04-15	0	0.042	0.042	0.043	0.042	0.043	17,660,000	742,240	0.0420	8.400	8.400	8.600	8.400	8.600	88,300	8.4059	0.00%
2014-04-14	0	0.042	0.042	0.043	0.042	0.043	3,530,000	150,300	0.0426	8.400	8.400	8.600	8.400	8.600	17,650	8.5156	0.00%
2014-04-11	0	0.042	0.042	0.043	0.042	0.042	9,390,000	394,380	0.0420	8.400	8.400	8.600	8.400	8.400	46,950	8.4000	0.00%
2014-04-10	0	0.042	0.042	0.043	0.042	0.043	4,520,000	191,260	0.0423	8.400	8.400	8.600	8.400	8.600	22,600	8.4628	-2.33%
2014-04-09	0	0.043	0.042	0.043	0.043	0.044	21,160,000	914,010	0.0432	8.600	8.400	8.600	8.600	8.800	105,800	8.6390	2.38%
2014-04-08	0	0.042	0.042	0.043	0.042	0.043	27,070,000	1,143,150	0.0422	8.400	8.400	8.600	8.400	8.600	135,350	8.4459	-2.33%
2014-04-07	0	0.043	0.042	0.043	0.042	0.044	31,890,000	1,355,180	0.0425	8.600	8.400	8.600	8.400	8.800	159,450	8.4991	-2.27%
2014-04-04	0	0.044	0.044	0.045	0.043	0.045	17,590,000	773,550	0.0440	8.800	8.800	9.000	8.600	9.000	87,950	8.7953	4.76%
2014-04-03	0	0.042	0.042	0.043	0.042	0.044	4,230,000	181,940	0.0430	8.400	8.400	8.600	8.400	8.800	21,150	8.6024	-2.33%
2014-04-02	0	0.043	0.043	0.044	0.042	0.044	8,920,000	379,600	0.0426	8.600	8.600	8.800	8.400	8.800	44,600	8.5112	2.38%
2014-04-01	0	0.042	0.041	0.042	0.040	0.043	30,110,000	1,253,660	0.0416	8.400	8.200	8.400	8.000	8.600	150,550	8.3272	-2.33%
2014-03-31	0	0.043	0.042	0.043	0.042	0.044	18,740,000	806,440	0.0430	8.600	8.400	8.600	8.400	8.800	93,700	8.6066	-4.44%
2014-03-28	0	0.045	0.044	0.045	0.044	0.045	14,350,000	634,400	0.0442	9.000	8.800	9.000	8.800	9.000	71,750	8.8418	2.27%
2014-03-27	0	0.044	0.044	0.045	0.043	0.046	22,780,000	1,020,380	0.0448	8.800	8.800	9.000	8.600	9.200	113,900	8.9586	-6.38%
2014-03-26	0	0.047	0.046	0.047	0.046	0.048	16,220,000	765,470	0.0472	9.400	9.200	9.400	9.200	9.600	81,100	9.4386	2.17%
2014-03-25	0	0.046	0.046	0.047	0.045	0.046	18,040,000	817,400	0.0453	9.200	9.200	9.400	9.000	9.200	90,200	9.0621	2.22%
2014-03-24	0	0.045	0.045	0.047	0.045	0.046	17,460,000	790,330	0.0453	9.000	9.000	9.400	9.000	9.200	87,300	9.0530	-2.17%
2014-03-21	0	0.046	0.046	0.047	0.045	0.048	9,700,000	447,060	0.0461	9.200	9.200	9.400	9.000	9.600	48,500	9.2177	0.00%
2014-03-20	0	0.046	0.046	0.047	0.046	0.048	10,610,000	493,130	0.0465	9.200	9.200	9.400	9.200	9.600	53,050	9.2956	-2.13%
2014-03-19	0	0.047	0.047	0.048	0.046	0.049	20,060,000	954,780	0.0476	9.400	9.400	9.600	9.200	9.800	100,300	9.5192	2.17%
2014-03-18	0	0.046	0.045	0.046	0.045	0.047	7,760,000	356,130	0.0459	9.200	9.000	9.200	9.000	9.400	38,800	9.1786	4.55%
2014-03-17	0	0.044	0.044	0.046	0.044	0.047	22,950,000	1,046,440	0.0456	8.800	8.800	9.200	8.800	9.400	114,750	9.1193	-8.33%
2014-03-14	0	0.048	0.046	0.048	0.046	0.049	32,040,000	1,536,770	0.0480	9.600	9.200	9.600	9.200	9.800	160,200	9.5928	-2.04%
2014-03-13	0	0.049	0.049	0.050	0.047	0.054	129,320,000	6,526,570	0.0505	9.800	9.800	10.00	9.400	10.80	646,600	10.094	6.52%
2014-03-12	0	0.046	0.046	0.048	0.046	0.050	66,100,000	3,184,910	0.0482	9.200	9.200	9.600	9.200	10.00	330,500	9.6366	-4.17%
2014-03-11	0	0.048	0.047	0.048	0.045	0.048	59,960,000	2,792,330	0.0466	9.600	9.400	9.600	9.000	9.600	299,800	9.3140	6.67%
2014-03-10	0	0.045	0.044	0.045	0.043	0.045	9,980,000	441,860	0.0443	9.000	8.800	9.000	8.600	9.000	49,900	8.8549	2.27%
2014-03-07	0	0.044	0.044	0.045	0.043	0.046	20,520,000	901,190	0.0439	8.800	8.800	9.000	8.600	9.200	102,600	8.7835	-2.22%
2014-03-06	0	0.045	0.044	0.045	0.043	0.050	143,780,000	6,644,260	0.0462	9.000	8.800	9.000	8.600	10.00	718,900	9.2423	9.76%
2014-03-05	0	0.041	0.040	0.041	0.040	0.042	29,220,000	1,190,600	0.0407	8.200	8.000	8.200	8.000	8.400	146,100	8.1492	0.00%
2014-03-04	0	0.041	0.040	0.041	0.040	0.042	22,640,000	918,040	0.0405	8.200	8.000	8.200	8.000	8.400	113,200	8.1099	0.00%
2014-03-03	0	0.041	0.041	0.042	0.040	0.042	12,700,000	521,280	0.0410	8.200	8.200	8.400	8.000	8.400	63,500	8.2091	-4.65%
2014-02-28	0	0.043	0.042	0.043	0.041	0.044	18,120,000	764,040	0.0422	8.600	8.400	8.600	8.200	8.800	90,600	8.4331	0.00%
2014-02-27	0	0.043	0.043	0.044	0.043	0.043	3,670,000	157,810	0.0430	8.600	8.600	8.800	8.600	8.600	18,350	8.6000	-2.27%
2014-02-26	0	0.044	0.043	0.044	0.043	0.044	10,290,000	442,770	0.0430	8.800	8.600	8.800	8.600	8.800	51,450	8.6058	0.00%
2014-02-25	0	0.044	0.043	0.044	0.043	0.045	7,640,000	330,070	0.0432	8.800	8.600	8.800	8.600	9.000	38,200	8.6406	2.33%
2014-02-24	0	0.043	0.043	0.044	0.043	0.044	10,620,000	458,050	0.0431	8.600	8.600	8.800	8.600	8.800	53,100	8.6262	0.00%
2014-02-21	0	0.043	0.043	0.044	0.043	0.044	2,430,000	106,690	0.0439	8.600	8.600	8.800	8.600	8.800	12,150	8.7811	-2.27%
2014-02-20	0	0.044	0.044	0.045	0.043	0.046	9,590,000	418,210	0.0436	8.800	8.800	9.000	8.600	9.200	47,950	8.7218	-4.35%
2014-02-19	0	0.046	0.044	0.046	0.043	0.047	10,140,000	457,700	0.0451	9.200	8.800	9.200	8.600	9.400	50,700	9.0276	6.98%
2014-02-18	0	0.043	0.043	0.045	0.043	0.044	3,770,000	163,610	0.0434	8.600	8.600	9.000	8.600	8.800	18,850	8.6796	-2.27%
2014-02-17	0	0.044	0.044	0.045	0.043	0.045	10,100,000	448,780	0.0444	8.800	8.800	9.000	8.600	9.000	50,500	8.8867	0.00%
2014-02-14	0	0.044	0.043	0.044	0.042	0.044	4,080,000	173,830	0.0426	8.800	8.600	8.800	8.400	8.800	20,400	8.5211	4.76%
2014-02-13	0	0.042	0.042	0.043	0.041	0.043	12,150,000	512,960	0.0422	8.400	8.400	8.600	8.200	8.600	60,750	8.4438	-2.33%
2014-02-12	0	0.043	0.043	0.044	0.043	0.044	8,980,000	388,040	0.0432	8.600	8.600	8.800	8.600	8.800	44,900	8.6423	-4.44%
2014-02-11	0	0.045	0.044	0.045	0.043	0.045	11,920,000	520,090	0.0436	9.000	8.800	9.000	8.600	9.000	59,600	8.7263	0.00%
2014-02-10	0	0.045	0.044	0.045	0.043	0.045	13,480,000	585,340	0.0434	9.000	8.800	9.000	8.600	9.000	67,400	8.6846	0.00%
2014-02-07	0	0.045	0.045	0.046	0.043	0.047	25,610,000	1,138,920	0.0445	9.000	9.000	9.200	8.600	9.400	128,050	8.8943	-2.17%
2014-02-06	0	0.046	0.046	0.047	0.045	0.047	12,450,000	579,150	0.0465	9.200	9.200	9.400	9.000	9.400	62,250	9.3036	-2.13%
2014-02-05	0	0.047	0.046	0.047	0.045	0.048	16,360,000	772,370	0.0472	9.400	9.200	9.400	9.000	9.600	81,800	9.4422	0.00%
2014-02-04	0	0.047	0.046	0.048	0.044	0.054	70,160,000	3,449,810	0.0492	9.400	9.200	9.600	8.800	10.80	350,800	9.8341	0.00%
2014-01-30	0	0.047	0.047	0.048	0.045	0.047	13,330,000	617,680	0.0463	9.400	9.400	9.600	9.000	9.400	66,650	9.2675	4.44%
2014-01-29	0	0.045	0.044	0.045	0.043	0.047	27,730,000	1,245,890	0.0449	9.000	8.800	9.000	8.600	9.400	138,650	8.9859	7.14%
2014-01-28	0	0.042	0.042	0.043	0.042	0.044	45,670,000	1,958,640	0.0429	8.400	8.400	8.600	8.400	8.800	228,350	8.5774	2.44%
2014-01-27	0	0.041	0.041	0.042	0.040	0.049	65,420,000	2,871,910	0.0439	8.200	8.200	8.400	8.000	9.800	327,100	8.7799	-14.58%
2014-01-24	0	0.048	0.048	0.049	0.041	0.050	198,282,000	9,263,326	0.0467	9.600	9.600	9.800	8.200	10.00	991,410	9.3436	17.07%
2014-01-23	0	0.041	0.040	0.041	0.040	0.045	73,240,000	3,101,200	0.0423	8.200	8.000	8.200	8.000	9.000	366,200	8.4686	2.50%
2014-01-22	0	0.040	0.039	0.040	0.039	0.040	2,530,000	100,820	0.0398	8.000	7.800	8.000	7.800	8.000	12,650	7.9700	0.00%
2014-01-21	0	0.040	0.038	0.040	0.038	0.040	4,630,000	181,810	0.0393	8.000	7.600	8.000	7.600	8.000	23,150	7.8536	2.56%
2014-01-20	0	0.039	0.038	0.039	0.038	0.040	4,930,000	190,130	0.0386	7.800	7.600	7.800	7.600	8.000	24,650	7.7132	-2.50%
2014-01-17	0	0.040	0.039	0.040	0.038	0.041	12,590,000	501,360	0.0398	8.000	7.800	8.000	7.600	8.200	62,950	7.9644	2.56%
2014-01-16	0	0.039	0.038	0.039	0.037	0.039	17,060,000	650,460	0.0381	7.800	7.600	7.800	7.400	7.800	85,300	7.6256	5.41%
2014-01-15	0	0.037	0.037	0.039	0.037	0.038	4,200,000	158,570	0.0378	7.400	7.400	7.800	7.400	7.600	21,000	7.5510	0.00%
2014-01-14	0	0.037	0.037	0.038	0.037	0.038	4,570,000	174,460	0.0382	7.400	7.400	7.600	7.400	7.600	22,850	7.6350	0.00%
2014-01-13	0	0.037	0.037	0.038	0.037	0.038	2,790,000	104,510	0.0375	7.400	7.400	7.600	7.400	7.600	13,950	7.4918	-2.63%
2014-01-10	0	0.038	0.037	0.038	0.037	0.039	15,850,000	594,770	0.0375	7.600	7.400	7.600	7.400	7.800	79,250	7.5050	-2.56%
2014-01-09	0	0.039	0.038	0.040	0.038	0.041	11,600,000	459,050	0.0396	7.800	7.600	8.000	7.600	8.200	58,000	7.9147	0.00%
2014-01-08	0	0.039	0.039	0.040	0.035	0.042	50,110,000	2,001,100	0.0399	7.800	7.800	8.000	7.000	8.400	250,550	7.9868	8.33%
2014-01-07	0	0.036	0.036	0.037	0.035	0.036	5,800,000	208,570	0.0360	7.200	7.200	7.400	7.000	7.200	29,000	7.1921	2.86%
2014-01-06	0	0.035	0.034	0.035	0.035	0.036	15,980,000	561,600	0.0351	7.000	6.800	7.000	7.000	7.200	79,900	7.0288	-5.41%
2014-01-03	0	0.037	0.036	0.037	0.035	0.037	9,011,200	325,286	0.0361	7.400	7.200	7.400	7.000	7.400	45,056	7.2196	0.00%
2014-01-02	0	0.037	0.036	0.037	0.036	0.037	16,810,000	612,390	0.0364	7.400	7.200	7.400	7.200	7.400	84,050	7.2860	0.00%
2013-12-31	0	0.037	0.036	0.038	0.037	0.038	6,000,000	223,260	0.0372	7.400	7.200	7.600	7.400	7.600	30,000	7.4420	-2.63%
2013-12-30	0	0.038	0.037	0.038	0.037	0.038	12,980,000	484,190	0.0373	7.600	7.400	7.600	7.400	7.600	64,900	7.4606	0.00%
2013-12-27	0	0.038	0.038	0.039	0.037	0.039	19,180,000	716,180	0.0373	7.600	7.600	7.800	7.400	7.800	95,900	7.4680	0.00%
2013-12-24	0	0.038	0.038	0.039	0.038	0.039	1,906,000	72,468	0.0380	7.600	7.600	7.800	7.600	7.800	9,530	7.6042	0.00%
2013-12-23	0	0.038	0.037	0.039	0.037	0.039	14,470,000	548,870	0.0379	7.600	7.400	7.800	7.400	7.800	72,350	7.5863	0.00%
2013-12-20	0	0.038	0.038	0.039	0.038	0.039	9,650,000	368,800	0.0382	7.600	7.600	7.800	7.600	7.800	48,250	7.6435	0.00%
2013-12-19	0	0.038	0.038	0.039	0.038	0.039	26,730,000	1,030,990	0.0386	7.600	7.600	7.800	7.600	7.800	133,650	7.7141	0.00%
2013-12-18	0	0.038	0.038	0.039	0.038	0.039	4,630,000	178,110	0.0385	7.600	7.600	7.800	7.600	7.800	23,150	7.6937	-2.56%
2013-12-17	0	0.039	0.039	0.040	0.039	0.040	16,650,000	652,860	0.0392	7.800	7.800	8.000	7.800	8.000	83,250	7.8422	-2.50%
2013-12-16	0	0.040	0.039	0.040	0.039	0.040	6,370,000	250,240	0.0393	8.000	7.800	8.000	7.800	8.000	31,850	7.8568	0.00%
2013-12-13	0	0.040	0.040	0.041	0.040	0.041	12,080,000	486,800	0.0403	8.000	8.000	8.200	8.000	8.200	60,400	8.0596	0.00%
2013-12-12	0	0.040	0.039	0.041	0.040	0.041	12,090,000	484,100	0.0400	8.000	7.800	8.200	8.000	8.200	60,450	8.0083	0.00%
2013-12-11	0	0.040	0.040	0.041	0.040	0.042	22,650,000	920,280	0.0406	8.000	8.000	8.200	8.000	8.400	113,250	8.1261	-4.76%
2013-12-10	0	0.042	0.041	0.042	0.041	0.045	18,650,000	791,440	0.0424	8.400	8.200	8.400	8.200	9.000	93,250	8.4873	-2.33%
2013-12-09	0	0.043	0.042	0.043	0.039	0.044	47,190,000	1,977,820	0.0419	8.600	8.400	8.600	7.800	8.800	235,950	8.3824	7.50%
2013-12-06	0	0.040	0.039	0.040	0.039	0.041	12,320,000	489,700	0.0397	8.000	7.800	8.000	7.800	8.200	61,600	7.9497	-2.44%
2013-12-05	0	0.041	0.041	0.042	0.040	0.044	32,690,000	1,359,860	0.0416	8.200	8.200	8.400	8.000	8.800	163,450	8.3197	5.13%
2013-12-04	0	0.039	0.039	0.040	0.038	0.039	3,030,000	117,280	0.0387	7.800	7.800	8.000	7.600	7.800	15,150	7.7413	0.00%
2013-12-03	0	0.039	0.038	0.039	0.038	0.040	16,670,000	640,820	0.0384	7.800	7.600	7.800	7.600	8.000	83,350	7.6883	-2.50%
2013-12-02	0	0.040	0.039	0.040	0.038	0.040	10,350,000	401,030	0.0387	8.000	7.800	8.000	7.600	8.000	51,750	7.7494	2.56%
2013-11-29	0	0.039	0.039	0.040	0.039	0.041	26,010,000	1,048,740	0.0403	7.800	7.800	8.000	7.800	8.200	130,050	8.0641	2.63%
2013-11-28	0	0.038	0.038	0.039	0.038	0.039	7,430,000	283,840	0.0382	7.600	7.600	7.800	7.600	7.800	37,150	7.6404	0.00%
2013-11-27	0	0.038	0.038	0.039	0.037	0.039	10,110,000	383,180	0.0379	7.600	7.600	7.800	7.400	7.800	50,550	7.5802	0.00%
2013-11-26	0	0.038	0.038	0.039	0.038	0.039	7,000,000	266,550	0.0381	7.600	7.600	7.800	7.600	7.800	35,000	7.6157	-2.56%
2013-11-25	0	0.039	0.038	0.039	0.037	0.039	4,220,000	159,440	0.0378	7.800	7.600	7.800	7.400	7.800	21,100	7.5564	2.63%
2013-11-22	0	0.038	0.038	0.039	0.038	0.039	6,272,000	242,204	0.0386	7.600	7.600	7.800	7.600	7.800	31,360	7.7233	0.00%
2013-11-21	0	0.038	0.038	0.039	0.038	0.039	6,130,000	233,070	0.0380	7.600	7.600	7.800	7.600	7.800	30,650	7.6042	-2.56%
2013-11-20	0	0.039	0.038	0.039	0.037	0.039	13,940,000	531,240	0.0381	7.800	7.600	7.800	7.400	7.800	69,700	7.6218	0.00%
2013-11-19	0	0.039	0.038	0.039	0.038	0.039	6,900,000	264,060	0.0383	7.800	7.600	7.800	7.600	7.800	34,500	7.6539	0.00%
2013-11-18	0	0.039	0.038	0.039	0.038	0.040	19,770,000	761,550	0.0385	7.800	7.600	7.800	7.600	8.000	98,850	7.7041	2.63%
2013-11-15	0	0.038	0.038	0.039	0.037	0.040	23,520,000	912,750	0.0388	7.600	7.600	7.800	7.400	8.000	117,600	7.7615	-5.00%
2013-11-14	0	0.040	0.038	0.040	0.038	0.044	44,630,000	1,812,070	0.0406	8.000	7.600	8.000	7.600	8.800	223,150	8.1204	2.56%
2013-11-13	0	0.039	0.038	0.039	0.037	0.040	13,190,000	507,660	0.0385	7.800	7.600	7.800	7.400	8.000	65,950	7.6976	-4.88%
2013-11-12	0	0.041	0.039	0.041	0.039	0.043	11,400,000	466,860	0.0410	8.200	7.800	8.200	7.800	8.600	57,000	8.1905	0.00%
2013-11-11	0	0.041	0.040	0.041	0.039	0.044	37,860,000	1,545,870	0.0408	8.200	8.000	8.200	7.800	8.800	189,300	8.1662	0.00%
2013-11-08	0	0.041	0.040	0.041	0.040	0.046	92,630,000	3,993,050	0.0431	8.200	8.000	8.200	8.000	9.200	463,150	8.6215	-10.87%
2013-11-07	0	0.046	0.045	0.046	0.035	0.049	405,460,700	18,163,955	0.0448	9.200	9.000	9.200	7.000	9.800	2,027,304	8.9597	35.29%
2013-11-06	0	0.034	0.034	0.035	0.034	0.035	5,960,000	203,360	0.0341	6.800	6.800	7.000	6.800	7.000	29,800	6.8242	3.03%
2013-11-05	0	0.033	0.033	0.034	0.033	0.034	5,340,000	181,360	0.0340	6.600	6.600	6.800	6.600	6.800	26,700	6.7925	-2.94%
2013-11-04	0	0.034	0.034	0.035	0.033	0.035	5,280,000	176,390	0.0334	6.800	6.800	7.000	6.600	7.000	26,400	6.6814	3.03%
2013-11-01	0	0.033	0.033	0.034	0.033	0.035	7,680,000	259,520	0.0338	6.600	6.600	6.800	6.600	7.000	38,400	6.7583	0.00%
2013-10-31	0	0.033	0.033	0.034	0.033	0.034	840,000	27,760	0.0330	6.600	6.600	6.800	6.600	6.800	4,200	6.6095	0.00%
2013-10-30	0	0.033	0.032	0.033	0.033	0.033	3,660,000	120,480	0.0329	6.600	6.400	6.600	6.600	6.600	18,300	6.5836	0.00%
2013-10-29	0	0.033	0.032	0.033	0.031	0.033	8,260,000	270,070	0.0327	6.600	6.400	6.600	6.200	6.600	41,300	6.5392	3.12%
2013-10-28	0	0.032	0.032	0.033	0.031	0.033	13,220,000	420,800	0.0318	6.400	6.400	6.600	6.200	6.600	66,100	6.3661	-3.03%
2013-10-25	0	0.033	0.033	0.034	0.033	0.035	16,820,000	575,680	0.0342	6.600	6.600	6.800	6.600	7.000	84,100	6.8452	-5.71%
2013-10-24	0	0.035	0.034	0.035	0.033	0.035	9,390,000	324,360	0.0345	7.000	6.800	7.000	6.600	7.000	46,950	6.9086	6.06%
2013-10-23	0	0.033	0.033	0.034	0.033	0.034	4,150,000	139,160	0.0335	6.600	6.600	6.800	6.600	6.800	20,750	6.7065	-2.94%
2013-10-22	0	0.034	0.033	0.034	0.033	0.034	1,750,000	59,150	0.0338	6.800	6.600	6.800	6.600	6.800	8,750	6.7600	0.00%
2013-10-21	0	0.034	0.034	0.035	0.034	0.035	6,020,000	205,610	0.0342	6.800	6.800	7.000	6.800	7.000	30,100	6.8309	-2.86%
2013-10-18	0	0.035	0.034	0.035	0.033	0.036	15,350,000	519,510	0.0338	7.000	6.800	7.000	6.600	7.200	76,750	6.7689	6.06%
2013-10-17	0	0.033	0.033	0.034	0.033	0.034	5,040,000	169,240	0.0336	6.600	6.600	6.800	6.600	6.800	25,200	6.7159	-2.94%
2013-10-16	0	0.034	0.034	0.035	0.033	0.035	5,120,000	174,380	0.0341	6.800	6.800	7.000	6.600	7.000	25,600	6.8117	0.00%
2013-10-15	0	0.034	0.034	0.035	0.033	0.035	13,470,000	452,040	0.0336	6.800	6.800	7.000	6.600	7.000	67,350	6.7118	0.00%
2013-10-11	0	0.034	0.034	0.035	0.034	0.036	27,550,000	944,980	0.0343	6.800	6.800	7.000	6.800	7.200	137,750	6.8601	-2.86%
2013-10-10	0	0.035	0.034	0.036	0.034	0.036	11,160,000	382,890	0.0343	7.000	6.800	7.200	6.800	7.200	55,800	6.8618	0.00%
2013-10-09	0	0.035	0.035	0.036	0.035	0.036	4,830,000	170,230	0.0352	7.000	7.000	7.200	7.000	7.200	24,150	7.0489	-2.78%
2013-10-08	0	0.036	0.035	0.036	0.034	0.036	5,100,000	180,530	0.0354	7.200	7.000	7.200	6.800	7.200	25,500	7.0796	5.88%
2013-10-07	0	0.034	0.034	0.035	0.034	0.035	10,590,000	365,480	0.0345	6.800	6.800	7.000	6.800	7.000	52,950	6.9024	-2.86%
2013-10-04	0	0.035	0.035	0.036	0.034	0.035	4,650,000	161,950	0.0348	7.000	7.000	7.200	6.800	7.000	23,250	6.9656	0.00%
2013-10-03	0	0.035	0.035	0.036	0.035	0.035	1,600,000	56,000	0.0350	7.000	7.000	7.200	7.000	7.000	8,000	7.0000	0.00%
2013-10-02	0	0.035	0.035	0.036	0.035	0.037	2,980,000	106,260	0.0357	7.000	7.000	7.200	7.000	7.400	14,900	7.1315	0.00%
2013-09-30	0	0.035	0.035	0.036	0.035	0.036	3,110,000	108,910	0.0350	7.000	7.000	7.200	7.000	7.200	15,550	7.0039	-2.78%
2013-09-27	0	0.036	0.035	0.037	0.034	0.037	12,770,000	452,020	0.0354	7.200	7.000	7.400	6.800	7.400	63,850	7.0794	-5.26%
2013-09-26	0	0.038	0.036	0.038	0.035	0.038	7,310,000	263,720	0.0361	7.600	7.200	7.600	7.000	7.600	36,550	7.2153	0.00%
2013-09-25	0	0.038	0.037	0.038	0.037	0.039	6,910,000	256,750	0.0372	7.600	7.400	7.600	7.400	7.800	34,550	7.4313	2.70%
2013-09-24	0	0.037	0.036	0.037	0.036	0.037	3,340,000	122,790	0.0368	7.400	7.200	7.400	7.200	7.400	16,700	7.3527	-2.63%
2013-09-23	0	0.038	0.036	0.038	0.036	0.038	4,980,000	186,670	0.0375	7.600	7.200	7.600	7.200	7.600	24,900	7.4968	0.00%
2013-09-19	0	0.038	0.036	0.038	0.036	0.038	6,510,000	237,890	0.0365	7.600	7.200	7.600	7.200	7.600	32,550	7.3084	0.00%
2013-09-18	0	0.038	0.037	0.038	0.036	0.040	14,760,000	561,930	0.0381	7.600	7.400	7.600	7.200	8.000	73,800	7.6142	5.56%
2013-09-17	0	0.036	0.036	0.037	0.036	0.037	4,110,000	149,720	0.0364	7.200	7.200	7.400	7.200	7.400	20,550	7.2856	-5.26%
2013-09-16	0	0.038	0.037	0.038	0.037	0.038	3,820,000	144,760	0.0379	7.600	7.400	7.600	7.400	7.600	19,100	7.5791	-2.56%
2013-09-13	0	0.039	0.038	0.039	0.038	0.039	5,550,000	211,230	0.0381	7.800	7.600	7.800	7.600	7.800	27,750	7.6119	0.00%
2013-09-12	0	0.039	0.039	0.040	0.038	0.041	9,940,000	393,090	0.0395	7.800	7.800	8.000	7.600	8.200	49,700	7.9093	-4.88%
2013-09-11	0	0.041	0.040	0.042	0.035	0.043	42,500,000	1,683,140	0.0396	8.200	8.000	8.400	7.000	8.600	212,500	7.9207	17.14%
2013-09-10	0	0.035	0.034	0.035	0.034	0.035	4,960,000	171,120	0.0345	7.000	6.800	7.000	6.800	7.000	24,800	6.9000	0.00%
2013-09-09	0	0.035	0.034	0.035	0.035	0.035	3,810,000	133,350	0.0350	7.000	6.800	7.000	7.000	7.000	19,050	7.0000	-2.78%
2013-09-06	0	0.036	0.035	0.036	0.035	0.038	1,840,000	66,070	0.0359	7.200	7.000	7.200	7.000	7.600	9,200	7.1815	0.00%
2013-09-05	0	0.036	0.035	0.036	0.035	0.037	10,080,000	368,200	0.0365	7.200	7.000	7.200	7.000	7.400	50,400	7.3056	2.86%
2013-09-04	0	0.035	0.034	0.036	0.035	0.036	4,200,000	147,910	0.0352	7.000	6.800	7.200	7.000	7.200	21,000	7.0433	2.94%
2013-09-03	0	0.034	0.034	0.035	0.033	0.035	4,880,000	167,750	0.0344	6.800	6.800	7.000	6.600	7.000	24,400	6.8750	-5.56%
2013-09-02	0	0.036	0.035	0.036	0.034	0.036	6,540,000	229,150	0.0350	7.200	7.000	7.200	6.800	7.200	32,700	7.0076	-2.70%
2013-08-30	0	0.037	0.036	0.037	0.035	0.037	6,180,000	221,300	0.0358	7.400	7.200	7.400	7.000	7.400	30,900	7.1618	0.00%
2013-08-29	0	0.037	0.035	0.037	0.034	0.040	62,870,000	2,234,610	0.0355	7.400	7.000	7.400	6.800	8.000	314,350	7.1087	-7.50%
2013-08-28	0	0.040	0.040	0.041	0.038	0.041	6,130,000	244,980	0.0400	8.000	8.000	8.200	7.600	8.200	30,650	7.9928	-4.76%
2013-08-27	0	0.042	0.040	0.042	0.040	0.043	5,520,000	222,790	0.0404	8.400	8.000	8.400	8.000	8.600	27,600	8.0721	0.00%
2013-08-26	0	0.042	0.041	0.042	0.040	0.044	4,240,000	172,150	0.0406	8.400	8.200	8.400	8.000	8.800	21,200	8.1203	0.00%
2013-08-23	0	0.042	0.041	0.044	0.041	0.045	15,740,000	677,110	0.0430	8.400	8.200	8.800	8.200	9.000	78,700	8.6037	7.69%
2013-08-22	0	0.039	0.039	0.040	0.038	0.040	6,400,000	251,970	0.0394	7.800	7.800	8.000	7.600	8.000	32,000	7.8741	-2.50%
2013-08-21	0	0.040	0.040	0.041	0.040	0.042	2,800,000	112,430	0.0402	8.000	8.000	8.200	8.000	8.400	14,000	8.0307	-2.44%
2013-08-20	0	0.041	0.040	0.042	0.040	0.043	4,640,000	189,250	0.0408	8.200	8.000	8.400	8.000	8.600	23,200	8.1573	-4.65%
2013-08-19	0	0.043	0.042	0.044	0.042	0.043	2,340,000	98,780	0.0422	8.600	8.400	8.800	8.400	8.600	11,700	8.4427	2.38%
2013-08-16	0	0.042	0.041	0.043	0.041	0.045	3,410,000	144,190	0.0423	8.400	8.200	8.600	8.200	9.000	17,050	8.4569	-4.55%
2013-08-15	0	0.044	0.043	0.045	0.040	0.046	5,910,000	259,700	0.0439	8.800	8.600	9.000	8.000	9.200	29,550	8.7885	2.33%
2013-08-13	0	0.043	0.043	0.044	0.043	0.043	3,170,000	136,310	0.0430	8.600	8.600	8.800	8.600	8.600	15,850	8.6000	0.00%
2013-08-12	0	0.043	0.043	0.044	0.041	0.043	3,060,000	129,580	0.0423	8.600	8.600	8.800	8.200	8.600	15,300	8.4693	4.88%
2013-08-09	0	0.041	0.041	0.042	0.041	0.043	4,510,000	190,110	0.0422	8.200	8.200	8.400	8.200	8.600	22,550	8.4306	0.00%
2013-08-08	0	0.041	0.041	0.042	0.041	0.048	9,250,000	389,170	0.0421	8.200	8.200	8.400	8.200	9.600	46,250	8.4145	-4.65%
2013-08-07	0	0.043	0.043	0.045	0.043	0.045	11,680,000	510,530	0.0437	8.600	8.600	9.000	8.600	9.000	58,400	8.7420	-4.44%
2013-08-06	0	0.045	0.044	0.045	0.043	0.046	7,360,000	324,940	0.0441	9.000	8.800	9.000	8.600	9.200	36,800	8.8299	-2.17%
2013-08-05	0	0.046	0.045	0.047	0.044	0.049	5,020,000	230,100	0.0458	9.200	9.000	9.400	8.800	9.800	25,100	9.1673	4.55%
2013-08-02	0	0.044	0.044	0.046	0.044	0.050	11,860,000	538,480	0.0454	8.800	8.800	9.200	8.800	10.00	59,300	9.0806	-8.33%
2013-08-01	0	0.048	0.047	0.048	0.040	0.049	30,820,000	1,412,490	0.0458	9.600	9.400	9.600	8.000	9.800	154,100	9.1661	20.00%
2013-07-31	0	0.040	0.040	0.041	0.040	0.042	8,830,000	359,790	0.0407	8.000	8.000	8.200	8.000	8.400	44,150	8.1493	-9.09%
2013-07-30	0	0.044	0.044	0.045	0.043	0.047	24,610,000	1,095,820	0.0445	8.800	8.800	9.000	8.600	9.400	123,050	8.9055	-6.38%
2013-07-29	0	0.047	0.046	0.047	0.045	0.049	10,510,005	492,850	0.0469	9.400	9.200	9.400	9.000	9.800	52,550	9.3787	-7.84%
2013-07-26	0	0.051	0.050	0.051	0.050	0.052	12,840,000	647,990	0.0505	10.20	10.00	10.20	10.00	10.40	64,200	10.093	2.00%
2013-07-25	0	0.050	0.050	0.051	0.050	0.054	12,840,000	663,180	0.0516	10.00	10.00	10.20	10.00	10.80	64,200	10.330	0.00%
2013-07-24	0	0.050	0.048	0.050	0.049	0.052	17,560,000	878,170	0.0500	10.00	9.600	10.00	9.800	10.40	87,800	10.002	-3.85%
2013-07-23	0	0.052	0.051	0.053	0.051	0.057	31,190,000	1,666,770	0.0534	10.40	10.20	10.60	10.20	11.40	155,950	10.688	1.96%
2013-07-22	0	0.051	0.051	0.052	0.048	0.055	60,140,000	3,137,460	0.0522	10.20	10.20	10.40	9.600	11.00	300,700	10.434	-5.56%
2013-07-19	0	0.054	0.054	0.055	0.053	0.060	90,610,000	5,176,950	0.0571	10.80	10.80	11.00	10.60	12.00	453,050	11.427	3.85%
2013-07-18	0	0.052	0.052	0.053	0.049	0.056	141,830,000	7,631,550	0.0538	10.40	10.40	10.60	9.800	11.20	709,150	10.762	4.00%
2013-07-17	0	0.050	0.049	0.050	0.041	0.052	249,280,000	12,148,390	0.0487	10.00	9.800	10.00	8.200	10.40	1,246,400	9.7468	25.00%
2013-07-16	0	0.040	0.040	0.041	0.029	0.041	177,630,000	6,525,980	0.0367	8.000	8.000	8.200	5.800	8.200	888,150	7.3478	37.93%
2013-07-15	0	0.029	0.029	0.030	0.025	0.029	24,820,000	686,020	0.0276	5.800	5.800	6.000	5.000	5.800	124,100	5.5280	16.00%
2013-07-12	0	0.025	0.025	0.026	0.025	0.025	1,500,000	37,500	0.0250	5.000	5.000	5.200	5.000	5.000	7,500	5.0000	4.17%
2013-07-11	0	0.024	0.024	0.025	0.024	0.025	9,180,000	222,570	0.0242	4.800	4.800	5.000	4.800	5.000	45,900	4.8490	-4.00%
2013-07-10	0	0.025	0.025	0.026	0.024	0.025	4,590,000	113,690	0.0248	5.000	5.000	5.200	4.800	5.000	22,950	4.9538	4.17%
2013-07-09	0	0.024	0.023	0.025	0.024	0.026	29,650,000	737,590	0.0249	4.800	4.600	5.000	4.800	5.200	148,250	4.9753	-4.00%
2013-07-08	0	0.025	0.025	0.026	0.025	0.025	1,200,000	30,000	0.0250	5.000	5.000	5.200	5.000	5.000	6,000	5.0000	-3.85%
2013-07-05	0	0.026	0.025	0.026	0.026	0.026	5,100,000	132,600	0.0260	5.200	5.000	5.200	5.200	5.200	25,500	5.2000	0.00%
2013-07-04	0	0.026	0.025	0.026	0.025	0.026	410,000	10,260	0.0250	5.200	5.000	5.200	5.000	5.200	2,050	5.0049	0.00%
2013-07-03	0	0.026	0.025	0.026	0.025	0.026	4,850,000	125,900	0.0260	5.200	5.000	5.200	5.000	5.200	24,250	5.1918	0.00%
2013-07-02	0	0.026	0.026	0.027	0.025	0.026	430,000	10,980	0.0255	5.200	5.200	5.400	5.000	5.200	2,150	5.1070	0.00%
2013-06-28	0	0.026	0.025	0.026	0.025	0.026	2,380,000	61,750	0.0259	5.200	5.000	5.200	5.000	5.200	11,900	5.1891	0.00%
2013-06-27	0	0.026	0.026	0.027	0.026	0.027	1,398,000	36,650	0.0262	5.200	5.200	5.400	5.200	5.400	6,990	5.2432	0.00%
2013-06-26	0	0.026	0.025	0.027	0.026	0.026	4,000,000	104,000	0.0260	5.200	5.000	5.400	5.200	5.200	20,000	5.2000	4.00%
2013-06-25	0	0.025	0.025	0.026	0.025	0.026	10,030,000	253,070	0.0252	5.000	5.000	5.200	5.000	5.200	50,150	5.0463	-3.85%
2013-06-24	0	0.026	0.026	0.027	0.026	0.027	4,440,000	115,460	0.0260	5.200	5.200	5.400	5.200	5.400	22,200	5.2009	-3.70%
2013-06-21	0	0.027	0.027	0.028	0.026	0.027	1,840,000	47,860	0.0260	5.400	5.400	5.600	5.200	5.400	9,200	5.2022	0.00%
2013-06-20	0	0.027	0.027	0.028	0.027	0.027	5,190,000	140,130	0.0270	5.400	5.400	5.600	5.400	5.400	25,950	5.4000	0.00%
2013-06-19	0	0.027	0.027	0.028	0.027	0.029	2,980,000	81,660	0.0274	5.400	5.400	5.600	5.400	5.800	14,900	5.4805	-3.57%
2013-06-18	0	0.028	0.027	0.029	0.028	0.029	5,760,000	161,330	0.0280	5.600	5.400	5.800	5.600	5.800	28,800	5.6017	-3.45%
2013-06-17	0	0.029	0.028	0.029	0.028	0.029	630,000	18,130	0.0288	5.800	5.600	5.800	5.600	5.800	3,150	5.7556	0.00%
2013-06-14	0	0.029	0.027	0.029	0.027	0.029	11,810,000	332,670	0.0282	5.800	5.400	5.800	5.400	5.800	59,050	5.6337	0.00%
2013-06-13	0	0.029	0.028	0.029	0.025	0.031	35,300,000	953,040	0.0270	5.800	5.600	5.800	5.000	6.200	176,500	5.3997	7.41%
2013-06-11	0	0.027	0.027	0.028	0.027	0.029	4,670,000	133,330	0.0286	5.400	5.400	5.600	5.400	5.800	23,350	5.7101	-3.57%
2013-06-10	0	0.028	0.028	0.029	0.028	0.028	1,700,000	47,600	0.0280	5.600	5.600	5.800	5.600	5.600	8,500	5.6000	0.00%
2013-06-07	0	0.028	0.027	0.028	0.027	0.028	9,650,000	269,150	0.0279	5.600	5.400	5.600	5.400	5.600	48,250	5.5782	3.70%
2013-06-06	0	0.027	0.027	0.028	0.027	0.028	9,670,000	264,690	0.0274	5.400	5.400	5.600	5.400	5.600	48,350	5.4745	-3.57%
2013-06-05	0	0.028	0.027	0.028	0.027	0.028	9,850,000	275,260	0.0279	5.600	5.400	5.600	5.400	5.600	49,250	5.5890	3.70%
2013-06-04	0	0.027	0.027	0.028	0.027	0.028	1,910,000	52,570	0.0275	5.400	5.400	5.600	5.400	5.600	9,550	5.5047	-3.57%
2013-06-03	0	0.028	0.028	0.029	0.025	0.029	20,890,000	558,510	0.0267	5.600	5.600	5.800	5.000	5.800	104,450	5.3472	7.69%
2013-05-31	0	0.026	0.026	0.027	0.026	0.027	6,474,000	171,608	0.0265	5.200	5.200	5.400	5.200	5.400	32,370	5.3015	-3.70%
2013-05-30	0	0.027	0.027	0.028	0.026	0.027	3,650,000	98,360	0.0269	5.400	5.400	5.600	5.200	5.400	18,250	5.3896	0.00%
2013-05-29	0	0.027	0.027	0.028	0.027	0.028	7,080,000	193,920	0.0274	5.400	5.400	5.600	5.400	5.600	35,400	5.4780	-3.57%
2013-05-28	0	0.028	0.028	0.029	0.028	0.028	3,640,000	101,920	0.0280	5.600	5.600	5.800	5.600	5.600	18,200	5.6000	0.00%
2013-05-27	0	0.028	0.028	0.029	0.028	0.029	4,200,000	120,600	0.0287	5.600	5.600	5.800	5.600	5.800	21,000	5.7429	0.00%
2013-05-24	0	0.028	0.028	0.029	0.027	0.030	15,961,200	454,374	0.0285	5.600	5.600	5.800	5.400	6.000	79,806	5.6935	7.69%
2013-05-23	0	0.026	0.026	0.027	0.026	0.027	9,477,828	253,350	0.0267	5.200	5.200	5.400	5.200	5.400	47,389	5.3462	-7.14%
2013-05-22	0	0.028	0.027	0.028	0.027	0.028	3,910,000	108,520	0.0278	5.600	5.400	5.600	5.400	5.600	19,550	5.5509	0.00%
2013-05-21	0	0.028	0.028	0.029	0.028	0.028	640,000	17,920	0.0280	5.600	5.600	5.800	5.600	5.600	3,200	5.6000	-3.45%
2013-05-20	0	0.029	0.028	0.029	0.027	0.030	2,580,000	74,610	0.0289	5.800	5.600	5.800	5.400	6.000	12,900	5.7837	3.57%
2013-05-16	0	0.028	0.026	0.028	0.027	0.028	3,660,000	100,220	0.0274	5.600	5.200	5.600	5.400	5.600	18,300	5.4765	0.00%
2013-05-15	0	0.028	0.027	0.028	0.027	0.029	31,300,000	877,290	0.0280	5.600	5.400	5.600	5.400	5.800	156,500	5.6057	-3.45%
2013-05-14	0	0.029	0.029	0.030	0.029	0.030	6,400,000	188,600	0.0295	5.800	5.800	6.000	5.800	6.000	32,000	5.8937	0.00%
2013-05-13	0	0.029	0.029	0.030	0.029	0.030	12,870,000	384,470	0.0299	5.800	5.800	6.000	5.800	6.000	64,350	5.9747	-3.33%
2013-05-10	0	0.030	0.029	0.030	0.030	0.030	900,000	26,950	0.0299	6.000	5.800	6.000	6.000	6.000	4,500	5.9889	3.45%
2013-05-09	0	0.029	0.029	0.030	0.029	0.030	5,470,000	158,950	0.0291	5.800	5.800	6.000	5.800	6.000	27,350	5.8117	0.00%
2013-05-08	0	0.029	0.029	0.031	0.029	0.030	2,330,000	69,220	0.0297	5.800	5.800	6.200	5.800	6.000	11,650	5.9416	-3.33%
2013-05-07	0	0.030	0.030	0.031	0.029	0.030	3,480,000	104,260	0.0300	6.000	6.000	6.200	5.800	6.000	17,400	5.9920	0.00%
2013-05-06	0	0.030	0.030	0.031	0.028	0.030	3,580,000	106,000	0.0296	6.000	6.000	6.200	5.600	6.000	17,900	5.9218	3.45%
2013-05-03	0	0.029	0.029	0.030	0.029	0.031	10,490,000	313,440	0.0299	5.800	5.800	6.000	5.800	6.200	52,450	5.9760	-3.33%
2013-05-02	0	0.030	0.029	0.030	0.030	0.030	2,730,000	81,900	0.0300	6.000	5.800	6.000	6.000	6.000	13,650	6.0000	3.45%
2013-04-30	0	0.029	0.029	0.030	0.028	0.030	2,410,000	69,840	0.0290	5.800	5.800	6.000	5.600	6.000	12,050	5.7959	3.57%
2013-04-29	0	0.028	0.028	0.030	0.028	0.030	1,930,000	57,120	0.0296	5.600	5.600	6.000	5.600	6.000	9,650	5.9192	-6.67%
2013-04-26	0	0.030	0.029	0.030	0.029	0.030	4,340,000	127,100	0.0293	6.000	5.800	6.000	5.800	6.000	21,700	5.8571	0.00%
2013-04-25	0	0.030	0.029	0.030	0.029	0.030	7,180,000	213,600	0.0297	6.000	5.800	6.000	5.800	6.000	35,900	5.9499	0.00%
2013-04-24	0	0.030	0.029	0.030	0.029	0.030	13,901,200	407,414	0.0293	6.000	5.800	6.000	5.800	6.000	69,506	5.8616	3.45%
2013-04-23	0	0.029	0.028	0.029	0.028	0.030	2,310,000	66,040	0.0286	5.800	5.600	5.800	5.600	6.000	11,550	5.7177	-3.33%
2013-04-22	0	0.030	0.029	0.030	0.028	0.030	2,951,200	85,736	0.0291	6.000	5.800	6.000	5.600	6.000	14,756	5.8102	3.45%
2013-04-19	0	0.029	0.029	0.030	0.028	0.031	4,920,000	143,280	0.0291	5.800	5.800	6.000	5.600	6.200	24,600	5.8244	3.57%
2013-04-18	0	0.028	0.028	0.029	0.026	0.028	3,590,000	98,720	0.0275	5.600	5.600	5.800	5.200	5.600	17,950	5.4997	-3.45%
2013-04-17	0	0.029	0.029	0.030	0.029	0.030	2,390,000	70,500	0.0295	5.800	5.800	6.000	5.800	6.000	11,950	5.8996	-3.33%
2013-04-16	0	0.030	0.029	0.030	0.028	0.031	10,220,000	301,860	0.0295	6.000	5.800	6.000	5.600	6.200	51,100	5.9072	3.45%
2013-04-15	0	0.029	0.028	0.029	0.029	0.029	990,000	28,710	0.0290	5.800	5.600	5.800	5.800	5.800	4,950	5.8000	0.00%
2013-04-12	0	0.029	0.029	0.030	0.028	0.030	6,140,000	175,430	0.0286	5.800	5.800	6.000	5.600	6.000	30,700	5.7143	0.00%
2013-04-11	0	0.029	0.029	0.030	0.029	0.030	3,180,000	93,720	0.0295	5.800	5.800	6.000	5.800	6.000	15,900	5.8943	0.00%
2013-04-10	0	0.029	0.029	0.030	0.029	0.031	9,144,000	272,270	0.0298	5.800	5.800	6.000	5.800	6.200	45,720	5.9552	-6.45%
2013-04-09	0	0.031	0.030	0.031	0.030	0.031	8,930,000	273,570	0.0306	6.200	6.000	6.200	6.000	6.200	44,650	6.1270	-3.13%
2013-04-08	0	0.032	0.031	0.033	0.029	0.035	24,880,000	791,400	0.0318	6.400	6.200	6.600	5.800	7.000	124,400	6.3617	14.29%
2013-04-05	0	0.028	0.028	0.029	0.028	0.030	20,290,000	577,900	0.0285	5.600	5.600	5.800	5.600	6.000	101,450	5.6964	-9.68%
2013-04-03	0	0.031	0.031	0.032	0.031	0.034	14,560,000	468,580	0.0322	6.200	6.200	6.400	6.200	6.800	72,800	6.4365	-8.82%
2013-04-02	0	0.034	0.034	0.035	0.034	0.036	6,910,000	240,140	0.0348	6.800	6.800	7.000	6.800	7.200	34,550	6.9505	-5.56%
2013-03-28	0	0.036	0.036	0.037	0.035	0.037	4,712,606	169,756	0.0360	7.200	7.200	7.400	7.000	7.400	23,563	7.2043	-2.70%
2013-03-27	0	0.037	0.037	0.038	0.037	0.038	1,430,000	53,080	0.0371	7.400	7.400	7.600	7.400	7.600	7,150	7.4238	0.00%
2013-03-26	0	0.037	0.037	0.039	0.037	0.039	4,270,000	159,650	0.0374	7.400	7.400	7.800	7.400	7.800	21,350	7.4778	0.00%
2013-03-25	0	0.037	0.037	0.038	0.037	0.039	15,510,000	574,240	0.0370	7.400	7.400	7.600	7.400	7.800	77,550	7.4048	-2.63%
2013-03-22	0	0.038	0.037	0.038	0.037	0.038	5,320,000	201,120	0.0378	7.600	7.400	7.600	7.400	7.600	26,600	7.5609	0.00%
2013-03-21	0	0.038	0.038	0.039	0.038	0.039	2,860,000	109,040	0.0381	7.600	7.600	7.800	7.600	7.800	14,300	7.6252	-2.56%
2013-03-20	0	0.039	0.038	0.041	0.038	0.039	6,430,000	249,060	0.0387	7.800	7.600	8.200	7.600	7.800	32,150	7.7468	-2.50%
2013-03-19	0	0.040	0.040	0.041	0.039	0.041	9,910,000	393,280	0.0397	8.000	8.000	8.200	7.800	8.200	49,550	7.9370	0.00%
2013-03-18	0	0.040	0.040	0.041	0.040	0.043	8,780,000	360,840	0.0411	8.000	8.000	8.200	8.000	8.600	43,900	8.2196	-4.76%
2013-03-15	0	0.042	0.039	0.042	0.038	0.043	17,020,000	676,720	0.0398	8.400	7.800	8.400	7.600	8.600	85,100	7.9521	2.44%
2013-03-14	0	0.041	0.041	0.042	0.040	0.042	6,970,000	286,930	0.0412	8.200	8.200	8.400	8.000	8.400	34,850	8.2333	-2.38%
2013-03-13	0	0.042	0.041	0.042	0.040	0.043	14,218,000	579,570	0.0408	8.400	8.200	8.400	8.000	8.600	71,090	8.1526	-2.33%
2013-03-12	0	0.043	0.042	0.043	0.041	0.046	33,530,000	1,431,740	0.0427	8.600	8.400	8.600	8.200	9.200	167,650	8.5401	-6.52%
2013-03-11	0	0.046	0.045	0.046	0.044	0.047	33,280,000	1,504,360	0.0452	9.200	9.000	9.200	8.800	9.400	166,400	9.0406	-2.13%
2013-03-08	0	0.047	0.046	0.047	0.040	0.051	132,000,000	6,245,710	0.0473	9.400	9.200	9.400	8.000	10.20	660,000	9.4632	11.90%
2013-03-07	0	0.042	0.041	0.042	0.037	0.042	43,660,000	1,772,840	0.0406	8.400	8.200	8.400	7.400	8.400	218,300	8.1211	7.69%
2013-03-06	0	0.039	0.038	0.039	0.036	0.044	149,430,000	5,713,700	0.0382	7.800	7.600	7.800	7.200	8.800	747,150	7.6473	-11.36%
2013-03-05	0	0.044	0.043	0.044	0.043	0.050	74,400,000	3,345,600	0.0450	8.800	8.600	8.800	8.600	10.00	372,000	8.9935	-12.00%
2013-03-04	0	0.050	0.050	0.052	0.042	0.065	145,360,000	7,578,220	0.0521	10.00	10.00	10.40	8.400	13.00	726,800	10.427	-28.57%
2013-03-01	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2012-03-13	0	0.070	0.069	0.071	0.069	0.071	7,160,000	501,440	0.0700	14.00	13.80	14.20	13.80	14.20	35,800	14.007	0.00%
2012-03-12	0	0.070	0.070	0.071	0.069	0.072	6,430,000	449,000	0.0698	14.00	14.00	14.20	13.80	14.40	32,150	13.966	0.00%
2012-03-09	0	0.070	0.070	0.072	0.070	0.071	1,510,000	105,830	0.0701	14.00	14.00	14.40	14.00	14.20	7,550	14.017	1.45%
2012-03-08	0	0.069	0.069	0.070	0.069	0.070	3,340,000	232,290	0.0695	13.80	13.80	14.00	13.80	14.00	16,700	13.910	-2.82%
2012-03-07	0	0.071	0.071	0.072	0.070	0.073	11,680,000	826,050	0.0707	14.20	14.20	14.40	14.00	14.60	58,400	14.145	-2.74%
2012-03-06	0	0.073	0.072	0.073	0.072	0.074	8,060,000	586,750	0.0728	14.60	14.40	14.60	14.40	14.80	40,300	14.560	0.00%
2012-03-05	0	0.073	0.073	0.075	0.073	0.074	4,460,000	326,530	0.0732	14.60	14.60	15.00	14.60	14.80	22,300	14.643	-1.35%
2012-03-02	0	0.074	0.073	0.074	0.073	0.075	9,560,000	701,190	0.0733	14.80	14.60	14.80	14.60	15.00	47,800	14.669	-1.33%
2012-03-01	0	0.075	0.075	0.076	0.074	0.075	6,810,000	508,700	0.0747	15.00	15.00	15.20	14.80	15.00	34,050	14.940	-1.32%
2012-02-29	0	0.076	0.075	0.076	0.074	0.077	6,670,000	506,440	0.0759	15.20	15.00	15.20	14.80	15.40	33,350	15.186	-1.30%
2012-02-28	0	0.077	0.077	0.078	0.077	0.079	6,710,000	524,860	0.0782	15.40	15.40	15.60	15.40	15.80	33,550	15.644	0.00%
2012-02-27	0	0.077	0.076	0.077	0.075	0.084	131,990,000	10,628,790	0.0805	15.40	15.20	15.40	15.00	16.80	659,950	16.105	2.67%
2012-02-24	0	0.075	0.074	0.075	0.074	0.076	12,920,000	964,460	0.0746	15.00	14.80	15.00	14.80	15.20	64,600	14.930	1.35%
2012-02-23	0	0.074	0.074	0.075	0.074	0.076	8,150,000	605,290	0.0743	14.80	14.80	15.00	14.80	15.20	40,750	14.854	0.00%
2012-02-22	0	0.074	0.074	0.076	0.074	0.078	15,540,000	1,162,260	0.0748	14.80	14.80	15.20	14.80	15.60	77,700	14.958	-1.33%
2012-02-21	0	0.075	0.075	0.076	0.075	0.076	4,992,000	375,770	0.0753	15.00	15.00	15.20	15.00	15.20	24,960	15.055	0.00%
2012-02-20	0	0.075	0.075	0.077	0.075	0.078	22,120,000	1,686,490	0.0762	15.00	15.00	15.40	15.00	15.60	110,600	15.249	-2.60%
2012-02-17	0	0.077	0.077	0.079	0.074	0.080	19,120,000	1,476,450	0.0772	15.40	15.40	15.80	14.80	16.00	95,600	15.444	1.32%
2012-02-16	0	0.076	0.076	0.077	0.076	0.077	14,300,000	1,088,880	0.0761	15.20	15.20	15.40	15.20	15.40	71,500	15.229	-3.80%
2012-02-15	0	0.079	0.077	0.079	0.076	0.079	5,610,000	432,440	0.0771	15.80	15.40	15.80	15.20	15.80	28,050	15.417	1.28%
2012-02-14	0	0.078	0.077	0.078	0.076	0.080	16,050,000	1,235,850	0.0770	15.60	15.40	15.60	15.20	16.00	80,250	15.400	-1.27%
2012-02-13	0	0.079	0.078	0.079	0.077	0.083	17,370,000	1,365,630	0.0786	15.80	15.60	15.80	15.40	16.60	86,850	15.724	-3.66%
2012-02-10	0	0.082	0.081	0.082	0.081	0.090	55,820,000	4,768,390	0.0854	16.40	16.20	16.40	16.20	18.00	279,100	17.085	1.23%
2012-02-09	0	0.081	0.081	0.083	0.078	0.082	13,970,000	1,117,820	0.0800	16.20	16.20	16.60	15.60	16.40	69,850	16.003	0.00%
2012-02-08	0	0.081	0.081	0.082	0.080	0.082	3,350,000	270,450	0.0807	16.20	16.20	16.40	16.00	16.40	16,750	16.146	1.25%
2012-02-07	0	0.080	0.080	0.081	0.080	0.083	6,360,000	514,310	0.0809	16.00	16.00	16.20	16.00	16.60	31,800	16.173	-1.23%
2012-02-06	0	0.081	0.081	0.082	0.081	0.084	10,060,000	826,110	0.0821	16.20	16.20	16.40	16.20	16.80	50,300	16.424	0.00%
2012-02-03	0	0.081	0.082	0.083	0.080	0.084	8,910,000	729,170	0.0818	16.20	16.40	16.60	16.00	16.80	44,550	16.367	-3.57%
2012-02-02	0	0.084	0.083	0.084	0.078	0.088	141,200,000	12,079,750	0.0856	16.80	16.60	16.80	15.60	17.60	706,000	17.110	9.09%
2012-02-01	0	0.077	0.077	0.079	0.077	0.080	6,950,000	545,110	0.0784	15.40	15.40	15.80	15.40	16.00	34,750	15.687	-1.28%
2012-01-31	0	0.078	0.078	0.080	0.077	0.080	2,530,000	198,220	0.0783	15.60	15.60	16.00	15.40	16.00	12,650	15.670	-1.27%
2012-01-30	0	0.079	0.079	0.080	0.077	0.080	1,550,000	122,190	0.0788	15.80	15.80	16.00	15.40	16.00	7,750	15.766	-1.25%
2012-01-27	0	0.080	0.078	0.080	0.076	0.080	4,830,000	383,420	0.0794	16.00	15.60	16.00	15.20	16.00	24,150	15.877	2.56%
2012-01-26	0	0.078	0.078	0.080	0.075	0.080	5,380,000	412,010	0.0766	15.60	15.60	16.00	15.00	16.00	26,900	15.316	-1.27%
2012-01-20	0	0.079	0.078	0.079	0.078	0.080	1,750,000	137,050	0.0783	15.80	15.60	15.80	15.60	16.00	8,750	15.663	0.00%
2012-01-19	0	0.079	0.079	0.080	0.077	0.079	800,000	62,600	0.0783	15.80	15.80	16.00	15.40	15.80	4,000	15.650	0.00%
2012-01-18	0	0.079	0.079	0.080	0.077	0.079	1,340,000	104,850	0.0782	15.80	15.80	16.00	15.40	15.80	6,700	15.649	-1.25%
2012-01-17	0	0.080	0.080	0.081	0.077	0.084	7,590,000	603,760	0.0795	16.00	16.00	16.20	15.40	16.80	37,950	15.909	-4.76%
2012-01-16	0	0.084	0.083	0.084	0.081	0.084	3,580,000	292,580	0.0817	16.80	16.60	16.80	16.20	16.80	17,900	16.345	0.00%
2012-01-13	0	0.084	0.084	0.087	0.084	0.087	2,050,000	175,040	0.0854	16.80	16.80	17.40	16.80	17.40	10,250	17.077	1.20%
2012-01-12	0	0.083	0.082	0.083	0.080	0.087	6,000,000	501,050	0.0835	16.60	16.40	16.60	16.00	17.40	30,000	16.702	1.22%
2012-01-11	0	0.082	0.080	0.082	0.077	0.082	5,790,000	456,060	0.0788	16.40	16.00	16.40	15.40	16.40	28,950	15.753	3.80%
2012-01-10	0	0.079	0.079	0.080	0.076	0.080	3,510,000	277,070	0.0789	15.80	15.80	16.00	15.20	16.00	17,550	15.787	-1.25%
2012-01-09	0	0.080	0.079	0.080	0.079	0.082	7,000,000	561,040	0.0801	16.00	15.80	16.00	15.80	16.40	35,000	16.030	-2.44%
2012-01-06	0	0.082	0.082	0.084	0.082	0.085	2,940,000	244,680	0.0832	16.40	16.40	16.80	16.40	17.00	14,700	16.645	-2.38%
2012-01-05	0	0.084	0.082	0.084	0.082	0.084	1,470,000	120,650	0.0821	16.80	16.40	16.80	16.40	16.80	7,350	16.415	0.00%
2012-01-04	0	0.084	0.083	0.084	0.082	0.085	5,350,000	448,708	0.0839	16.80	16.60	16.80	16.40	17.00	26,750	16.774	2.44%
2012-01-03	0	0.082	0.082	0.084	0.082	0.084	1,900,000	156,430	0.0823	16.40	16.40	16.80	16.40	16.80	9,500	16.466	-3.53%
2011-12-30	0	0.085	0.085	0.087	0.085	0.086	1,800,000	154,140	0.0856	17.00	17.00	17.40	17.00	17.20	9,000	17.127	-2.30%
2011-12-29	0	0.087	0.085	0.087	0.085	0.087	600,000	51,260	0.0854	17.40	17.00	17.40	17.00	17.40	3,000	17.087	0.00%
2011-12-28	0	0.087	0.085	0.087	0.085	0.088	350,000	30,350	0.0867	17.40	17.00	17.40	17.00	17.60	1,750	17.343	1.16%
2011-12-23	0	0.086	0.086	0.089	0.085	0.089	920,000	79,470	0.0864	17.20	17.20	17.80	17.00	17.80	4,600	17.276	0.00%
2011-12-22	0	0.086	0.086	0.088	0.086	0.088	1,250,000	108,140	0.0865	17.20	17.20	17.60	17.20	17.60	6,250	17.302	-1.15%
2011-12-21	0	0.087	0.086	0.088	0.086	0.088	8,500,000	742,560	0.0874	17.40	17.20	17.60	17.20	17.60	42,500	17.472	0.00%
2011-12-20	0	0.087	0.085	0.087	0.085	0.088	5,710,000	493,860	0.0865	17.40	17.00	17.40	17.00	17.60	28,550	17.298	2.35%
2011-12-19	0	0.085	0.085	0.087	0.084	0.088	11,690,000	1,008,010	0.0862	17.00	17.00	17.40	16.80	17.60	58,450	17.246	-3.41%
2011-12-16	0	0.088	0.087	0.090	0.086	0.090	6,820,000	601,870	0.0883	17.60	17.40	18.00	17.20	18.00	34,100	17.650	-2.22%
2011-12-15	0	0.090	0.090	0.091	0.089	0.090	5,220,000	467,680	0.0896	18.00	18.00	18.20	17.80	18.00	26,100	17.919	-2.17%
2011-12-14	0	0.092	0.090	0.092	0.089	0.092	610,000	55,640	0.0912	18.40	18.00	18.40	17.80	18.40	3,050	18.243	4.55%
2011-12-13	0	0.088	0.088	0.092	0.088	0.092	3,350,000	301,580	0.0900	17.60	17.60	18.40	17.60	18.40	16,750	18.005	-4.35%
2011-12-12	0	0.092	0.091	0.092	0.090	0.096	5,300,000	488,450	0.0922	18.40	18.20	18.40	18.00	19.20	26,500	18.432	2.22%
2011-12-09	0	0.090	0.090	0.093	0.090	0.093	792,000	71,622	0.0904	18.00	18.00	18.60	18.00	18.60	3,960	18.086	-1.10%
2011-12-08	0	0.091	0.090	0.092	0.089	0.092	3,462,000	313,850	0.0907	18.20	18.00	18.40	17.80	18.40	17,310	18.131	-1.09%
2011-12-07	0	0.092	0.090	0.092	0.090	0.093	2,330,000	211,420	0.0907	18.40	18.00	18.40	18.00	18.60	11,650	18.148	2.22%
2011-12-06	0	0.090	0.089	0.091	0.089	0.094	2,970,000	274,220	0.0923	18.00	17.80	18.20	17.80	18.80	14,850	18.466	-5.26%
2011-12-05	0	0.095	0.094	0.096	0.094	0.097	3,420,000	325,980	0.0953	19.00	18.80	19.20	18.80	19.40	17,100	19.063	-2.06%
2011-12-02	0	0.097	0.096	0.097	0.097	0.100	8,430,000	828,200	0.0982	19.40	19.20	19.40	19.40	20.00	42,150	19.649	-2.02%
2011-12-01	0	0.099	0.097	0.099	0.096	0.103	13,810,000	1,352,690	0.0980	19.80	19.40	19.80	19.20	20.60	69,050	19.590	1.02%
2011-11-30	0	0.098	0.098	0.099	0.091	0.098	7,610,000	725,200	0.0953	19.60	19.60	19.80	18.20	19.60	38,050	19.059	5.38%
2011-11-29	0	0.093	0.092	0.094	0.088	0.094	8,730,000	797,710	0.0914	18.60	18.40	18.80	17.60	18.80	43,650	18.275	3.33%
2011-11-28	0	0.090	0.089	0.090	0.089	0.090	3,070,000	273,340	0.0890	18.00	17.80	18.00	17.80	18.00	15,350	17.807	2.27%
2011-11-25	0	0.088	0.088	0.089	0.085	0.090	5,390,000	471,280	0.0874	17.60	17.60	17.80	17.00	18.00	26,950	17.487	-1.12%
2011-11-24	0	0.089	0.089	0.092	0.088	0.092	3,790,000	340,080	0.0897	17.80	17.80	18.40	17.60	18.40	18,950	17.946	-1.11%
2011-11-23	0	0.090	0.088	0.091	0.088	0.090	3,640,000	322,680	0.0886	18.00	17.60	18.20	17.60	18.00	18,200	17.730	2.27%
2011-11-22	0	0.088	0.089	0.090	0.088	0.089	2,430,000	215,640	0.0887	17.60	17.80	18.00	17.60	17.80	12,150	17.748	-2.22%
2011-11-21	0	0.090	0.089	0.091	0.088	0.091	9,430,000	848,480	0.0900	18.00	17.80	18.20	17.60	18.20	47,150	17.995	0.00%
2011-11-18	0	0.090	0.090	0.091	0.090	0.094	11,440,000	1,049,140	0.0917	18.00	18.00	18.20	18.00	18.80	57,200	18.342	-3.23%
2011-11-17	0	0.093	0.092	0.094	0.091	0.094	6,830,000	636,080	0.0931	18.60	18.40	18.80	18.20	18.80	34,150	18.626	0.00%
2011-11-16	0	0.093	0.093	0.096	0.093	0.094	2,260,000	210,780	0.0933	18.60	18.60	19.20	18.60	18.80	11,300	18.653	-5.10%
2011-11-15	0	0.098	0.095	0.098	0.094	0.098	6,870,000	661,370	0.0963	19.60	19.00	19.60	18.80	19.60	34,350	19.254	4.26%
2011-11-14	0	0.094	0.094	0.095	0.093	0.098	10,730,000	1,019,920	0.0951	18.80	18.80	19.00	18.60	19.60	53,650	19.011	-1.05%
2011-11-11	0	0.095	0.094	0.095	0.095	0.097	7,360,000	702,700	0.0955	19.00	18.80	19.00	19.00	19.40	36,800	19.095	1.06%
2011-11-10	0	0.094	0.094	0.098	0.094	0.100	17,470,000	1,705,820	0.0976	18.80	18.80	19.60	18.80	20.00	87,350	19.529	-9.62%
2011-11-09	0	0.104	0.103	0.104	0.098	0.104	22,680,000	2,290,700	0.1010	20.80	20.60	20.80	19.60	20.80	113,400	20.200	1.96%
2011-11-08	0	0.102	0.100	0.102	0.100	0.107	33,570,000	3,494,170	0.1041	20.40	20.00	20.40	20.00	21.40	167,850	20.817	-0.97%
2011-11-07	0	0.103	0.102	0.103	0.100	0.110	57,660,000	6,121,360	0.1062	20.60	20.40	20.60	20.00	22.00	288,300	21.233	1.98%
2011-11-04	0	0.101	0.101	0.102	0.093	0.105	75,725,000	7,612,995	0.1005	20.20	20.20	20.40	18.60	21.00	378,625	20.107	17.44%
2011-11-03	0	0.086	0.086	0.087	0.086	0.090	4,870,000	426,970	0.0877	17.20	17.20	17.40	17.20	18.00	24,350	17.535	-1.15%
2011-11-02	0	0.087	0.087	0.088	0.085	0.088	7,820,000	675,600	0.0864	17.40	17.40	17.60	17.00	17.60	39,100	17.279	0.00%
2011-11-01	0	0.087	0.087	0.088	0.087	0.090	8,390,000	737,190	0.0879	17.40	17.40	17.60	17.40	18.00	41,950	17.573	-4.40%
2011-10-31	0	0.091	0.090	0.091	0.089	0.092	8,920,000	804,150	0.0902	18.20	18.00	18.20	17.80	18.40	44,600	18.030	1.11%
2011-10-28	0	0.090	0.090	0.091	0.087	0.094	34,120,000	3,085,260	0.0904	18.00	18.00	18.20	17.40	18.80	170,600	18.085	3.45%
2011-10-27	0	0.087	0.087	0.088	0.082	0.093	42,720,000	3,817,890	0.0894	17.40	17.40	17.60	16.40	18.60	213,600	17.874	6.10%
2011-10-26	0	0.082	0.079	0.082	0.079	0.082	5,410,000	433,600	0.0801	16.40	15.80	16.40	15.80	16.40	27,050	16.030	0.00%
2011-10-25	0	0.082	0.080	0.082	0.080	0.082	6,740,000	547,060	0.0812	16.40	16.00	16.40	16.00	16.40	33,700	16.233	2.50%
2011-10-24	0	0.080	0.079	0.080	0.074	0.082	15,060,000	1,171,710	0.0778	16.00	15.80	16.00	14.80	16.40	75,300	15.561	6.67%
2011-10-21	0	0.075	0.075	0.076	0.073	0.078	9,820,000	733,110	0.0747	15.00	15.00	15.20	14.60	15.60	49,100	14.931	-3.85%
2011-10-20	0	0.078	0.077	0.078	0.076	0.080	14,060,000	1,101,000	0.0783	15.60	15.40	15.60	15.20	16.00	70,300	15.661	-4.88%
2011-10-19	0	0.082	0.080	0.082	0.080	0.082	3,511,200	282,206	0.0804	16.40	16.00	16.40	16.00	16.40	17,556	16.075	3.80%
2011-10-18	0	0.079	0.079	0.080	0.078	0.082	9,100,000	722,700	0.0794	15.80	15.80	16.00	15.60	16.40	45,500	15.884	-8.14%
2011-10-17	0	0.086	0.083	0.086	0.080	0.086	5,730,000	473,850	0.0827	17.20	16.60	17.20	16.00	17.20	28,650	16.539	6.17%
2011-10-14	0	0.081	0.080	0.082	0.075	0.084	31,500,000	2,524,440	0.0801	16.20	16.00	16.40	15.00	16.80	157,500	16.028	-4.71%
2011-10-13	0	0.085	0.085	0.086	0.080	0.089	17,640,000	1,497,430	0.0849	17.00	17.00	17.20	16.00	17.80	88,200	16.978	-1.16%
2011-10-12	0	0.086	0.084	0.086	0.082	0.089	21,970,000	1,860,160	0.0847	17.20	16.80	17.20	16.40	17.80	109,850	16.934	1.18%
2011-10-11	0	0.085	0.085	0.086	0.068	0.087	66,430,000	5,257,740	0.0791	17.00	17.00	17.20	13.60	17.40	332,150	15.829	30.77%
2011-10-10	0	0.065	0.065	0.066	0.063	0.066	9,070,000	581,390	0.0641	13.00	13.00	13.20	12.60	13.20	45,350	12.820	3.17%
2011-10-07	0	0.063	0.062	0.063	0.063	0.066	4,740,000	302,730	0.0639	12.60	12.40	12.60	12.60	13.20	23,700	12.773	0.00%
2011-10-06	0	0.063	0.061	0.063	0.061	0.064	9,450,000	595,310	0.0630	12.60	12.20	12.60	12.20	12.80	47,250	12.599	5.00%
2011-10-04	0	0.060	0.059	0.061	0.059	0.065	23,570,000	1,437,810	0.0610	12.00	11.80	12.20	11.80	13.00	117,850	12.200	-4.76%
2011-10-03	0	0.063	0.063	0.064	0.060	0.074	35,550,000	2,309,290	0.0650	12.60	12.60	12.80	12.00	14.80	177,750	12.992	-19.23%
2011-09-30	0	0.078	0.078	0.079	0.075	0.080	8,755,000	689,220	0.0787	15.60	15.60	15.80	15.00	16.00	43,775	15.745	-2.50%
2011-09-28	0	0.080	0.076	0.080	0.076	0.084	10,670,000	868,470	0.0814	16.00	15.20	16.00	15.20	16.80	53,350	16.279	0.00%
2011-09-27	0	0.080	0.079	0.080	0.077	0.082	12,770,000	1,020,390	0.0799	16.00	15.80	16.00	15.40	16.40	63,850	15.981	2.56%
2011-09-26	0	0.078	0.073	0.078	0.070	0.080	27,735,000	2,099,030	0.0757	15.60	14.60	15.60	14.00	16.00	138,675	15.136	-2.50%
2011-09-23	0	0.080	0.080	0.081	0.080	0.082	13,820,000	1,114,170	0.0806	16.00	16.00	16.20	16.00	16.40	69,100	16.124	-4.76%
2011-09-22	0	0.084	0.084	0.086	0.084	0.088	10,580,000	902,470	0.0853	16.80	16.80	17.20	16.80	17.60	52,900	17.060	-6.67%
2011-09-21	0	0.090	0.089	0.090	0.089	0.092	10,120,000	915,220	0.0904	18.00	17.80	18.00	17.80	18.40	50,600	18.087	-2.17%
2011-09-20	0	0.092	0.092	0.093	0.088	0.095	10,950,000	1,001,510	0.0915	18.40	18.40	18.60	17.60	19.00	54,750	18.292	-6.12%
2011-09-19	0	0.098	0.098	0.099	0.097	0.102	4,020,000	394,130	0.0980	19.60	19.60	19.80	19.40	20.40	20,100	19.608	-4.85%
2011-09-16	0	0.103	0.098	0.103	0.095	0.103	7,750,000	759,070	0.0979	20.60	19.60	20.60	19.00	20.60	38,750	19.589	8.42%
2011-09-15	0	0.095	0.095	0.099	0.095	0.100	3,340,000	326,900	0.0979	19.00	19.00	19.80	19.00	20.00	16,700	19.575	-1.04%
2011-09-14	0	0.096	0.095	0.096	0.094	0.099	11,990,000	1,145,590	0.0955	19.20	19.00	19.20	18.80	19.80	59,950	19.109	1.05%
2011-09-12	0	0.095	0.095	0.096	0.094	0.099	6,540,000	629,650	0.0963	19.00	19.00	19.20	18.80	19.80	32,700	19.255	-5.00%
2011-09-09	0	0.100	0.100	0.102	0.100	0.104	4,660,000	474,570	0.1018	20.00	20.00	20.40	20.00	20.80	23,300	20.368	-3.85%
2011-09-08	0	0.104	0.104	0.105	0.104	0.106	2,370,000	247,770	0.1045	20.80	20.80	21.00	20.80	21.20	11,850	20.909	0.00%
2011-09-07	0	0.104	0.104	0.106	0.103	0.107	8,490,000	886,970	0.1045	20.80	20.80	21.20	20.60	21.40	42,450	20.894	-1.89%
2011-09-06	0	0.106	0.105	0.106	0.100	0.109	11,080,000	1,169,280	0.1055	21.20	21.00	21.20	20.00	21.80	55,400	21.106	-0.93%
2011-09-05	0	0.107	0.105	0.108	0.105	0.111	11,012,000	1,181,552	0.1073	21.40	21.00	21.60	21.00	22.20	55,060	21.459	-4.46%
2011-09-02	0	0.112	0.111	0.113	0.105	0.117	24,470,000	2,726,180	0.1114	22.40	22.20	22.60	21.00	23.40	122,350	22.282	-2.61%
2011-09-01	0	0.115	0.114	0.115	0.114	0.126	26,770,000	3,138,250	0.1172	23.00	22.80	23.00	22.80	25.20	133,850	23.446	-4.96%
2011-08-31	0	0.121	0.120	0.121	0.102	0.124	62,980,000	7,277,630	0.1156	24.20	24.00	24.20	20.40	24.80	314,900	23.111	15.24%
2011-08-30	0	0.105	0.105	0.106	0.096	0.106	18,810,000	1,908,030	0.1014	21.00	21.00	21.20	19.20	21.20	94,050	20.287	9.37%
2011-08-29	0	0.096	0.096	0.097	0.094	0.096	5,340,000	509,170	0.0954	19.20	19.20	19.40	18.80	19.20	26,700	19.070	1.05%
2011-08-26	0	0.095	0.095	0.096	0.095	0.096	7,980,000	764,010	0.0957	19.00	19.00	19.20	19.00	19.20	39,900	19.148	-1.04%
2011-08-25	0	0.096	0.095	0.096	0.094	0.098	7,970,000	759,420	0.0953	19.20	19.00	19.20	18.80	19.60	39,850	19.057	1.05%
2011-08-24	0	0.095	0.095	0.097	0.094	0.098	19,940,000	1,891,120	0.0948	19.00	19.00	19.40	18.80	19.60	99,700	18.968	0.00%
2011-08-23	0	0.095	0.094	0.095	0.094	0.095	10,980,000	1,033,600	0.0941	19.00	18.80	19.00	18.80	19.00	54,900	18.827	1.06%
2011-08-22	0	0.094	0.094	0.095	0.094	0.096	18,000,000	1,706,960	0.0948	18.80	18.80	19.00	18.80	19.20	90,000	18.966	-1.05%
2011-08-19	0	0.095	0.095	0.096	0.094	0.097	9,080,000	860,730	0.0948	19.00	19.00	19.20	18.80	19.40	45,400	18.959	-2.06%
2011-08-18	0	0.097	0.097	0.099	0.097	0.105	9,900,000	972,150	0.0982	19.40	19.40	19.80	19.40	21.00	49,500	19.639	0.00%
2011-08-17	0	0.097	0.096	0.098	0.096	0.098	11,860,000	1,151,770	0.0971	19.40	19.20	19.60	19.20	19.60	59,300	19.423	0.00%
2011-08-16	0	0.097	0.096	0.097	0.096	0.098	2,360,000	228,990	0.0970	19.40	19.20	19.40	19.20	19.60	11,800	19.406	0.00%
2011-08-15	0	0.097	0.097	0.098	0.096	0.099	18,690,000	1,811,710	0.0969	19.40	19.40	19.60	19.20	19.80	93,450	19.387	1.04%
2011-08-12	0	0.096	0.096	0.097	0.092	0.099	17,370,000	1,634,230	0.0941	19.20	19.20	19.40	18.40	19.80	86,850	18.817	2.13%
2011-08-11	0	0.094	0.093	0.095	0.093	0.096	6,250,000	588,130	0.0941	18.80	18.60	19.00	18.60	19.20	31,250	18.820	-5.05%
2011-08-10	0	0.099	0.097	0.099	0.097	0.100	19,990,000	1,963,300	0.0982	19.80	19.40	19.80	19.40	20.00	99,950	19.643	4.21%
2011-08-09	0	0.095	0.094	0.097	0.091	0.099	31,590,000	2,998,540	0.0949	19.00	18.80	19.40	18.20	19.80	157,950	18.984	-6.86%
2011-08-08	0	0.102	0.099	0.102	0.095	0.102	29,400,000	2,889,940	0.0983	20.40	19.80	20.40	19.00	20.40	147,000	19.659	-3.77%
2011-08-05	0	0.106	0.104	0.106	0.102	0.109	42,040,000	4,399,710	0.1047	21.20	20.80	21.20	20.40	21.80	210,200	20.931	-6.19%
2011-08-04	0	0.113	0.112	0.113	0.112	0.116	23,380,000	2,650,880	0.1134	22.60	22.40	22.60	22.40	23.20	116,900	22.676	0.89%
2011-08-03	0	0.112	0.111	0.112	0.106	0.113	21,260,000	2,352,780	0.1107	22.40	22.20	22.40	21.20	22.60	106,300	22.133	-1.75%
2011-08-02	0	0.114	0.113	0.114	0.113	0.117	23,870,000	2,736,740	0.1147	22.80	22.60	22.80	22.60	23.40	119,350	22.930	-2.56%
2011-08-01	0	0.117	0.117	0.118	0.117	0.120	7,960,000	936,440	0.1176	23.40	23.40	23.60	23.40	24.00	39,800	23.529	-0.85%
2011-07-29	0	0.118	0.118	0.119	0.117	0.119	4,410,000	520,780	0.1181	23.60	23.60	23.80	23.40	23.80	22,050	23.618	-1.67%
2011-07-28	0	0.120	0.118	0.120	0.118	0.122	14,160,000	1,680,140	0.1187	24.00	23.60	24.00	23.60	24.40	70,800	23.731	-1.64%
2011-07-27	0	0.122	0.122	0.124	0.120	0.124	12,150,000	1,476,490	0.1215	24.40	24.40	24.80	24.00	24.80	60,750	24.304	0.00%
2011-07-26	0	0.122	0.121	0.123	0.119	0.125	19,190,000	2,342,600	0.1221	24.40	24.20	24.60	23.80	25.00	95,950	24.415	1.67%
2011-07-25	0	0.120	0.119	0.120	0.118	0.123	18,750,000	2,245,280	0.1197	24.00	23.80	24.00	23.60	24.60	93,750	23.950	-2.44%
2011-07-22	0	0.123	0.120	0.124	0.117	0.135	50,920,000	6,388,140	0.1255	24.60	24.00	24.80	23.40	27.00	254,600	25.091	2.50%
2011-07-21	0	0.120	0.118	0.120	0.116	0.120	9,780,000	1,162,350	0.1188	24.00	23.60	24.00	23.20	24.00	48,900	23.770	0.84%
2011-07-20	0	0.119	0.118	0.120	0.117	0.120	12,720,000	1,508,090	0.1186	23.80	23.60	24.00	23.40	24.00	63,600	23.712	-0.83%
2011-07-19	0	0.120	0.119	0.121	0.116	0.124	30,950,000	3,723,060	0.1203	24.00	23.80	24.20	23.20	24.80	154,750	24.059	-4.76%
2011-07-18	0	0.126	0.125	0.126	0.122	0.128	11,880,000	1,494,740	0.1258	25.20	25.00	25.20	24.40	25.60	59,400	25.164	0.00%
2011-07-15	0	0.126	0.125	0.127	0.122	0.128	11,220,000	1,410,240	0.1257	25.20	25.00	25.40	24.40	25.60	56,100	25.138	3.28%
2011-07-14	0	0.122	0.122	0.129	0.116	0.128	30,780,000	3,752,530	0.1219	24.40	24.40	25.80	23.20	25.60	153,900	24.383	-3.94%
2011-07-13	0	0.127	0.125	0.127	0.125	0.128	7,920,000	996,590	0.1258	25.40	25.00	25.40	25.00	25.60	39,600	25.166	0.79%
2011-07-12	0	0.126	0.126	0.127	0.124	0.131	36,300,000	4,568,280	0.1258	25.20	25.20	25.40	24.80	26.20	181,500	25.170	-4.55%
2011-07-11	0	0.132	0.131	0.133	0.130	0.136	13,050,000	1,724,460	0.1321	26.40	26.20	26.60	26.00	27.20	65,250	26.429	-2.94%
2011-07-08	0	0.136	0.136	0.138	0.135	0.139	17,570,000	2,391,390	0.1361	27.20	27.20	27.60	27.00	27.80	87,850	27.221	-1.45%
2011-07-07	0	0.138	0.137	0.138	0.135	0.139	10,920,000	1,496,350	0.1370	27.60	27.40	27.60	27.00	27.80	54,600	27.406	0.00%
2011-07-06	0	0.138	0.136	0.138	0.136	0.138	7,410,000	1,012,860	0.1367	27.60	27.20	27.60	27.20	27.60	37,050	27.338	1.47%
2011-07-05	0	0.136	0.135	0.136	0.135	0.138	14,910,000	2,031,300	0.1362	27.20	27.00	27.20	27.00	27.60	74,550	27.247	-2.86%
2011-07-04	0	0.140	0.139	0.140	0.139	0.143	12,360,000	1,733,570	0.1403	28.00	27.80	28.00	27.80	28.60	61,800	28.051	0.00%
2011-06-30	0	0.140	0.140	0.141	0.137	0.148	27,810,000	3,946,630	0.1419	28.00	28.00	28.20	27.40	29.60	139,050	28.383	0.72%
2011-06-29	0	0.139	0.138	0.139	0.137	0.141	17,680,000	2,455,930	0.1389	27.80	27.60	27.80	27.40	28.20	88,400	27.782	0.00%
2011-06-28	0	0.139	0.137	0.139	0.133	0.141	19,300,000	2,650,770	0.1373	27.80	27.40	27.80	26.60	28.20	96,500	27.469	2.96%
2011-06-27	0	0.135	0.135	0.136	0.135	0.140	20,260,000	2,771,820	0.1368	27.00	27.00	27.20	27.00	28.00	101,300	27.362	-3.57%
2011-06-24	0	0.140	0.140	0.141	0.137	0.140	15,140,000	2,099,740	0.1387	28.00	28.00	28.20	27.40	28.00	75,700	27.738	1.45%
2011-06-23	0	0.138	0.137	0.138	0.137	0.143	11,222,000	1,552,086	0.1383	27.60	27.40	27.60	27.40	28.60	56,110	27.661	-1.43%
2011-06-22	0	0.140	0.139	0.140	0.139	0.143	9,980,000	1,402,700	0.1406	28.00	27.80	28.00	27.80	28.60	49,900	28.110	0.72%
2011-06-21	0	0.139	0.140	0.142	0.138	0.144	13,260,000	1,849,520	0.1395	27.80	28.00	28.40	27.60	28.80	66,300	27.896	0.72%
2011-06-20	0	0.138	0.138	0.141	0.138	0.146	10,498,000	1,491,494	0.1421	27.60	27.60	28.20	27.60	29.20	52,490	28.415	0.00%
2011-06-17	0	0.138	0.137	0.138	0.137	0.140	12,470,000	1,721,450	0.1380	27.60	27.40	27.60	27.40	28.00	62,350	27.609	-0.72%
2011-06-16	0	0.139	0.138	0.139	0.137	0.142	19,700,000	2,737,190	0.1389	27.80	27.60	27.80	27.40	28.40	98,500	27.789	-1.42%
2011-06-15	0	0.141	0.141	0.142	0.141	0.146	9,010,000	1,295,030	0.1437	28.20	28.20	28.40	28.20	29.20	45,050	28.747	0.00%
2011-06-14	0	0.141	0.141	0.144	0.141	0.147	14,590,000	2,079,110	0.1425	28.20	28.20	28.80	28.20	29.40	72,950	28.500	-4.08%
2011-06-13	0	0.147	0.145	0.147	0.141	0.149	13,580,000	1,953,270	0.1438	29.40	29.00	29.40	28.20	29.80	67,900	28.767	-1.34%
2011-06-10	0	0.149	0.149	0.150	0.145	0.155	12,020,000	1,775,090	0.1477	29.80	29.80	30.00	29.00	31.00	60,100	29.536	-0.67%
2011-06-09	0	0.150	0.149	0.150	0.147	0.155	16,510,000	2,471,670	0.1497	30.00	29.80	30.00	29.40	31.00	82,550	29.941	-1.32%
2011-06-08	0	0.152	0.152	0.153	0.149	0.157	19,320,000	2,952,580	0.1528	30.40	30.40	30.60	29.80	31.40	96,600	30.565	-3.18%
2011-06-07	0	0.157	0.156	0.157	0.153	0.169	48,090,000	7,751,180	0.1612	31.40	31.20	31.40	30.60	33.80	240,450	32.236	1.29%
2011-06-03	0	0.155	0.154	0.155	0.153	0.156	9,400,000	1,454,220	0.1547	31.00	30.80	31.00	30.60	31.20	47,000	30.941	-0.64%
2011-06-02	0	0.156	0.155	0.156	0.154	0.158	8,600,000	1,349,440	0.1569	31.20	31.00	31.20	30.80	31.60	43,000	31.382	-1.89%
2011-06-01	0	0.159	0.158	0.159	0.157	0.161	13,220,000	2,103,430	0.1591	31.80	31.60	31.80	31.40	32.20	66,100	31.822	-1.24%
2011-05-31	0	0.161	0.161	0.162	0.157	0.165	26,200,000	4,198,770	0.1603	32.20	32.20	32.40	31.40	33.00	131,000	32.052	-0.62%
2011-05-30	0	0.162	0.161	0.163	0.158	0.172	21,790,000	3,555,960	0.1632	32.40	32.20	32.60	31.60	34.40	108,950	32.638	-1.82%
2011-05-27	0	0.165	0.165	0.166	0.152	0.177	107,280,000	18,096,540	0.1687	33.00	33.00	33.20	30.40	35.40	536,400	33.737	7.84%
2011-05-26	0	0.153	0.152	0.153	0.152	0.164	30,610,000	4,733,310	0.1546	30.60	30.40	30.60	30.40	32.80	153,050	30.927	-2.55%
2011-05-25	0	0.157	0.156	0.158	0.154	0.195	191,930,000	33,008,650	0.1720	31.40	31.20	31.60	30.80	39.00	959,650	34.397	-13.74%
2011-05-24	0	0.182	0.181	0.182	0.142	0.182	272,660,000	46,654,900	0.1711	36.40	36.20	36.40	28.40	36.40	1,363,300	34.222	29.08%
2011-05-23	0	0.141	0.141	0.142	0.137	0.143	31,110,000	4,337,720	0.1394	28.20	28.20	28.40	27.40	28.60	155,550	27.886	-1.40%
2011-05-20	0	0.143	0.143	0.144	0.141	0.150	16,440,000	2,384,800	0.1451	28.60	28.60	28.80	28.20	30.00	82,200	29.012	-2.72%
2011-05-19	0	0.147	0.146	0.148	0.146	0.152	21,710,000	3,225,870	0.1486	29.40	29.20	29.60	29.20	30.40	108,550	29.718	-3.29%
2011-05-18	0	0.152	0.151	0.152	0.150	0.156	10,560,000	1,608,740	0.1523	30.40	30.20	30.40	30.00	31.20	52,800	30.469	0.00%
2011-05-17	0	0.152	0.150	0.152	0.150	0.157	15,530,000	2,353,050	0.1515	30.40	30.00	30.40	30.00	31.40	77,650	30.303	-3.18%
2011-05-16	0	0.157	0.157	0.158	0.155	0.160	9,161,000	1,441,402	0.1573	31.40	31.40	31.60	31.00	32.00	45,805	31.468	-1.26%
2011-05-13	0	0.159	0.157	0.159	0.157	0.161	6,580,000	1,045,800	0.1589	31.80	31.40	31.80	31.40	32.20	32,900	31.787	0.63%
2011-05-12	0	0.158	0.158	0.161	0.158	0.163	15,360,000	2,457,410	0.1600	31.60	31.60	32.20	31.60	32.60	76,800	31.998	-3.07%
2011-05-11	0	0.163	0.161	0.163	0.160	0.169	28,220,000	4,602,840	0.1631	32.60	32.20	32.60	32.00	33.80	141,100	32.621	1.24%
2011-05-09	0	0.161	0.159	0.160	0.156	0.165	25,990,000	4,139,330	0.1593	32.20	31.80	32.00	31.20	33.00	129,950	31.853	-2.42%
2011-05-06	0	0.165	0.165	0.166	0.156	0.170	12,930,000	2,127,850	0.1646	33.00	33.00	33.20	31.20	34.00	64,650	32.913	-2.94%
2011-05-05	0	0.170	0.168	0.170	0.168	0.173	5,260,000	894,440	0.1700	34.00	33.60	34.00	33.60	34.60	26,300	34.009	0.00%
2011-05-04	0	0.170	0.169	0.170	0.166	0.174	13,140,000	2,238,020	0.1703	34.00	33.80	34.00	33.20	34.80	65,700	34.064	1.80%
2011-05-03	0	0.167	0.168	0.169	0.166	0.174	11,310,000	1,905,920	0.1685	33.40	33.60	33.80	33.20	34.80	56,550	33.703	-2.34%
2011-04-29	0	0.171	0.170	0.171	0.165	0.175	23,520,000	3,953,070	0.1681	34.20	34.00	34.20	33.00	35.00	117,600	33.615	0.00%
2011-04-28	0	0.171	0.171	0.172	0.171	0.178	20,680,000	3,595,710	0.1739	34.20	34.20	34.40	34.20	35.60	103,400	34.775	-2.29%
2011-04-27	0	0.175	0.175	0.176	0.175	0.182	14,830,000	2,633,900	0.1776	35.00	35.00	35.20	35.00	36.40	74,150	35.521	-3.31%
2011-04-26	0	0.181	0.180	0.182	0.177	0.188	28,500,000	5,219,990	0.1832	36.20	36.00	36.40	35.40	37.60	142,500	36.632	1.12%
2011-04-21	0	0.179	0.178	0.179	0.175	0.186	39,920,000	7,130,740	0.1786	35.80	35.60	35.80	35.00	37.20	199,600	35.725	-2.72%
2011-04-20	0	0.184	0.180	0.184	0.175	0.193	53,070,000	9,906,350	0.1867	36.80	36.00	36.80	35.00	38.60	265,350	37.333	4.55%
2011-04-19	0	0.176	0.175	0.176	0.172	0.190	83,310,000	14,760,240	0.1772	35.20	35.00	35.20	34.40	38.00	416,550	35.434	-7.85%
2011-04-18	0	0.191	0.190	0.191	0.190	0.200	48,750,000	9,375,830	0.1923	38.20	38.00	38.20	38.00	40.00	243,750	38.465	-4.02%
2011-04-15	0	0.199	0.198	0.199	0.196	0.205	63,400,000	12,664,410	0.1998	39.80	39.60	39.80	39.20	41.00	317,000	39.951	-3.40%
2011-04-14	0	0.206	0.205	0.207	0.200	0.211	103,786,000	21,404,552	0.2062	41.20	41.00	41.40	40.00	42.20	518,930	41.247	-0.48%
2011-04-13	0	0.207	0.205	0.207	0.201	0.211	108,180,000	22,324,870	0.2064	41.40	41.00	41.40	40.20	42.20	540,900	41.274	-0.96%
2011-04-12	0	0.209	0.208	0.209	0.197	0.221	228,830,000	48,076,920	0.2101	41.80	41.60	41.80	39.40	44.20	1,144,150	42.020	3.98%
2011-04-11	0	0.201	0.201	0.202	0.194	0.218	201,450,000	40,781,680	0.2024	40.20	40.20	40.40	38.80	43.60	1,007,250	40.488	-3.83%
2011-04-08	0	0.209	0.210	0.211	0.175	0.225	916,080,000	189,986,690	0.2074	41.80	42.00	42.20	35.00	45.00	4,580,400	41.478	16.76%
2011-04-07	0	0.179	0.179	0.180	0.139	0.180	811,860,000	134,163,620	0.1653	35.80	35.80	36.00	27.80	36.00	4,059,300	33.051	26.06%
2011-04-06	0	0.142	0.141	0.143	0.134	0.144	83,220,000	11,485,290	0.1380	28.40	28.20	28.60	26.80	28.80	416,100	27.602	1.43%
2011-04-04	0	0.140	0.139	0.141	0.133	0.150	134,710,000	18,898,400	0.1403	28.00	27.80	28.20	26.60	30.00	673,550	28.058	-2.78%
2011-04-01	0	0.144	0.144	0.145	0.143	0.167	248,190,000	37,540,010	0.1513	28.80	28.80	29.00	28.60	33.40	1,240,950	30.251	-10.00%
2011-03-31	0	0.160	0.159	0.161	0.158	0.186	132,470,000	22,818,250	0.1723	32.00	31.80	32.20	31.60	37.20	662,350	34.450	-9.60%
2011-03-30	0	0.177	0.176	0.177	0.174	0.190	96,210,000	17,383,870	0.1807	35.40	35.20	35.40	34.80	38.00	481,050	36.137	-6.84%
2011-03-29	0	0.190	0.189	0.190	0.184	0.207	121,840,000	23,471,570	0.1926	38.00	37.80	38.00	36.80	41.40	609,200	38.529	-5.47%
2011-03-28	0	0.201	0.198	0.199	0.199	0.213	72,790,000	14,895,020	0.2046	40.20	39.60	39.80	39.80	42.60	363,950	40.926	-3.83%
2011-03-25	0	0.209	0.205	0.211	0.205	0.217	87,720,000	18,449,390	0.2103	41.80	41.00	42.20	41.00	43.40	438,600	42.064	0.97%
2011-03-24	0	0.207	0.202	0.203	0.202	0.219	87,650,000	18,417,830	0.2101	41.40	40.40	40.60	40.40	43.80	438,250	42.026	-3.27%
2011-03-23	0	0.214	0.211	0.213	0.208	0.244	231,550,000	52,396,880	0.2263	42.80	42.20	42.60	41.60	48.80	1,157,750	45.258	1.42%
2011-03-22	0	0.211	0.207	0.210	0.208	0.220	78,570,000	16,712,360	0.2127	42.20	41.40	42.00	41.60	44.00	392,850	42.541	-2.76%
2011-03-21	0	0.217	0.214	0.215	0.209	0.227	101,168,000	21,876,908	0.2162	43.40	42.80	43.00	41.80	45.40	505,840	43.249	-4.41%
2011-03-18	0	0.227	0.226	0.228	0.226	0.241	63,840,000	14,770,960	0.2314	45.40	45.20	45.60	45.20	48.20	319,200	46.275	-4.62%
2011-03-17	0	0.238	0.236	0.238	0.235	0.250	46,730,000	11,329,480	0.2424	47.60	47.20	47.60	47.00	50.00	233,650	48.489	-4.42%
2011-03-16	0	0.249	0.247	0.250	0.241	0.255	246,940,000	57,310,580	0.2321	49.80	49.40	50.00	48.20	51.00	1,234,700	46.417	3.75%
2011-03-15	0	0.240	0.240	0.243	0.238	0.255	30,090,000	7,308,530	0.2429	48.00	48.00	48.60	47.60	51.00	150,450	48.578	-4.00%
2011-03-14	0	0.250	0.250	0.255	0.250	0.255	13,922,000	3,496,980	0.2512	50.00	50.00	51.00	50.00	51.00	69,610	50.237	-1.96%
2011-03-11	0	0.255	0.249	0.250	0.247	0.260	43,050,000	10,879,590	0.2527	51.00	49.80	50.00	49.40	52.00	215,250	50.544	2.00%
2011-03-10	0	0.250	0.250	0.255	0.246	0.265	40,230,000	10,165,320	0.2527	50.00	50.00	51.00	49.20	53.00	201,150	50.536	-5.66%
2011-03-09	0	0.265	0.260	0.265	0.260	0.280	18,450,000	4,973,250	0.2696	53.00	52.00	53.00	52.00	56.00	92,250	53.911	-3.64%
2011-03-08	0	0.275	0.270	0.275	0.270	0.285	21,020,000	5,811,550	0.2765	55.00	54.00	55.00	54.00	57.00	105,100	55.295	-1.79%
2011-03-07	0	0.280	0.280	0.285	0.255	0.290	69,220,000	19,450,010	0.2810	56.00	56.00	57.00	51.00	58.00	346,100	56.198	9.80%
2011-03-04	0	0.255	0.255	0.260	0.249	0.260	25,070,000	6,338,420	0.2528	51.00	51.00	52.00	49.80	52.00	125,350	50.566	2.00%
2011-03-03	0	0.250	0.250	0.255	0.246	0.255	20,590,000	5,140,860	0.2497	50.00	50.00	51.00	49.20	51.00	102,950	49.936	3.73%
2011-03-02	0	0.241	0.241	0.244	0.241	0.249	19,400,000	4,755,600	0.2451	48.20	48.20	48.80	48.20	49.80	97,000	49.027	-2.43%
2011-03-01	0	0.247	0.246	0.248	0.243	0.255	21,584,000	5,403,200	0.2503	49.40	49.20	49.60	48.60	51.00	107,920	50.067	0.00%
2011-02-28	0	0.247	0.246	0.249	0.242	0.255	30,230,000	7,465,520	0.2470	49.40	49.20	49.80	48.40	51.00	151,150	49.391	-3.14%
2011-02-25	0	0.255	0.250	0.255	0.235	0.255	33,750,000	8,427,610	0.2497	51.00	50.00	51.00	47.00	51.00	168,750	49.941	9.91%
2011-02-24	0	0.232	0.232	0.235	0.225	0.250	48,670,000	11,556,640	0.2374	46.40	46.40	47.00	45.00	50.00	243,350	47.490	-7.20%
2011-02-23	0	0.250	0.248	0.250	0.248	0.260	20,630,000	5,174,240	0.2508	50.00	49.60	50.00	49.60	52.00	103,150	50.162	-1.96%
2011-02-22	0	0.255	0.250	0.255	0.248	0.260	38,670,000	9,785,630	0.2531	51.00	50.00	51.00	49.60	52.00	193,350	50.611	-1.92%
2011-02-21	0	0.260	0.260	0.265	0.260	0.280	40,720,000	10,967,700	0.2693	52.00	52.00	53.00	52.00	56.00	203,600	53.869	-1.89%
2011-02-18	0	0.265	0.265	0.270	0.260	0.275	18,730,000	4,985,950	0.2662	53.00	53.00	54.00	52.00	55.00	93,650	53.240	-1.85%
2011-02-17	0	0.270	0.265	0.270	0.265	0.275	19,600,000	5,236,850	0.2672	54.00	53.00	54.00	53.00	55.00	98,000	53.437	1.89%
2011-02-16	0	0.265	0.265	0.270	0.260	0.280	44,115,000	11,833,175	0.2682	53.00	53.00	54.00	52.00	56.00	220,575	53.647	-3.64%
2011-02-15	0	0.275	0.275	0.280	0.270	0.285	27,270,000	7,587,650	0.2782	55.00	55.00	56.00	54.00	57.00	136,350	55.648	-3.51%
2011-02-14	0	0.285	0.275	0.285	0.280	0.290	24,210,000	6,902,250	0.2851	57.00	55.00	57.00	56.00	58.00	121,050	57.020	3.64%
2011-02-11	0	0.275	0.275	0.280	0.275	0.290	24,670,000	6,899,150	0.2797	55.00	55.00	56.00	55.00	58.00	123,350	55.931	-3.51%
2011-02-10	0	0.285	0.285	0.290	0.285	0.300	25,260,000	7,382,450	0.2923	57.00	57.00	58.00	57.00	60.00	126,300	58.452	-3.39%
2011-02-09	0	0.295	0.290	0.300	0.285	0.300	34,708,000	10,198,910	0.2938	59.00	58.00	60.00	57.00	60.00	173,540	58.770	5.36%
2011-02-08	0	0.280	0.280	0.285	0.280	0.320	97,460,000	28,970,200	0.2973	56.00	56.00	57.00	56.00	64.00	487,300	59.450	-13.85%
2011-02-07	0	0.325	0.325	0.330	0.270	0.335	87,040,000	27,214,700	0.3127	65.00	65.00	66.00	54.00	67.00	435,200	62.534	20.37%
2011-02-02	0	0.270	0.265	0.275	0.265	0.275	12,054,000	3,270,800	0.2713	54.00	53.00	55.00	53.00	55.00	60,270	54.269	-1.82%
2011-02-01	0	0.275	0.275	0.280	0.260	0.280	27,190,000	7,401,500	0.2722	55.00	55.00	56.00	52.00	56.00	135,950	54.443	0.00%
2011-01-31	0	0.275	0.275	0.280	0.255	0.280	24,550,000	6,574,700	0.2678	55.00	55.00	56.00	51.00	56.00	122,750	53.562	5.77%
2011-01-28	0	0.260	0.255	0.260	0.250	0.290	131,900,000	34,490,950	0.2615	52.00	51.00	52.00	50.00	58.00	659,500	52.299	-10.34%
2011-01-27	0	0.290	0.280	0.295	0.280	0.325	61,072,000	18,651,030	0.3054	58.00	56.00	59.00	56.00	65.00	305,360	61.079	-9.38%
2011-01-26	0	0.320	0.320	0.325	0.320	0.325	11,040,000	3,568,950	0.3233	64.00	64.00	65.00	64.00	65.00	55,200	64.655	-1.54%
2011-01-25	0	0.325	0.320	0.325	0.320	0.335	16,530,000	5,393,200	0.3263	65.00	64.00	65.00	64.00	67.00	82,650	65.253	1.56%
2011-01-24	0	0.320	0.320	0.325	0.320	0.335	19,070,000	6,269,950	0.3288	64.00	64.00	65.00	64.00	67.00	95,350	65.757	-4.48%
2011-01-21	0	0.335	0.330	0.335	0.315	0.335	62,960,000	20,536,150	0.3262	67.00	66.00	67.00	63.00	67.00	314,800	65.236	6.35%
2011-01-20	0	0.315	0.310	0.315	0.310	0.335	58,150,000	18,616,900	0.3202	63.00	62.00	63.00	62.00	67.00	290,750	64.031	-4.55%
2011-01-19	0	0.330	0.330	0.335	0.315	0.335	73,650,000	24,041,600	0.3264	66.00	66.00	67.00	63.00	67.00	368,250	65.286	0.00%
2011-01-18	0	0.330	0.330	0.335	0.325	0.340	39,150,000	12,961,400	0.3311	66.00	66.00	67.00	65.00	68.00	195,750	66.214	-1.49%
2011-01-17	0	0.335	0.330	0.335	0.320	0.345	111,290,000	37,591,250	0.3378	67.00	66.00	67.00	64.00	69.00	556,450	67.555	3.08%
2011-01-14	0	0.325	0.320	0.325	0.315	0.325	62,820,000	20,186,900	0.3213	65.00	64.00	65.00	63.00	65.00	314,100	64.269	3.17%
2011-01-13	0	0.315	0.315	0.320	0.315	0.340	58,540,000	19,127,650	0.3267	63.00	63.00	64.00	63.00	68.00	292,700	65.349	-3.08%
2011-01-12	0	0.325	0.325	0.330	0.320	0.340	46,360,000	15,157,050	0.3269	65.00	65.00	66.00	64.00	68.00	231,800	65.388	1.56%
2011-01-11	0	0.320	0.320	0.325	0.320	0.365	168,730,000	58,491,500	0.3467	64.00	64.00	65.00	64.00	73.00	843,650	69.331	-8.57%
2011-01-10	0	0.350	0.345	0.350	0.285	0.355	476,664,000	156,146,720	0.3276	70.00	69.00	70.00	57.00	71.00	2,383,320	65.516	11.11%
2011-01-07	0	0.315	0.310	0.315	0.220	0.315	663,244,000	164,861,692	0.2486	63.00	62.00	63.00	44.00	63.00	3,316,220	49.714	47.89%
2011-01-06	0	0.213	0.213	0.214	0.203	0.214	277,760,000	57,143,450	0.2057	42.60	42.60	42.80	40.60	42.80	1,388,800	41.146	3.40%
2011-01-05	0	0.206	0.205	0.207	0.202	0.214	213,940,000	44,404,240	0.2076	41.20	41.00	41.40	40.40	42.80	1,069,700	41.511	-3.74%
2011-01-04	0	0.214	0.214	0.215	0.213	0.231	84,410,000	18,392,410	0.2179	42.80	42.80	43.00	42.60	46.20	422,050	43.579	-6.96%
2011-01-03	0	0.230	0.228	0.230	0.226	0.244	29,410,000	6,932,680	0.2357	46.00	45.60	46.00	45.20	48.80	147,050	47.145	-4.17%
2010-12-31	0	0.240	0.237	0.241	0.233	0.246	29,300,000	7,036,920	0.2402	48.00	47.40	48.20	46.60	49.20	146,500	48.034	2.56%
2010-12-30	0	0.234	0.234	0.235	0.219	0.243	50,320,000	11,609,550	0.2307	46.80	46.80	47.00	43.80	48.60	251,600	46.143	6.36%
2010-12-29	0	0.220	0.219	0.220	0.213	0.248	117,890,000	27,064,670	0.2296	44.00	43.80	44.00	42.60	49.60	589,450	45.915	-9.09%
2010-12-28	0	0.242	0.240	0.242	0.240	0.250	204,480,000	50,300,180	0.2460	48.40	48.00	48.40	48.00	50.00	1,022,400	49.198	-5.10%
2010-12-24	0	0.255	0.250	0.255	0.247	0.255	14,510,000	3,621,530	0.2496	51.00	50.00	51.00	49.40	51.00	72,550	49.918	2.00%
2010-12-23	0	0.250	0.249	0.250	0.245	0.255	64,270,000	16,077,610	0.2502	50.00	49.80	50.00	49.00	51.00	321,350	50.031	-3.85%
2010-12-22	0	0.260	0.255	0.260	0.255	0.275	14,450,000	3,818,100	0.2642	52.00	51.00	52.00	51.00	55.00	72,250	52.846	-3.70%
2010-12-21	0	0.270	0.265	0.270	0.260	0.275	17,960,000	4,783,650	0.2664	54.00	53.00	54.00	52.00	55.00	89,800	53.270	1.89%
2010-12-20	0	0.265	0.260	0.265	0.265	0.280	28,590,000	7,709,400	0.2697	53.00	52.00	53.00	53.00	56.00	142,950	53.931	-3.64%
2010-12-17	0	0.275	0.275	0.280	0.270	0.295	115,040,000	32,651,950	0.2838	55.00	55.00	56.00	54.00	59.00	575,200	56.766	-3.51%
2010-12-16	0	0.285	0.280	0.285	0.265	0.285	50,690,000	13,790,550	0.2721	57.00	56.00	57.00	53.00	57.00	253,450	54.411	3.64%
2010-12-15	0	0.275	0.270	0.275	0.265	0.285	30,070,000	8,199,070	0.2727	55.00	54.00	55.00	53.00	57.00	150,350	54.533	0.00%
2010-12-14	0	0.275	0.270	0.275	0.249	0.285	81,240,000	21,837,450	0.2688	55.00	54.00	55.00	49.80	57.00	406,200	53.760	1.85%
2010-12-13	0	0.270	0.265	0.270	0.265	0.300	63,910,000	17,700,550	0.2770	54.00	53.00	54.00	53.00	60.00	319,550	55.392	-8.47%
2010-12-10	0	0.295	0.290	0.295	0.290	0.300	14,700,000	4,338,550	0.2951	59.00	58.00	59.00	58.00	60.00	73,500	59.028	-1.67%
2010-12-09	0	0.300	0.295	0.300	0.295	0.305	10,600,000	3,170,400	0.2991	60.00	59.00	60.00	59.00	61.00	53,000	59.819	1.69%
2010-12-08	0	0.295	0.295	0.300	0.295	0.315	27,930,000	8,462,800	0.3030	59.00	59.00	60.00	59.00	63.00	139,650	60.600	-4.84%
2010-12-07	0	0.310	0.305	0.310	0.300	0.310	29,940,000	9,129,650	0.3049	62.00	61.00	62.00	60.00	62.00	149,700	60.986	1.64%
2010-12-06	0	0.305	0.300	0.305	0.300	0.310	18,440,000	5,627,250	0.3052	61.00	60.00	61.00	60.00	62.00	92,200	61.033	0.00%
2010-12-03	0	0.305	0.305	0.310	0.300	0.310	45,730,000	13,988,800	0.3059	61.00	61.00	62.00	60.00	62.00	228,650	61.180	1.67%
2010-12-02	0	0.300	0.295	0.300	0.295	0.315	25,870,000	7,878,900	0.3046	60.00	59.00	60.00	59.00	63.00	129,350	60.911	-1.64%
2010-12-01	0	0.305	0.300	0.305	0.300	0.310	26,170,000	7,974,950	0.3047	61.00	60.00	61.00	60.00	62.00	130,850	60.947	0.00%
2010-11-30	0	0.305	0.300	0.305	0.295	0.310	14,470,000	4,370,750	0.3021	61.00	60.00	61.00	59.00	62.00	72,350	60.411	1.67%
2010-11-29	0	0.300	0.295	0.300	0.295	0.305	14,740,000	4,405,350	0.2989	60.00	59.00	60.00	59.00	61.00	73,700	59.774	-1.64%
2010-11-26	0	0.305	0.300	0.305	0.295	0.335	52,870,000	16,466,800	0.3115	61.00	60.00	61.00	59.00	67.00	264,350	62.292	-6.15%
2010-11-25	0	0.325	0.320	0.325	0.320	0.345	40,250,000	13,305,850	0.3306	65.00	64.00	65.00	64.00	69.00	201,250	66.116	-2.99%
2010-11-24	0	0.335	0.330	0.340	0.325	0.345	20,030,000	6,731,950	0.3361	67.00	66.00	68.00	65.00	69.00	100,150	67.219	1.52%
2010-11-23	0	0.330	0.325	0.330	0.320	0.345	34,020,000	11,281,500	0.3316	66.00	65.00	66.00	64.00	69.00	170,100	66.323	-1.49%
2010-11-22	0	0.335	0.335	0.340	0.330	0.355	19,110,000	6,476,300	0.3389	67.00	67.00	68.00	66.00	71.00	95,550	67.779	-5.63%
2010-11-19	0	0.355	0.345	0.350	0.345	0.370	45,800,000	16,200,050	0.3537	71.00	69.00	70.00	69.00	74.00	229,000	70.743	-1.39%
2010-11-18	0	0.360	0.355	0.360	0.355	0.375	69,800,000	25,407,950	0.3640	72.00	71.00	72.00	71.00	75.00	349,000	72.802	0.00%
2010-11-17	0	0.360	0.355	0.360	0.350	0.395	36,750,000	13,837,550	0.3765	72.00	71.00	72.00	70.00	79.00	183,750	75.306	-8.86%
2010-11-16	0	0.395	0.390	0.395	0.385	0.400	15,100,000	5,937,200	0.3932	79.00	78.00	79.00	77.00	80.00	75,500	78.638	0.00%
2010-11-15	0	0.395	0.390	0.395	0.395	0.410	24,260,000	9,720,050	0.4007	79.00	78.00	79.00	79.00	82.00	121,300	80.132	0.00%
2010-11-12	0	0.395	0.390	0.395	0.385	0.405	51,670,000	20,458,150	0.3959	79.00	78.00	79.00	77.00	81.00	258,350	79.188	2.60%
2010-11-11	0	0.385	0.385	0.390	0.370	0.390	24,200,000	9,278,900	0.3834	77.00	77.00	78.00	74.00	78.00	121,000	76.685	4.05%
2010-11-10	0	0.370	0.365	0.375	0.365	0.375	16,600,000	6,144,400	0.3701	74.00	73.00	75.00	73.00	75.00	83,000	74.029	1.37%
2010-11-09	0	0.365	0.360	0.365	0.360	0.395	44,360,000	16,557,350	0.3732	73.00	72.00	73.00	72.00	79.00	221,800	74.650	-5.19%
2010-11-08	0	0.385	0.380	0.385	0.355	0.400	72,850,000	27,873,400	0.3826	77.00	76.00	77.00	71.00	80.00	364,250	76.523	5.48%
2010-11-05	0	0.365	0.360	0.365	0.350	0.410	75,004,000	28,867,740	0.3849	73.00	72.00	73.00	70.00	82.00	375,020	76.977	-7.59%
2010-11-04	0	0.395	0.395	0.400	0.395	0.420	57,540,000	23,123,550	0.4019	79.00	79.00	80.00	79.00	84.00	287,700	80.374	-3.66%
2010-11-03	0	0.410	0.405	0.410	0.395	0.415	21,920,000	8,986,350	0.4100	82.00	81.00	82.00	79.00	83.00	109,600	81.992	3.80%
2010-11-02	0	0.395	0.390	0.395	0.390	0.420	60,090,000	24,235,100	0.4033	79.00	78.00	79.00	78.00	84.00	300,450	80.663	-4.82%
2010-11-01	0	0.415	0.410	0.415	0.410	0.430	26,320,000	11,047,600	0.4197	83.00	82.00	83.00	82.00	86.00	131,600	83.948	0.00%
2010-10-29	0	0.415	0.410	0.415	0.410	0.435	30,770,000	12,939,800	0.4205	83.00	82.00	83.00	82.00	87.00	153,850	84.107	-3.49%
2010-10-28	0	0.430	0.430	0.440	0.430	0.450	21,320,000	9,315,100	0.4369	86.00	86.00	88.00	86.00	90.00	106,600	87.384	-3.37%
2010-10-27	0	0.445	0.445	0.450	0.440	0.465	16,390,000	7,367,750	0.4495	89.00	89.00	90.00	88.00	93.00	81,950	89.905	-3.26%
2010-10-26	0	0.460	0.455	0.460	0.450	0.465	26,080,000	11,924,200	0.4572	92.00	91.00	92.00	90.00	93.00	130,400	91.443	2.22%
2010-10-25	0	0.450	0.445	0.450	0.440	0.460	35,240,000	15,892,900	0.4510	90.00	89.00	90.00	88.00	92.00	176,200	90.198	2.27%
2010-10-22	0	0.440	0.440	0.445	0.420	0.450	28,960,000	12,680,900	0.4379	88.00	88.00	89.00	84.00	90.00	144,800	87.575	2.33%
2010-10-21	0	0.430	0.420	0.430	0.415	0.430	8,341,000	3,497,970	0.4194	86.00	84.00	86.00	83.00	86.00	41,705	83.874	4.88%
2010-10-20	0	0.410	0.410	0.415	0.410	0.420	11,670,000	4,861,500	0.4166	82.00	82.00	83.00	82.00	84.00	58,350	83.316	-3.53%
2010-10-19	0	0.425	0.420	0.425	0.415	0.430	10,770,000	4,573,850	0.4247	85.00	84.00	85.00	83.00	86.00	53,850	84.937	2.41%
2010-10-18	0	0.415	0.415	0.420	0.415	0.440	16,360,000	6,890,700	0.4212	83.00	83.00	84.00	83.00	88.00	81,800	84.238	-3.49%
2010-10-15	0	0.430	0.430	0.435	0.420	0.440	26,870,000	11,564,450	0.4304	86.00	86.00	87.00	84.00	88.00	134,350	86.077	1.18%
2010-10-14	0	0.425	0.425	0.430	0.420	0.450	32,620,000	14,064,350	0.4312	85.00	85.00	86.00	84.00	90.00	163,100	86.231	-5.56%
2010-10-13	0	0.450	0.450	0.455	0.440	0.460	24,270,000	10,867,500	0.4478	90.00	90.00	91.00	88.00	92.00	121,350	89.555	2.27%
2010-10-12	0	0.440	0.440	0.445	0.435	0.470	62,540,000	28,035,200	0.4483	88.00	88.00	89.00	87.00	94.00	312,700	89.655	-5.38%
2010-10-11	0	0.465	0.465	0.470	0.465	0.540	118,410,000	59,383,750	0.5015	93.00	93.00	94.00	93.00	108.0	592,050	100.30	-3.12%
2010-10-08	1	-	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2010-10-05	0	0.480	0.475	0.480	0.415	0.480	133,900,000	61,312,800	0.4579	96.00	95.00	96.00	83.00	96.00	669,500	91.580	14.29%
2010-10-04	0	0.420	0.415	0.420	0.405	0.430	45,740,000	19,119,900	0.4180	84.00	83.00	84.00	81.00	86.00	228,700	83.603	0.00%
2010-09-30	0	0.420	0.415	0.420	0.405	0.420	16,000,000	6,576,550	0.4110	84.00	83.00	84.00	81.00	84.00	80,000	82.207	1.20%
2010-09-29	0	0.415	0.410	0.415	0.400	0.420	27,580,000	11,266,450	0.4085	83.00	82.00	83.00	80.00	84.00	137,900	81.700	1.22%
2010-09-28	0	0.410	0.400	0.410	0.405	0.435	30,260,000	12,667,500	0.4186	82.00	80.00	82.00	81.00	87.00	151,300	83.724	-4.65%
2010-09-27	0	0.430	0.430	0.435	0.430	0.450	9,950,000	4,352,800	0.4375	86.00	86.00	87.00	86.00	90.00	49,750	87.493	-3.37%
2010-09-24	0	0.445	0.440	0.445	0.440	0.450	20,400,000	9,102,800	0.4462	89.00	88.00	89.00	88.00	90.00	102,000	89.243	0.00%
2010-09-22	0	0.445	0.445	0.450	0.445	0.460	46,690,000	21,069,550	0.4513	89.00	89.00	90.00	89.00	92.00	233,450	90.253	1.14%
2010-09-21	0	0.440	0.440	0.445	0.420	0.445	50,070,000	21,584,200	0.4311	88.00	88.00	89.00	84.00	89.00	250,350	86.216	4.76%
2010-09-20	0	0.420	0.420	0.425	0.415	0.430	28,480,000	12,006,600	0.4216	84.00	84.00	85.00	83.00	86.00	142,400	84.316	0.00%
2010-09-17	0	0.420	0.415	0.420	0.400	0.430	60,800,000	25,299,000	0.4161	84.00	83.00	84.00	80.00	86.00	304,000	83.220	7.69%
2010-09-16	0	0.390	0.385	0.390	0.385	0.395	9,090,000	3,546,050	0.3901	78.00	77.00	78.00	77.00	79.00	45,450	78.021	1.30%
2010-09-15	0	0.385	0.385	0.390	0.385	0.400	14,550,000	5,709,750	0.3924	77.00	77.00	78.00	77.00	80.00	72,750	78.485	-1.28%
2010-09-14	0	0.390	0.390	0.395	0.385	0.400	14,710,000	5,776,100	0.3927	78.00	78.00	79.00	77.00	80.00	73,550	78.533	-2.50%
2010-09-13	0	0.400	0.395	0.400	0.395	0.405	11,310,000	4,502,650	0.3981	80.00	79.00	80.00	79.00	81.00	56,550	79.622	0.00%
2010-09-10	0	0.400	0.395	0.405	0.395	0.410	17,306,000	6,916,850	0.3997	80.00	79.00	81.00	79.00	82.00	86,530	79.936	0.00%
2010-09-09	0	0.400	0.400	0.405	0.395	0.405	26,380,000	10,558,950	0.4003	80.00	80.00	81.00	79.00	81.00	131,900	80.053	2.56%
2010-09-08	0	0.390	0.390	0.395	0.380	0.395	9,170,000	3,560,000	0.3882	78.00	78.00	79.00	76.00	79.00	45,850	77.644	-1.27%
2010-09-07	0	0.395	0.395	0.400	0.390	0.405	12,070,000	4,810,000	0.3985	79.00	79.00	80.00	78.00	81.00	60,350	79.702	0.00%
2010-09-06	0	0.395	0.395	0.400	0.395	0.400	11,860,000	4,735,300	0.3993	79.00	79.00	80.00	79.00	80.00	59,300	79.853	0.00%
2010-09-03	0	0.395	0.395	0.400	0.395	0.400	22,410,000	8,945,150	0.3992	79.00	79.00	80.00	79.00	80.00	112,050	79.832	-1.25%
2010-09-02	0	0.400	0.395	0.400	0.400	0.410	2,162,000	871,520	0.4031	80.00	79.00	80.00	80.00	82.00	10,810	80.622	0.00%
2010-09-01	0	0.400	0.400	0.405	0.395	0.405	10,090,000	4,003,850	0.3968	80.00	80.00	81.00	79.00	81.00	50,450	79.363	0.00%
2010-08-31	0	0.400	0.395	0.400	0.395	0.410	5,020,000	2,004,800	0.3994	80.00	79.00	80.00	79.00	82.00	25,100	79.873	-4.76%
2010-08-30	0	0.420	0.415	0.420	0.400	0.420	17,364,000	7,156,240	0.4121	84.00	83.00	84.00	80.00	84.00	86,820	82.426	5.00%
2010-08-27	0	0.400	0.395	0.405	0.400	0.405	6,930,000	2,779,600	0.4011	80.00	79.00	81.00	80.00	81.00	34,650	80.219	0.00%
2010-08-26	0	0.400	0.400	0.405	0.395	0.405	8,510,000	3,386,850	0.3980	80.00	80.00	81.00	79.00	81.00	42,550	79.597	0.00%
2010-08-25	0	0.400	0.400	0.405	0.390	0.410	13,730,000	5,442,100	0.3964	80.00	80.00	81.00	78.00	82.00	68,650	79.273	-1.23%
2010-08-24	0	0.405	0.405	0.410	0.400	0.415	5,900,000	2,403,700	0.4074	81.00	81.00	82.00	80.00	83.00	29,500	81.481	-2.41%
2010-08-23	0	0.415	0.410	0.415	0.375	0.420	10,040,000	3,977,750	0.3962	83.00	82.00	83.00	75.00	84.00	50,200	79.238	3.75%
2010-08-20	0	0.400	0.395	0.405	0.395	0.420	13,350,000	5,423,650	0.4063	80.00	79.00	81.00	79.00	84.00	66,750	81.253	-4.76%
2010-08-19	0	0.420	0.410	0.420	0.405	0.425	13,930,000	5,836,100	0.4190	84.00	82.00	84.00	81.00	85.00	69,650	83.792	0.00%
2010-08-18	0	0.420	0.415	0.420	0.410	0.435	12,580,000	5,282,300	0.4199	84.00	83.00	84.00	82.00	87.00	62,900	83.979	-2.33%
2010-08-17	0	0.430	0.430	0.435	0.420	0.435	5,104,000	2,179,770	0.4271	86.00	86.00	87.00	84.00	87.00	25,520	85.414	0.00%
2010-08-16	0	0.430	0.425	0.440	0.430	0.445	7,750,000	3,379,750	0.4361	86.00	85.00	88.00	86.00	89.00	38,750	87.219	-2.27%
2010-08-13	0	0.440	0.435	0.445	0.430	0.465	13,340,000	5,953,200	0.4463	88.00	87.00	89.00	86.00	93.00	66,700	89.253	0.00%
2010-08-12	0	0.440	0.435	0.440	0.435	0.450	5,660,000	2,487,350	0.4395	88.00	87.00	88.00	87.00	90.00	28,300	87.892	-1.12%
2010-08-11	0	0.445	0.445	0.450	0.445	0.455	5,730,000	2,575,900	0.4495	89.00	89.00	90.00	89.00	91.00	28,650	89.909	-3.26%
2010-08-10	0	0.460	0.455	0.460	0.455	0.470	15,790,000	7,283,950	0.4613	92.00	91.00	92.00	91.00	94.00	78,950	92.260	3.37%
2010-08-09	0	0.445	0.445	0.450	0.440	0.455	7,612,000	3,415,810	0.4487	89.00	89.00	90.00	88.00	91.00	38,060	89.748	-1.11%
2010-08-06	0	0.450	0.450	0.455	0.445	0.455	2,132,000	955,310	0.4481	90.00	90.00	91.00	89.00	91.00	10,660	89.616	0.00%
2010-08-05	0	0.450	0.445	0.450	0.445	0.460	6,990,000	3,147,050	0.4502	90.00	89.00	90.00	89.00	92.00	34,950	90.044	1.12%
2010-08-04	0	0.445	0.445	0.450	0.445	0.460	3,990,000	1,807,350	0.4530	89.00	89.00	90.00	89.00	92.00	19,950	90.594	-1.11%
2010-08-03	0	0.450	0.450	0.455	0.450	0.470	19,260,000	8,914,650	0.4629	90.00	90.00	91.00	90.00	94.00	96,300	92.572	-2.17%
2010-08-02	0	0.460	0.455	0.460	0.440	0.460	17,510,000	7,840,250	0.4478	92.00	91.00	92.00	88.00	92.00	87,550	89.552	2.22%
2010-07-30	0	0.450	0.445	0.450	0.435	0.460	25,520,000	11,420,000	0.4475	90.00	89.00	90.00	87.00	92.00	127,600	89.498	0.00%
2010-07-29	0	0.450	0.450	0.455	0.415	0.450	32,440,000	13,980,250	0.4310	90.00	90.00	91.00	83.00	90.00	162,200	86.191	9.76%
2010-07-28	0	0.410	0.410	0.415	0.400	0.415	8,450,000	3,455,650	0.4090	82.00	82.00	83.00	80.00	83.00	42,250	81.791	0.00%
2010-07-27	0	0.410	0.400	0.410	0.400	0.425	24,380,000	9,949,900	0.4081	82.00	80.00	82.00	80.00	85.00	121,900	81.623	-2.38%
2010-07-26	0	0.420	0.420	0.425	0.410	0.430	34,930,000	14,641,600	0.4192	84.00	84.00	85.00	82.00	86.00	174,650	83.834	6.33%
2010-07-23	0	0.395	0.395	0.400	0.385	0.410	51,075,000	20,089,750	0.3933	79.00	79.00	80.00	77.00	82.00	255,375	78.668	5.33%
2010-07-22	0	0.375	0.375	0.380	0.350	0.385	14,610,000	5,417,350	0.3708	75.00	75.00	76.00	70.00	77.00	73,050	74.159	7.14%
2010-07-21	0	0.350	0.345	0.355	0.325	0.365	14,420,000	5,000,850	0.3468	70.00	69.00	71.00	65.00	73.00	72,100	69.360	7.69%
2010-07-20	0	0.325	0.320	0.330	0.315	0.340	21,130,000	6,929,300	0.3279	65.00	64.00	66.00	63.00	68.00	105,650	65.587	-4.41%
2010-07-19	0	0.340	0.330	0.345	0.335	0.365	11,580,000	3,965,750	0.3425	68.00	66.00	69.00	67.00	73.00	57,900	68.493	-5.56%
2010-07-16	0	0.360	0.360	0.365	0.360	0.370	5,740,000	2,078,900	0.3622	72.00	72.00	73.00	72.00	74.00	28,700	72.436	-2.70%
2010-07-15	0	0.370	0.365	0.370	0.365	0.375	3,140,000	1,163,450	0.3705	74.00	73.00	74.00	73.00	75.00	15,700	74.105	-1.33%
2010-07-14	0	0.375	0.370	0.375	0.370	0.380	4,310,000	1,619,350	0.3757	75.00	74.00	75.00	74.00	76.00	21,550	75.144	0.00%
2010-07-13	0	0.375	0.375	0.380	0.370	0.385	6,730,000	2,535,750	0.3768	75.00	75.00	76.00	74.00	77.00	33,650	75.357	0.00%
2010-07-12	0	0.375	0.375	0.380	0.365	0.380	6,300,000	2,358,150	0.3743	75.00	75.00	76.00	73.00	76.00	31,500	74.862	4.17%
2010-07-09	0	0.360	0.360	0.365	0.360	0.375	12,410,000	4,584,800	0.3694	72.00	72.00	73.00	72.00	75.00	62,050	73.889	-2.70%
2010-07-08	0	0.370	0.370	0.375	0.370	0.380	10,700,000	4,015,950	0.3753	74.00	74.00	75.00	74.00	76.00	53,500	75.064	-2.63%
2010-07-07	0	0.380	0.370	0.380	0.370	0.380	12,980,000	4,877,850	0.3758	76.00	74.00	76.00	74.00	76.00	64,900	75.159	0.00%
2010-07-06	0	0.380	0.380	0.385	0.355	0.385	27,300,000	10,097,950	0.3699	76.00	76.00	77.00	71.00	77.00	136,500	73.978	5.56%
2010-07-05	0	0.360	0.350	0.365	0.350	0.385	34,280,000	12,673,800	0.3697	72.00	70.00	73.00	70.00	77.00	171,400	73.943	-5.26%
2010-07-02	0	0.380	0.380	0.385	0.370	0.410	44,557,609	17,189,759	0.3858	76.00	76.00	77.00	74.00	82.00	222,788	77.157	-6.17%
2010-06-30	0	0.405	0.400	0.405	0.400	0.420	14,260,000	5,832,500	0.4090	81.00	80.00	81.00	80.00	84.00	71,300	81.802	-3.57%
2010-06-29	0	0.420	0.420	0.425	0.415	0.430	8,540,000	3,609,850	0.4227	84.00	84.00	85.00	83.00	86.00	42,700	84.540	-2.33%
2010-06-28	0	0.430	0.430	0.435	0.430	0.435	5,640,000	2,441,400	0.4329	86.00	86.00	87.00	86.00	87.00	28,200	86.574	-1.15%
2010-06-25	0	0.435	0.435	0.440	0.430	0.440	6,580,000	2,857,300	0.4342	87.00	87.00	88.00	86.00	88.00	32,900	86.848	0.00%
2010-06-24	0	0.435	0.435	0.440	0.430	0.460	100,240,000	44,515,100	0.4441	87.00	87.00	88.00	86.00	92.00	501,200	88.817	0.00%
2010-06-23	0	0.435	0.435	0.440	0.410	0.450	290,590,000	123,887,100	0.4263	87.00	87.00	88.00	82.00	90.00	1,452,950	85.266	-3.33%
2010-06-22	0	0.450	0.450	0.455	0.430	0.455	174,180,000	76,976,750	0.4419	90.00	90.00	91.00	86.00	91.00	870,900	88.388	1.12%
2010-06-21	0	0.445	0.440	0.445	0.440	0.455	110,880,000	49,546,550	0.4468	89.00	88.00	89.00	88.00	91.00	554,400	89.370	0.00%
2010-06-18	0	0.445	0.440	0.445	0.435	0.465	129,150,000	57,834,000	0.4478	89.00	88.00	89.00	87.00	93.00	645,750	89.561	-1.11%
2010-06-17	0	0.450	0.445	0.450	0.435	0.470	137,370,000	62,328,900	0.4537	90.00	89.00	90.00	87.00	94.00	686,850	90.746	0.00%
2010-06-15	0	0.450	0.445	0.455	0.440	0.475	106,004,300	48,187,978	0.4546	90.00	89.00	91.00	88.00	95.00	530,022	90.917	-2.17%
2010-06-14	0	0.460	0.455	0.460	0.435	0.480	146,880,000	67,586,700	0.4601	92.00	91.00	92.00	87.00	96.00	734,400	92.030	0.00%
2010-06-11	0	0.460	0.455	0.460	0.450	0.485	90,630,000	42,223,250	0.4659	92.00	91.00	92.00	90.00	97.00	453,150	93.177	-2.13%
2010-06-10	0	0.470	0.465	0.470	0.455	0.470	64,130,000	29,611,250	0.4617	94.00	93.00	94.00	91.00	94.00	320,650	92.348	3.30%
2010-06-09	0	0.455	0.450	0.455	0.450	0.465	73,480,000	33,614,250	0.4575	91.00	90.00	91.00	90.00	93.00	367,400	91.492	-2.15%
2010-06-08	0	0.465	0.465	0.470	0.460	0.480	37,520,000	17,639,600	0.4701	93.00	93.00	94.00	92.00	96.00	187,600	94.028	-2.11%
2010-06-07	0	0.475	0.475	0.480	0.465	0.500	62,084,000	29,952,640	0.4825	95.00	95.00	96.00	93.00	100.00	310,420	96.491	-1.04%
2010-06-04	0	0.480	0.475	0.480	0.430	0.480	50,920,000	23,569,450	0.4629	96.00	95.00	96.00	86.00	96.00	254,600	92.574	11.63%
2010-06-03	0	0.430	0.425	0.435	0.425	0.435	6,570,000	2,831,150	0.4309	86.00	85.00	87.00	85.00	87.00	32,850	86.184	-1.15%
2010-06-02	0	0.435	0.430	0.435	0.425	0.435	4,710,000	2,010,900	0.4269	87.00	86.00	87.00	85.00	87.00	23,550	85.389	1.16%
2010-06-01	0	0.430	0.425	0.430	0.430	0.445	6,960,000	3,035,550	0.4361	86.00	85.00	86.00	86.00	89.00	34,800	87.228	-3.37%
2010-05-31	0	0.445	0.440	0.445	0.435	0.445	6,350,000	2,799,500	0.4409	89.00	88.00	89.00	87.00	89.00	31,750	88.173	1.14%
2010-05-28	0	0.440	0.435	0.445	0.435	0.445	12,240,000	5,401,650	0.4413	88.00	87.00	89.00	87.00	89.00	61,200	88.262	3.53%
2010-05-27	0	0.425	0.420	0.430	0.390	0.435	14,830,000	6,209,300	0.4187	85.00	84.00	86.00	78.00	87.00	74,150	83.740	6.25%
2010-05-26	0	0.400	0.405	0.410	0.385	0.445	56,630,000	22,866,600	0.4038	80.00	81.00	82.00	77.00	89.00	283,150	80.758	-6.98%
2010-05-25	0	0.430	0.425	0.430	0.420	0.445	28,200,000	12,138,050	0.4304	86.00	85.00	86.00	84.00	89.00	141,000	86.085	-4.44%
2010-05-24	0	0.450	0.440	0.445	0.430	0.455	8,670,000	3,840,300	0.4429	90.00	88.00	89.00	86.00	91.00	43,350	88.588	4.65%
2010-05-20	0	0.430	0.425	0.430	0.410	0.470	23,590,000	10,265,050	0.4351	86.00	85.00	86.00	82.00	94.00	117,950	87.029	-7.53%
2010-05-19	0	0.465	0.465	0.470	0.465	0.475	6,320,000	2,958,550	0.4681	93.00	93.00	94.00	93.00	95.00	31,600	93.625	-1.06%
2010-05-18	0	0.470	0.470	0.475	0.465	0.480	7,530,000	3,547,050	0.4711	94.00	94.00	95.00	93.00	96.00	37,650	94.211	0.00%
2010-05-17	0	0.470	0.465	0.475	0.470	0.485	11,100,000	5,259,700	0.4738	94.00	93.00	95.00	94.00	97.00	55,500	94.769	-3.09%
2010-05-14	0	0.485	0.480	0.485	0.475	0.490	9,750,000	4,693,000	0.4813	97.00	96.00	97.00	95.00	98.00	48,750	96.267	0.00%
2010-05-13	0	0.485	0.480	0.485	0.480	0.490	8,280,000	3,994,100	0.4824	97.00	96.00	97.00	96.00	98.00	41,400	96.476	0.00%
2010-05-12	0	0.485	0.475	0.485	0.475	0.490	19,350,000	9,326,050	0.4820	97.00	95.00	97.00	95.00	98.00	96,750	96.393	0.00%
2010-05-11	0	0.485	0.485	0.490	0.480	0.495	6,380,000	3,106,400	0.4869	97.00	97.00	98.00	96.00	99.00	31,900	97.379	-2.02%
2010-05-10	0	0.495	0.490	0.495	0.485	0.500	10,330,000	5,083,950	0.4922	99.00	98.00	99.00	97.00	100.00	51,650	98.431	0.00%
2010-05-07	0	0.495	0.495	0.500	0.440	0.530	68,820,000	34,020,700	0.4943	99.00	99.00	100.00	88.00	106.0	344,100	98.869	6.45%
2010-05-06	0	0.465	0.465	0.470	0.460	0.510	39,410,000	19,210,250	0.4874	93.00	93.00	94.00	92.00	102.0	197,050	97.489	-8.82%
2010-05-05	0	0.510	0.500	0.510	0.495	0.510	17,140,000	8,638,300	0.5040	102.0	100.00	102.0	99.00	102.0	85,700	100.80	-1.92%
2010-05-04	0	0.520	0.510	0.520	0.510	0.530	23,852,000	12,323,860	0.5167	104.0	102.0	104.0	102.0	106.0	119,260	103.34	1.96%
2010-05-03	0	0.510	0.520	0.530	0.510	0.540	16,420,000	8,594,400	0.5234	102.0	104.0	106.0	102.0	108.0	82,100	104.68	-5.56%
2010-04-30	0	0.540	0.530	0.540	0.530	0.550	15,290,000	8,244,100	0.5392	108.0	106.0	108.0	106.0	110.0	76,450	107.84	1.89%
2010-04-29	0	0.530	0.530	0.540	0.530	0.560	38,250,000	20,740,000	0.5422	106.0	106.0	108.0	106.0	112.0	191,250	108.44	1.92%
2010-04-28	0	0.520	0.520	0.530	0.520	0.540	22,290,000	11,884,300	0.5332	104.0	104.0	106.0	104.0	108.0	111,450	106.63	-3.70%
2010-04-27	0	0.540	0.530	0.540	0.530	0.550	26,100,000	14,083,400	0.5396	108.0	106.0	108.0	106.0	110.0	130,500	107.92	1.89%
2010-04-26	0	0.530	0.530	0.540	0.530	0.570	24,040,000	13,163,700	0.5476	106.0	106.0	108.0	106.0	114.0	120,200	109.51	-3.64%
2010-04-23	0	0.550	0.540	0.550	0.510	0.570	90,790,000	50,119,700	0.5520	110.0	108.0	110.0	102.0	114.0	453,950	110.41	7.84%
2010-04-22	0	0.510	0.510	0.520	0.500	0.520	11,212,000	5,721,840	0.5103	102.0	102.0	104.0	100.00	104.0	56,060	102.07	0.00%
2010-04-21	0	0.510	0.510	0.520	0.500	0.520	10,840,000	5,544,100	0.5114	102.0	102.0	104.0	100.00	104.0	54,200	102.29	0.00%
2010-04-20	0	0.510	0.500	0.510	0.500	0.520	17,968,000	9,152,420	0.5094	102.0	100.00	102.0	100.00	104.0	89,840	101.87	2.00%
2010-04-19	0	0.500	0.500	0.510	0.500	0.520	21,820,000	11,161,400	0.5115	100.00	100.00	102.0	100.00	104.0	109,100	102.30	-3.85%
2010-04-16	0	0.520	0.510	0.520	0.510	0.530	14,020,000	7,295,500	0.5204	104.0	102.0	104.0	102.0	106.0	70,100	104.07	-1.89%
2010-04-15	0	0.530	0.520	0.530	0.520	0.540	20,970,000	11,105,100	0.5296	106.0	104.0	106.0	104.0	108.0	104,850	105.91	1.92%
2010-04-14	0	0.520	0.520	0.530	0.520	0.530	17,010,000	8,920,000	0.5244	104.0	104.0	106.0	104.0	106.0	85,050	104.88	-3.70%
2010-04-13	0	0.540	0.530	0.540	0.520	0.540	12,890,000	6,822,300	0.5293	108.0	106.0	108.0	104.0	108.0	64,450	105.85	1.89%
2010-04-12	0	0.530	0.530	0.540	0.520	0.540	33,880,000	18,142,500	0.5355	106.0	106.0	108.0	104.0	108.0	169,400	107.10	0.00%
2010-04-09	0	0.530	0.530	0.540	0.520	0.550	42,170,000	22,595,700	0.5358	106.0	106.0	108.0	104.0	110.0	210,850	107.16	-1.85%
2010-04-08	0	0.540	0.530	0.540	0.530	0.560	27,520,000	14,969,400	0.5439	108.0	106.0	108.0	106.0	112.0	137,600	108.79	1.89%
2010-04-07	0	0.530	0.530	0.540	0.530	0.560	25,900,000	13,962,700	0.5391	106.0	106.0	108.0	106.0	112.0	129,500	107.82	-1.85%
2010-04-01	0	0.540	0.540	0.550	0.530	0.560	26,400,000	14,392,000	0.5452	108.0	108.0	110.0	106.0	112.0	132,000	109.03	-1.82%
2010-03-31	0	0.550	0.540	0.550	0.530	0.550	19,770,000	10,686,700	0.5406	110.0	108.0	110.0	106.0	110.0	98,850	108.11	3.77%
2010-03-30	0	0.530	0.530	0.540	0.530	0.550	22,380,000	12,047,700	0.5383	106.0	106.0	108.0	106.0	110.0	111,900	107.66	-3.64%
2010-03-29	0	0.550	0.540	0.550	0.520	0.560	41,830,000	22,547,000	0.5390	110.0	108.0	110.0	104.0	112.0	209,150	107.80	1.85%
2010-03-26	0	0.540	0.530	0.540	0.520	0.580	119,120,000	65,443,800	0.5494	108.0	106.0	108.0	104.0	116.0	595,600	109.88	3.85%
2010-03-25	0	0.520	0.510	0.520	0.500	0.530	31,410,000	16,260,600	0.5177	104.0	102.0	104.0	100.00	106.0	157,050	103.54	-1.89%
2010-03-24	0	0.530	0.520	0.530	0.520	0.540	32,420,000	17,184,000	0.5300	106.0	104.0	106.0	104.0	108.0	162,100	106.01	1.92%
2010-03-23	0	0.520	0.510	0.520	0.510	0.560	98,990,000	52,835,300	0.5337	104.0	102.0	104.0	102.0	112.0	494,950	106.75	-3.70%
2010-03-22	0	0.540	0.530	0.540	0.520	0.580	112,310,000	61,264,700	0.5455	108.0	106.0	108.0	104.0	116.0	561,550	109.10	-5.26%
2010-03-19	0	0.570	0.570	0.580	0.530	0.570	87,130,000	48,757,500	0.5596	114.0	114.0	116.0	106.0	114.0	435,650	111.92	7.55%
2010-03-18	0	0.530	0.520	0.530	0.500	0.550	99,520,000	52,031,500	0.5228	106.0	104.0	106.0	100.00	110.0	497,600	104.56	6.00%
2010-03-17	0	0.500	0.495	0.500	0.445	0.580	424,270,000	213,794,050	0.5039	100.00	99.00	100.00	89.00	116.0	2,121,350	100.78	-13.79%
2010-03-16	0	0.580	0.570	0.580	0.550	0.650	237,180,000	140,588,600	0.5928	116.0	114.0	116.0	110.0	130.0	1,185,900	118.55	-9.38%
2010-03-15	0	0.640	0.640	0.650	0.630	0.710	345,360,000	225,278,300	0.6523	128.0	128.0	130.0	126.0	142.0	1,726,800	130.46	-4.48%
2010-03-12	0	0.670	0.670	0.690	0.660	0.700	60,584,000	40,996,380	0.6767	134.0	134.0	138.0	132.0	140.0	302,920	135.34	-2.90%
2010-03-11	0	0.690	0.690	0.700	0.640	0.700	72,640,000	48,556,900	0.6685	138.0	138.0	140.0	128.0	140.0	363,200	133.69	7.81%
2010-03-10	0	0.640	0.640	0.650	0.630	0.650	18,880,000	12,100,700	0.6409	128.0	128.0	130.0	126.0	130.0	94,400	128.19	1.59%
2010-03-09	0	0.630	0.620	0.630	0.620	0.660	56,960,000	36,071,000	0.6333	126.0	124.0	126.0	124.0	132.0	284,800	126.65	-3.08%
2010-03-08	0	0.650	0.640	0.650	0.640	0.690	82,650,000	54,809,200	0.6631	130.0	128.0	130.0	128.0	138.0	413,250	132.63	-4.41%
2010-03-05	0	0.680	0.670	0.680	0.670	0.720	196,950,000	135,943,800	0.6902	136.0	134.0	136.0	134.0	144.0	984,750	138.05	-5.56%
2010-03-04	0	0.720	0.710	0.720	0.690	0.730	107,290,000	75,980,200	0.7082	144.0	142.0	144.0	138.0	146.0	536,450	141.64	1.41%
2010-03-03	0	0.710	0.710	0.720	0.650	0.720	348,280,000	230,081,300	0.6606	142.0	142.0	144.0	130.0	144.0	1,741,400	132.12	4.41%
2010-03-02	0	0.680	0.670	0.680	0.660	0.690	94,340,000	63,175,400	0.6697	136.0	134.0	136.0	132.0	138.0	471,700	133.93	-1.45%
2010-03-01	0	0.690	0.680	0.690	0.660	0.700	37,990,000	26,075,400	0.6864	138.0	136.0	138.0	132.0	140.0	189,950	137.28	0.00%
2010-02-26	0	0.690	0.680	0.690	0.660	0.690	37,100,000	24,942,500	0.6723	138.0	136.0	138.0	132.0	138.0	185,500	134.46	4.55%
2010-02-25	0	0.660	0.660	0.670	0.660	0.690	38,780,000	26,085,000	0.6726	132.0	132.0	134.0	132.0	138.0	193,900	134.53	-4.35%
2010-02-24	0	0.690	0.680	0.690	0.670	0.700	34,680,000	23,764,300	0.6852	138.0	136.0	138.0	134.0	140.0	173,400	137.05	-2.82%
2010-02-23	0	0.710	0.700	0.710	0.690	0.710	16,984,000	11,892,340	0.7002	142.0	140.0	142.0	138.0	142.0	84,920	140.04	1.43%
2010-02-22	0	0.700	0.700	0.710	0.690	0.730	31,800,000	22,480,400	0.7069	140.0	140.0	142.0	138.0	146.0	159,000	141.39	1.45%
2010-02-19	0	0.690	0.690	0.700	0.690	0.720	9,660,000	6,790,200	0.7029	138.0	138.0	140.0	138.0	144.0	48,300	140.58	-4.17%
2010-02-18	0	0.720	0.710	0.720	0.690	0.730	15,220,000	10,870,100	0.7142	144.0	142.0	144.0	138.0	146.0	76,100	142.84	2.86%
2010-02-17	0	0.700	0.700	0.710	0.690	0.710	17,700,000	12,414,400	0.7014	140.0	140.0	142.0	138.0	142.0	88,500	140.28	0.00%
2010-02-12	0	0.700	0.700	0.710	0.690	0.740	51,900,000	36,815,900	0.7094	140.0	140.0	142.0	138.0	148.0	259,500	141.87	-5.41%
2010-02-11	0	0.740	0.730	0.740	0.640	0.740	65,730,000	46,643,300	0.7096	148.0	146.0	148.0	128.0	148.0	328,650	141.92	13.85%
2010-02-10	0	0.650	0.640	0.650	0.640	0.660	6,530,000	4,242,300	0.6497	130.0	128.0	130.0	128.0	132.0	32,650	129.93	0.00%
2010-02-09	0	0.650	0.650	0.660	0.640	0.660	16,410,000	10,672,800	0.6504	130.0	130.0	132.0	128.0	132.0	82,050	130.08	1.56%
2010-02-08	0	0.640	0.630	0.640	0.620	0.650	10,890,000	6,905,400	0.6341	128.0	126.0	128.0	124.0	130.0	54,450	126.82	-1.54%
2010-02-05	0	0.650	0.640	0.660	0.610	0.650	25,890,000	16,295,500	0.6294	130.0	128.0	132.0	122.0	130.0	129,450	125.88	0.00%
2010-02-04	0	0.650	0.640	0.650	0.630	0.650	15,410,000	9,974,000	0.6472	130.0	128.0	130.0	126.0	130.0	77,050	129.45	-1.52%
2010-02-03	0	0.660	0.650	0.660	0.630	0.660	24,510,000	15,742,900	0.6423	132.0	130.0	132.0	126.0	132.0	122,550	128.46	4.76%
2010-02-02	0	0.630	0.630	0.640	0.620	0.690	46,170,000	30,056,900	0.6510	126.0	126.0	128.0	124.0	138.0	230,850	130.20	-4.55%
2010-02-01	0	0.660	0.650	0.660	0.620	0.670	53,220,000	33,849,500	0.6360	132.0	130.0	132.0	124.0	134.0	266,100	127.21	4.76%
2010-01-29	0	0.630	0.620	0.630	0.600	0.640	85,177,000	52,765,630	0.6195	126.0	124.0	126.0	120.0	128.0	425,885	123.90	1.61%
2010-01-28	0	0.620	0.620	0.630	0.600	0.650	159,690,000	99,981,500	0.6261	124.0	124.0	126.0	120.0	130.0	798,450	125.22	-1.59%
2010-01-27	0	0.630	0.610	0.620	0.600	0.690	52,090,000	33,254,600	0.6384	126.0	122.0	124.0	120.0	138.0	260,450	127.68	-8.70%
2010-01-26	0	0.690	0.670	0.680	0.650	0.720	62,380,000	42,493,000	0.6812	138.0	134.0	136.0	130.0	144.0	311,900	136.24	-4.17%
2010-01-25	0	0.720	0.710	0.720	0.710	0.740	19,630,000	14,128,500	0.7197	144.0	142.0	144.0	142.0	148.0	98,150	143.95	-2.70%
2010-01-22	0	0.740	0.730	0.740	0.710	0.750	35,930,000	26,164,100	0.7282	148.0	146.0	148.0	142.0	150.0	179,650	145.64	0.00%
2010-01-21	0	0.740	0.750	0.760	0.710	0.750	49,220,000	36,156,300	0.7346	148.0	150.0	152.0	142.0	150.0	246,100	146.92	0.00%
2010-01-20	0	0.740	0.720	0.730	0.720	0.750	53,410,000	39,041,500	0.7310	148.0	144.0	146.0	144.0	150.0	267,050	146.20	0.00%
2010-01-19	0	0.740	0.750	0.760	0.730	0.760	29,070,000	21,634,400	0.7442	148.0	150.0	152.0	146.0	152.0	145,350	148.84	-1.33%
2010-01-18	0	0.750	0.740	0.750	0.740	0.770	40,164,000	30,006,740	0.7471	150.0	148.0	150.0	148.0	154.0	200,820	149.42	-3.85%
2010-01-15	0	0.780	0.770	0.780	0.760	0.800	60,720,000	47,531,400	0.7828	156.0	154.0	156.0	152.0	160.0	303,600	156.56	2.63%
2010-01-14	0	0.760	0.750	0.760	0.750	0.790	30,040,000	23,012,200	0.7661	152.0	150.0	152.0	150.0	158.0	150,200	153.21	-3.80%
2010-01-13	0	0.790	0.780	0.790	0.720	0.800	216,920,000	163,177,700	0.7522	158.0	156.0	158.0	144.0	160.0	1,084,600	150.45	-1.25%
2010-01-12	0	0.800	0.790	0.800	0.790	0.830	41,630,000	33,691,100	0.8093	160.0	158.0	160.0	158.0	166.0	208,150	161.86	0.00%
2010-01-11	0	0.800	0.790	0.800	0.800	0.840	37,930,000	30,705,100	0.8095	160.0	158.0	160.0	160.0	168.0	189,650	161.90	-3.61%
2010-01-08	0	0.830	0.810	0.830	0.810	0.830	34,120,000	27,943,700	0.8190	166.0	162.0	166.0	162.0	166.0	170,600	163.80	2.47%
2010-01-07	0	0.810	0.810	0.820	0.780	0.830	53,100,000	42,850,000	0.8070	162.0	162.0	164.0	156.0	166.0	265,500	161.39	1.25%
2010-01-06	0	0.800	0.790	0.800	0.800	0.840	47,160,000	38,530,400	0.8170	160.0	158.0	160.0	160.0	168.0	235,800	163.40	-2.44%
2010-01-05	0	0.820	0.810	0.820	0.810	0.840	23,670,000	19,453,000	0.8218	164.0	162.0	164.0	162.0	168.0	118,350	164.37	0.00%
2010-01-04	0	0.820	0.820	0.830	0.820	0.870	36,690,000	30,889,900	0.8419	164.0	164.0	166.0	164.0	174.0	183,450	168.38	-3.53%
2009-12-31	0	0.850	0.840	0.870	0.820	0.870	25,247,000	21,430,500	0.8488	170.0	168.0	174.0	164.0	174.0	126,235	169.77	1.19%
2009-12-30	0	0.840	0.830	0.840	0.830	0.860	34,850,000	29,392,200	0.8434	168.0	166.0	168.0	166.0	172.0	174,250	168.68	-2.33%
2009-12-29	0	0.860	0.860	0.870	0.840	0.890	31,609,000	27,100,090	0.8574	172.0	172.0	174.0	168.0	178.0	158,045	171.47	1.18%
2009-12-28	0	0.850	0.850	0.860	0.850	0.920	50,660,000	44,344,600	0.8753	170.0	170.0	172.0	170.0	184.0	253,300	175.07	-3.41%
2009-12-24	0	0.880	0.880	0.890	0.790	0.890	69,180,000	58,483,600	0.8454	176.0	176.0	178.0	158.0	178.0	345,900	169.08	11.39%
2009-12-23	0	0.790	0.790	0.800	0.760	0.810	58,765,000	46,414,450	0.7898	158.0	158.0	160.0	152.0	162.0	293,825	157.97	-1.25%
2009-12-22	0	0.800	0.800	0.810	0.800	0.850	89,750,000	73,129,500	0.8148	160.0	160.0	162.0	160.0	170.0	448,750	162.96	-4.76%
2009-12-21	0	0.840	0.830	0.840	0.840	0.870	42,075,000	35,806,200	0.8510	168.0	166.0	168.0	168.0	174.0	210,375	170.20	-3.45%
2009-12-18	0	0.870	0.860	0.870	0.840	0.870	22,840,000	19,579,700	0.8573	174.0	172.0	174.0	168.0	174.0	114,200	171.45	0.00%
2009-12-17	0	0.870	0.870	0.880	0.860	0.930	87,400,000	77,496,700	0.8867	174.0	174.0	176.0	172.0	186.0	437,000	177.34	-4.40%
2009-12-16	0	0.910	0.900	0.910	0.900	0.950	122,060,000	112,313,000	0.9201	182.0	180.0	182.0	180.0	190.0	610,300	184.03	0.00%
2009-12-15	0	0.910	0.910	0.920	0.870	0.920	333,520,000	294,278,200	0.8823	182.0	182.0	184.0	174.0	184.0	1,667,600	176.47	-1.09%
2009-12-14	0	0.920	0.920	0.930	0.850	0.930	190,980,000	169,187,500	0.8859	184.0	184.0	186.0	170.0	186.0	954,900	177.18	5.75%
2009-12-11	0	0.870	0.870	0.880	0.860	0.900	124,100,000	109,597,800	0.8831	174.0	174.0	176.0	172.0	180.0	620,500	176.63	-1.14%
2009-12-10	0	0.880	0.880	0.890	0.800	0.900	171,100,000	146,223,300	0.8546	176.0	176.0	178.0	160.0	180.0	855,500	170.92	-1.12%
2009-12-09	0	0.890	0.880	0.890	0.860	0.890	82,960,000	72,882,200	0.8785	178.0	176.0	178.0	172.0	178.0	414,800	175.70	1.14%
2009-12-08	0	0.880	0.870	0.880	0.850	0.930	153,650,000	135,083,900	0.8792	176.0	174.0	176.0	170.0	186.0	768,250	175.83	-5.38%
2009-12-07	0	0.930	0.920	0.930	0.920	0.970	166,970,000	157,287,000	0.9420	186.0	184.0	186.0	184.0	194.0	834,850	188.40	-2.11%
2009-12-04	0	0.950	0.950	0.960	0.890	0.960	173,010,000	158,612,000	0.9168	190.0	190.0	192.0	178.0	192.0	865,050	183.36	6.74%
2009-12-03	0	0.890	0.890	0.900	0.850	0.900	141,110,000	123,358,500	0.8742	178.0	178.0	180.0	170.0	180.0	705,550	174.84	5.95%
2009-12-02	0	0.840	0.840	0.850	0.800	0.850	149,250,000	121,673,600	0.8152	168.0	168.0	170.0	160.0	170.0	746,250	163.05	6.33%
2009-12-01	0	0.790	0.790	0.800	0.710	0.840	182,590,000	143,609,400	0.7865	158.0	158.0	160.0	142.0	168.0	912,950	157.30	11.27%
2009-11-30	0	0.710	0.700	0.710	0.680	0.740	646,200,000	404,264,000	0.6256	142.0	140.0	142.0	136.0	148.0	3,231,000	125.12	5.97%
2009-11-27	0	0.670	0.670	0.680	0.640	0.710	91,690,000	61,402,300	0.6697	134.0	134.0	136.0	128.0	142.0	458,450	133.93	0.00%
2009-11-26	0	0.670	0.670	0.680	0.660	0.690	17,890,000	12,073,900	0.6749	134.0	134.0	136.0	132.0	138.0	89,450	134.98	0.00%
2009-11-25	0	0.670	0.670	0.680	0.660	0.680	24,580,000	16,484,800	0.6707	134.0	134.0	136.0	132.0	136.0	122,900	134.13	-1.47%
2009-11-24	0	0.680	0.680	0.690	0.660	0.700	47,110,000	32,099,400	0.6814	136.0	136.0	138.0	132.0	140.0	235,550	136.27	-1.45%
2009-11-23	0	0.690	0.690	0.700	0.690	0.710	34,440,000	24,078,700	0.6991	138.0	138.0	140.0	138.0	142.0	172,200	139.83	-2.82%
2009-11-20	0	0.710	0.700	0.710	0.670	0.710	20,130,000	13,900,700	0.6905	142.0	140.0	142.0	134.0	142.0	100,650	138.11	2.90%
2009-11-19	0	0.690	0.680	0.690	0.690	0.720	34,100,000	23,822,800	0.6986	138.0	136.0	138.0	138.0	144.0	170,500	139.72	-4.17%
2009-11-18	0	0.720	0.710	0.720	0.690	0.730	137,390,000	96,517,500	0.7025	144.0	142.0	144.0	138.0	146.0	686,950	140.50	1.41%
2009-11-17	0	0.710	0.700	0.710	0.660	0.720	272,371,000	186,350,780	0.6842	142.0	140.0	142.0	132.0	144.0	1,361,855	136.84	1.43%
2009-11-16	0	0.700	0.700	0.710	0.690	0.720	106,950,000	75,230,800	0.7034	140.0	140.0	142.0	138.0	144.0	534,750	140.68	1.45%
2009-11-13	0	0.690	0.680	0.690	0.670	0.700	55,740,000	38,183,400	0.6850	138.0	136.0	138.0	134.0	140.0	278,700	137.01	4.55%
2009-11-12	0	0.660	0.660	0.670	0.620	0.680	68,700,003	44,806,602	0.6522	132.0	132.0	134.0	124.0	136.0	343,500	130.44	4.76%
2009-11-11	0	0.630	0.630	0.640	0.620	0.640	47,140,000	29,582,700	0.6275	126.0	126.0	128.0	124.0	128.0	235,700	125.51	0.00%
2009-11-10	0	0.630	0.620	0.630	0.610	0.650	27,180,000	17,128,200	0.6302	126.0	124.0	126.0	122.0	130.0	135,900	126.04	3.28%
2009-11-09	0	0.610	0.600	0.610	0.590	0.640	35,170,000	21,560,200	0.6130	122.0	120.0	122.0	118.0	128.0	175,850	122.61	-4.69%
2009-11-06	0	0.640	0.630	0.640	0.630	0.660	35,150,000	22,708,000	0.6460	128.0	126.0	128.0	126.0	132.0	175,750	129.21	1.59%
2009-11-05	0	0.630	0.630	0.640	0.620	0.650	25,520,003	15,356,402	0.6017	126.0	126.0	128.0	124.0	130.0	127,600	120.35	0.00%
2009-11-04	0	0.630	0.630	0.640	0.610	0.640	16,720,000	10,460,300	0.6256	126.0	126.0	128.0	122.0	128.0	83,600	125.12	1.61%
2009-11-03	0	0.620	0.610	0.620	0.600	0.630	16,730,000	10,332,400	0.6176	124.0	122.0	124.0	120.0	126.0	83,650	123.52	-1.59%
2009-11-02	0	0.630	0.620	0.630	0.610	0.640	16,460,000	10,325,000	0.6273	126.0	124.0	126.0	122.0	128.0	82,300	125.46	-1.56%
2009-10-30	0	0.640	0.630	0.640	0.620	0.650	33,430,000	21,142,500	0.6324	128.0	126.0	128.0	124.0	130.0	167,150	126.49	4.92%
2009-10-29	0	0.610	0.610	0.620	0.580	0.630	42,630,000	25,740,700	0.6038	122.0	122.0	124.0	116.0	126.0	213,150	120.76	-4.69%
2009-10-28	0	0.640	0.630	0.640	0.590	0.650	63,791,000	39,531,620	0.6197	128.0	126.0	128.0	118.0	130.0	318,955	123.94	-1.54%
2009-10-27	0	0.650	0.650	0.660	0.620	0.680	68,940,000	45,099,600	0.6542	130.0	130.0	132.0	124.0	136.0	344,700	130.84	1.56%
2009-10-23	0	0.640	0.630	0.640	0.610	0.650	40,290,000	25,567,600	0.6346	128.0	126.0	128.0	122.0	130.0	201,450	126.92	4.92%
2009-10-22	0	0.610	0.600	0.610	0.580	0.610	36,870,000	21,877,900	0.5934	122.0	120.0	122.0	116.0	122.0	184,350	118.68	0.00%
2009-10-21	0	0.610	0.600	0.610	0.550	0.620	92,250,000	54,726,500	0.5932	122.0	120.0	122.0	110.0	124.0	461,250	118.65	10.91%
2009-10-20	0	0.550	0.550	0.560	0.520	0.560	58,700,000	31,631,100	0.5389	110.0	110.0	112.0	104.0	112.0	293,500	107.77	5.77%
2009-10-19	0	0.520	0.510	0.520	0.500	0.520	14,090,000	7,222,600	0.5126	104.0	102.0	104.0	100.00	104.0	70,450	102.52	1.96%
2009-10-16	0	0.510	0.500	0.520	0.500	0.530	28,280,000	14,392,300	0.5089	102.0	100.00	104.0	100.00	106.0	141,400	101.78	2.00%
2009-10-15	0	0.500	0.495	0.500	0.485	0.520	23,280,000	11,573,350	0.4971	100.00	99.00	100.00	97.00	104.0	116,400	99.427	-1.96%
2009-10-14	0	0.510	0.510	0.520	0.485	0.520	53,200,000	26,926,400	0.5061	102.0	102.0	104.0	97.00	104.0	266,000	101.23	5.15%
2009-10-13	0	0.485	0.480	0.485	0.470	0.490	53,610,000	25,726,350	0.4799	97.00	96.00	97.00	94.00	98.00	268,050	95.976	3.19%
2009-10-12	0	0.470	0.470	0.475	0.470	0.490	15,220,000	7,279,000	0.4783	94.00	94.00	95.00	94.00	98.00	76,100	95.650	-2.08%
2009-10-09	0	0.480	0.475	0.480	0.460	0.490	37,700,000	18,081,500	0.4796	96.00	95.00	96.00	92.00	98.00	188,500	95.923	5.49%
2009-10-08	0	0.455	0.455	0.460	0.450	0.470	9,420,000	4,326,800	0.4593	91.00	91.00	92.00	90.00	94.00	47,100	91.864	-4.21%
2009-10-07	0	0.475	0.470	0.475	0.465	0.490	34,430,000	16,331,650	0.4743	95.00	94.00	95.00	93.00	98.00	172,150	94.869	4.40%
2009-10-06	0	0.455	0.450	0.455	0.405	0.460	28,920,000	12,487,350	0.4318	91.00	90.00	91.00	81.00	92.00	144,600	86.358	13.75%
2009-10-05	0	0.400	0.395	0.405	0.395	0.415	13,910,000	5,598,500	0.4025	80.00	79.00	81.00	79.00	83.00	69,550	80.496	-2.44%
2009-10-02	0	0.410	0.405	0.410	0.380	0.415	13,230,000	5,326,000	0.4026	82.00	81.00	82.00	76.00	83.00	66,150	80.514	2.50%
2009-09-30	0	0.400	0.400	0.405	0.395	0.415	19,540,000	7,848,300	0.4017	80.00	80.00	81.00	79.00	83.00	97,700	80.331	-2.20%
2009-09-29	0	0.410	0.405	0.415	0.395	0.425	77,730,000	31,968,100	0.4113	81.80	80.80	82.80	78.81	84.79	389,600	82.054	0.00%
2009-09-28	0	0.410	0.410	0.415	0.400	0.435	24,290,000	9,929,500	0.4088	81.80	81.80	82.80	79.80	86.79	121,747	81.559	-5.75%
2009-09-25	0	0.435	0.430	0.435	0.370	0.470	55,872,000	23,763,900	0.4253	86.79	85.79	86.79	73.82	93.77	280,043	84.858	-1.14%
2009-09-24	0	0.440	0.445	0.450	0.400	0.570	198,622,000	96,368,030	0.4852	87.79	88.78	89.78	79.80	113.7	995,538	96.800	15.79%
2009-09-23	1	-	-	-	-	-	0	0	-	75.81	-	-	-	-	0	-	0.00%
2009-09-22	1	-	-	-	-	-	0	0	-	75.81	-	-	-	-	0	-	0.00%
2009-09-21	1	-	-	-	-	-	0	0	-	75.81	-	-	-	-	0	-	0.00%
2009-09-18	1	-	-	-	-	-	0	0	-	75.81	-	-	-	-	0	-	0.00%
2009-09-17	1	-	-	-	-	-	0	0	-	75.81	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	75.81	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	75.81	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	75.81	-	-	-	-	0	-	0.00%
2009-09-11	0	0.380	0.375	0.380	0.355	0.380	34,920,000	12,893,250	0.3692	75.81	74.82	75.81	70.83	75.81	175,027	73.664	10.14%
2009-09-10	0	0.345	0.345	0.350	0.340	0.360	27,240,000	9,546,750	0.3505	68.83	68.83	69.83	67.83	71.82	136,533	69.923	4.55%
2009-09-09	0	0.330	0.325	0.330	0.315	0.335	15,690,000	5,135,550	0.3273	65.84	64.84	65.84	62.85	66.84	78,642	65.303	4.76%
2009-09-08	0	0.315	0.310	0.315	0.285	0.340	23,800,000	7,538,450	0.3167	62.85	61.85	62.85	56.86	67.83	119,291	63.194	10.53%
2009-09-07	0	0.285	0.275	0.280	0.226	0.285	17,550,000	4,552,900	0.2594	56.86	54.87	55.86	45.09	56.86	87,965	51.758	23.91%
2009-09-04	0	0.230	0.224	0.232	0.220	0.233	4,360,000	990,040	0.2271	45.89	44.69	46.29	43.89	46.49	21,853	45.304	2.68%
2009-09-03	0	0.224	0.221	0.223	0.218	0.236	9,040,000	1,997,400	0.2210	44.69	44.09	44.49	43.49	47.08	45,311	44.082	-1.75%
2009-09-02	0	0.228	0.222	0.228	0.218	0.238	8,840,000	2,004,330	0.2267	45.49	44.29	45.49	43.49	47.48	44,308	45.236	-4.20%
2009-09-01	0	0.238	0.236	0.238	0.230	0.250	8,940,000	2,122,250	0.2374	47.48	47.08	47.48	45.89	49.88	44,809	47.362	-4.80%
2009-08-31	0	0.250	0.246	0.250	0.245	0.260	6,330,000	1,600,730	0.2529	49.88	49.08	49.88	48.88	51.87	31,727	50.453	-5.66%
2009-08-28	0	0.265	0.260	0.270	0.260	0.275	7,170,000	1,932,150	0.2695	52.87	51.87	53.87	51.87	54.87	35,938	53.764	-1.85%
2009-08-27	0	0.270	0.270	0.275	0.270	0.275	4,730,000	1,288,150	0.2723	53.87	53.87	54.87	53.87	54.87	23,708	54.334	-1.82%
2009-08-26	0	0.275	0.275	0.285	0.275	0.280	3,420,000	956,500	0.2797	54.87	54.87	56.86	54.87	55.86	17,142	55.799	0.00%
2009-08-25	0	0.275	0.275	0.280	0.260	0.280	12,370,000	3,372,050	0.2726	54.87	54.87	55.86	51.87	55.86	62,001	54.387	-3.51%
2009-08-24	0	0.285	0.280	0.285	0.280	0.290	3,820,000	1,088,100	0.2848	56.86	55.86	56.86	55.86	57.86	19,147	56.830	0.00%
2009-08-21	0	0.285	0.280	0.285	0.285	0.290	3,615,000	1,031,075	0.2852	56.86	55.86	56.86	56.86	57.86	18,119	56.905	-1.72%
2009-08-20	0	0.290	0.285	0.290	0.275	0.295	7,010,000	1,998,950	0.2852	57.86	56.86	57.86	54.87	58.86	35,136	56.892	0.00%
2009-08-19	0	0.290	0.285	0.290	0.280	0.305	14,760,000	4,255,300	0.2883	57.86	56.86	57.86	55.86	60.85	73,980	57.519	-3.33%
2009-08-18	0	0.300	0.300	0.305	0.290	0.310	8,560,000	2,565,100	0.2997	59.85	59.85	60.85	57.86	61.85	42,905	59.786	-3.23%
2009-08-17	0	0.310	0.310	0.315	0.295	0.320	25,090,000	7,752,300	0.3090	61.85	61.85	62.85	58.86	63.84	125,757	61.645	3.33%
2009-08-14	0	0.300	0.295	0.305	0.275	0.310	23,815,000	6,946,550	0.2917	59.85	58.86	60.85	54.87	61.85	119,366	58.195	5.26%
2009-08-13	0	0.285	0.285	0.290	0.270	0.290	15,130,000	4,243,350	0.2805	56.86	56.86	57.86	53.87	57.86	75,835	55.955	3.64%
2009-08-12	0	0.275	0.275	0.280	0.270	0.285	12,050,000	3,318,900	0.2754	54.87	54.87	55.86	53.87	56.86	60,397	54.951	-3.51%
2009-08-11	0	0.285	0.280	0.285	0.270	0.305	55,125,000	15,925,575	0.2889	56.86	55.86	56.86	53.87	60.85	276,299	57.639	3.64%
2009-08-10	0	0.275	0.270	0.275	0.250	0.340	108,150,000	30,352,350	0.2807	54.87	53.87	54.87	49.88	67.83	542,072	55.993	-21.43%
2009-08-07	0	0.350	0.345	0.350	0.345	0.375	11,550,000	4,122,700	0.3569	69.83	68.83	69.83	68.83	74.82	57,891	71.215	-6.67%
2009-08-06	0	0.375	0.375	0.380	0.365	0.380	4,120,000	1,536,250	0.3729	74.82	74.82	75.81	72.82	75.81	20,650	74.393	0.00%
2009-08-05	0	0.375	0.375	0.380	0.375	0.415	16,010,000	6,291,450	0.3930	74.82	74.82	75.81	74.82	82.80	80,246	78.402	-6.25%
2009-08-04	0	0.400	0.400	0.405	0.380	0.405	24,720,000	9,720,550	0.3932	79.80	79.80	80.80	75.81	80.80	123,902	78.453	5.26%
2009-08-03	0	0.380	0.380	0.385	0.380	0.395	7,825,000	3,024,550	0.3865	75.81	75.81	76.81	75.81	78.81	39,221	77.116	0.00%
2009-07-31	0	0.380	0.375	0.380	0.360	0.400	31,980,000	12,421,550	0.3884	75.81	74.82	75.81	71.82	79.80	160,291	77.494	5.56%
2009-07-30	0	0.360	0.360	0.370	0.350	0.365	4,830,000	1,719,900	0.3561	71.82	71.82	73.82	69.83	72.82	24,209	71.044	2.86%
2009-07-29	0	0.350	0.345	0.350	0.340	0.365	4,700,000	1,649,450	0.3509	69.83	68.83	69.83	67.83	72.82	23,557	70.018	-2.78%
2009-07-28	0	0.360	0.355	0.360	0.355	0.375	6,720,000	2,433,600	0.3621	71.82	70.83	71.82	70.83	74.82	33,682	72.252	-2.70%
2009-07-27	0	0.370	0.365	0.370	0.365	0.380	7,400,000	2,744,000	0.3708	73.82	72.82	73.82	72.82	75.81	37,090	73.981	2.78%
2009-07-24	0	0.360	0.355	0.360	0.345	0.390	20,150,000	7,442,900	0.3694	71.82	70.83	71.82	68.83	77.81	100,996	73.695	2.86%
2009-07-23	0	0.350	0.345	0.350	0.340	0.350	6,200,000	2,129,750	0.3435	69.83	68.83	69.83	67.83	69.83	31,076	68.534	1.45%
2009-07-22	0	0.345	0.340	0.350	0.335	0.350	3,080,000	1,068,150	0.3468	68.83	67.83	69.83	66.84	69.83	15,438	69.191	1.47%
2009-07-21	0	0.340	0.340	0.345	0.340	0.350	3,150,000	1,078,000	0.3422	67.83	67.83	68.83	67.83	69.83	15,789	68.278	-2.86%
2009-07-20	0	0.350	0.350	0.355	0.350	0.360	9,080,000	3,243,750	0.3572	69.83	69.83	70.83	69.83	71.82	45,511	71.274	-2.78%
2009-07-17	0	0.360	0.355	0.360	0.340	0.365	9,920,000	3,528,550	0.3557	71.82	70.83	71.82	67.83	72.82	49,721	70.967	7.46%
2009-07-16	0	0.335	0.335	0.345	0.330	0.350	9,810,000	3,317,750	0.3382	66.84	66.84	68.83	65.84	69.83	49,170	67.475	0.00%
2009-07-15	0	0.335	0.335	0.340	0.320	0.350	6,810,000	2,250,850	0.3305	66.84	66.84	67.83	63.84	69.83	34,133	65.943	0.00%
2009-07-14	0	0.335	0.340	0.345	0.330	0.355	4,820,000	1,656,450	0.3437	66.84	67.83	68.83	65.84	70.83	24,159	68.565	-4.29%
2009-07-13	0	0.350	0.350	0.355	0.345	0.370	6,810,000	2,410,300	0.3539	69.83	69.83	70.83	68.83	73.82	34,133	70.614	-4.11%
2009-07-10	0	0.365	0.365	0.370	0.365	0.380	11,970,000	4,438,550	0.3708	72.82	72.82	73.82	72.82	75.81	59,996	73.980	0.00%
2009-07-09	0	0.365	0.365	0.370	0.335	0.375	27,010,000	9,836,750	0.3642	72.82	72.82	73.82	66.84	74.82	135,380	72.660	4.29%
2009-07-08	0	0.350	0.345	0.350	0.320	0.400	35,220,000	12,541,150	0.3561	69.83	68.83	69.83	63.84	79.80	176,531	71.042	6.06%
2009-07-07	0	0.330	0.325	0.330	0.270	0.340	21,110,000	6,644,650	0.3148	65.84	64.84	65.84	53.87	67.83	105,808	62.799	24.53%
2009-07-06	0	0.265	0.260	0.265	0.244	0.270	8,060,000	2,038,150	0.2529	52.87	51.87	52.87	48.68	53.87	40,399	50.451	1.92%
2009-07-03	0	0.260	0.260	0.265	0.248	0.270	11,620,000	2,970,780	0.2557	51.87	51.87	52.87	49.48	53.87	58,242	51.007	-7.14%
2009-07-02	0	0.280	0.270	0.280	0.260	0.295	4,590,000	1,253,150	0.2730	55.86	53.87	55.86	51.87	58.86	23,006	54.470	1.82%
2009-06-30	0	0.275	0.275	0.280	0.265	0.320	17,930,000	5,028,050	0.2804	54.87	54.87	55.86	52.87	63.84	89,869	55.949	-11.29%
2009-06-29	0	0.310	0.310	0.315	0.300	0.350	52,410,000	17,102,800	0.3263	61.85	61.85	62.85	59.85	69.83	262,691	65.106	3.33%
2009-06-26	0	0.300	0.295	0.300	0.255	0.320	73,010,000	21,417,300	0.2933	59.85	58.86	59.85	50.88	63.84	365,943	58.526	20.48%
2009-06-25	0	0.249	0.249	0.255	0.206	0.255	32,550,000	7,502,080	0.2305	49.68	49.68	50.88	41.10	50.88	163,148	45.983	20.87%
2009-06-24	0	0.206	0.200	0.206	0.193	0.206	4,480,000	897,010	0.2002	41.10	39.90	41.10	38.51	41.10	22,455	39.947	6.19%
2009-06-23	0	0.194	0.194	0.199	0.190	0.200	12,900,000	1,565,980	0.1214	38.71	38.71	39.70	37.91	39.90	64,658	24.220	-3.00%
2009-06-22	0	0.200	0.198	0.205	0.182	0.212	10,710,000	2,139,640	0.1998	39.90	39.50	40.90	36.31	42.30	53,681	39.858	14.29%
2009-06-19	0	0.175	0.175	0.181	0.172	0.181	950,000	167,750	0.1766	34.91	34.91	36.11	34.32	36.11	4,762	35.230	2.34%
2009-06-18	0	0.171	0.172	0.181	0.170	0.170	1,040,000	176,800	0.1700	34.12	34.32	36.11	33.92	33.92	5,213	33.917	-3.39%
2009-06-17	0	0.177	0.171	0.177	0.172	0.178	1,240,000	215,330	0.1737	35.31	34.12	35.31	34.32	35.51	6,215	34.646	-1.12%
2009-06-16	0	0.179	0.175	0.179	0.174	0.182	780,000	137,650	0.1765	35.71	34.91	35.71	34.72	36.31	3,910	35.209	-3.24%
2009-06-15	0	0.186	0.185	0.188	0.170	0.196	4,050,000	751,670	0.1856	36.91	36.71	37.31	33.73	38.89	20,409	36.830	3.33%
2009-06-12	0	0.180	0.178	0.184	0.178	0.196	10,050,000	1,850,230	0.1841	35.72	35.32	36.51	35.32	38.89	50,645	36.533	-8.16%
2009-06-11	0	0.196	0.194	0.200	0.187	0.225	22,890,000	4,772,360	0.2085	38.89	38.50	39.69	37.11	44.65	115,350	41.373	-6.67%
2009-06-10	0	0.210	0.202	0.210	0.200	0.210	3,870,000	788,850	0.2038	41.67	40.08	41.67	39.69	41.67	19,502	40.449	2.94%
2009-06-09	0	0.204	0.209	0.215	0.188	0.213	8,380,000	1,661,740	0.1983	40.48	41.47	42.66	37.31	42.27	42,229	39.350	5.15%
2009-06-08	0	0.194	0.193	0.198	0.168	0.200	8,600,000	1,631,160	0.1897	38.50	38.30	39.29	33.34	39.69	43,338	37.638	14.12%
2009-06-05	0	0.170	0.170	0.174	0.167	0.175	2,900,000	495,430	0.1708	33.73	33.73	34.53	33.14	34.73	14,614	33.901	1.19%
2009-06-04	0	0.168	0.167	0.175	0.156	0.173	8,310,000	1,354,040	0.1629	33.34	33.14	34.73	30.96	34.33	41,877	32.334	9.80%
2009-06-03	0	0.153	0.153	0.157	0.147	0.166	19,400,000	3,032,790	0.1563	30.36	30.36	31.16	29.17	32.94	97,763	31.022	2.00%
2009-06-02	0	0.150	0.146	0.150	0.143	0.150	2,500,000	366,660	0.1467	29.77	28.97	29.77	28.38	29.77	12,598	29.104	0.00%
2009-06-01	0	0.150	0.150	0.151	0.146	0.158	3,390,000	516,930	0.1525	29.77	29.77	29.96	28.97	31.35	17,083	30.259	1.35%
2009-05-29	0	0.148	0.148	0.151	0.148	0.156	1,290,000	193,590	0.1501	29.37	29.37	29.96	29.37	30.96	6,501	29.780	-5.73%
2009-05-27	0	0.157	0.154	0.157	0.149	0.160	2,650,000	409,030	0.1544	31.16	30.56	31.16	29.57	31.75	13,354	30.629	3.29%
2009-05-26	0	0.152	0.140	0.152	0.152	0.154	90,000	13,710	0.1523	30.16	27.78	30.16	30.16	30.56	454	30.229	7.04%
2009-05-25	0	0.142	0.140	0.143	0.142	0.144	700,000	99,740	0.1425	28.18	27.78	28.38	28.18	28.58	3,528	28.275	-2.74%
2009-05-22	0	0.146	0.135	0.147	0.132	0.157	2,810,000	404,560	0.1440	28.97	26.79	29.17	26.19	31.16	14,160	28.570	-5.19%
2009-05-21	0	0.154	0.154	0.156	0.145	0.162	8,070,000	1,263,220	0.1565	30.56	30.56	30.96	28.77	32.15	40,667	31.062	10.79%
2009-05-20	0	0.139	0.137	0.143	0.120	0.150	7,710,000	1,071,410	0.1390	27.58	27.19	28.38	23.81	29.77	38,853	27.576	18.80%
2009-05-19	0	0.117	0.117	0.123	0.115	0.125	690,000	81,810	0.1186	23.22	23.22	24.41	22.82	24.80	3,477	23.528	-5.65%
2009-05-18	0	0.124	0.118	0.124	0.129	0.130	260,000	33,590	0.1292	24.61	23.42	24.61	25.60	25.80	1,310	25.637	3.33%
2009-05-15	0	0.120	0.117	0.125	0.105	0.125	3,700,000	418,600	0.1131	23.81	23.22	24.80	20.84	24.80	18,645	22.450	20.00%
2009-05-14	0	0.100	0.098	0.102	0.100	0.110	2,240,000	232,580	0.1038	19.84	19.45	20.24	19.84	21.83	11,288	20.604	-9.09%
2009-05-13	0	0.110	0.110	0.114	0.106	0.118	1,020,000	116,280	0.1140	21.83	21.83	22.62	21.03	23.42	5,140	22.622	-3.51%
2009-05-12	0	0.114	0.110	0.116	0.082	0.116	3,290,000	335,160	0.1019	22.62	21.83	23.02	16.27	23.02	16,579	20.216	26.67%
2009-05-11	0	0.090	0.090	0.094	0.087	0.090	730,000	63,780	0.0874	17.86	17.86	18.65	17.26	17.86	3,679	17.338	1.12%
2009-05-08	0	0.089	0.089	0.093	0.089	0.093	860,000	79,460	0.0924	17.66	17.66	18.45	17.66	18.45	4,334	18.335	8.54%
2009-05-07	0	0.082	0.082	0.091	0.081	0.092	670,000	59,200	0.0884	16.27	16.27	18.06	16.07	18.26	3,376	17.534	-9.89%
2009-05-06	0	0.091	0.084	0.092	0.082	0.091	970,000	84,500	0.0871	18.06	16.67	18.26	16.27	18.06	4,888	17.287	8.33%
2009-05-05	0	0.084	0.084	0.087	0.079	0.084	320,000	25,800	0.0806	16.67	16.67	17.26	15.68	16.67	1,613	15.999	5.00%
2009-05-04	0	0.080	0.078	0.080	0.075	0.080	160,000	12,280	0.0768	15.88	15.48	15.88	14.88	15.88	806	15.230	0.00%
2009-04-30	0	0.080	0.080	0.087	0.078	0.080	290,000	22,800	0.0786	15.88	15.88	17.26	15.48	15.88	1,461	15.601	2.56%
2009-04-29	0	0.078	0.078	0.087	0.078	0.080	150,000	11,780	0.0785	15.48	15.48	17.26	15.48	15.88	756	15.584	-2.50%
2009-04-28	0	0.080	0.080	0.085	0.077	0.080	160,000	12,610	0.0788	15.88	15.88	16.87	15.28	15.88	806	15.640	-5.88%
2009-04-27	0	0.085	0.082	0.090	0.085	0.085	800,000	68,000	0.0850	16.87	16.27	17.86	16.87	16.87	4,031	16.867	-2.30%
2009-04-24	0	0.087	0.085	0.087	0.082	0.090	2,240,000	199,480	0.0891	17.26	16.87	17.26	16.27	17.86	11,288	17.672	6.10%
2009-04-23	0	0.082	0.082	0.087	0.082	0.086	400,000	33,300	0.0833	16.27	16.27	17.26	16.27	17.07	2,016	16.520	-2.38%
2009-04-22	0	0.084	0.080	0.086	0.084	0.084	200,000	16,800	0.0840	16.67	15.88	17.07	16.67	16.67	1,008	16.669	0.00%
2009-04-21	0	0.084	0.080	0.084	0.084	0.084	20,000	1,680	0.0840	16.67	15.88	16.67	16.67	16.67	101	16.669	5.00%
2009-04-20	0	0.080	0.080	0.086	0.080	0.086	1,810,000	144,900	0.0801	15.88	15.88	17.07	15.88	17.07	9,121	15.886	-8.05%
2009-04-17	0	0.087	0.080	0.087	-	-	0	0	-	17.26	15.88	17.26	-	-	0	-	0.00%
2009-04-16	0	0.087	0.081	0.087	0.080	0.087	1,160,000	95,520	0.0823	17.26	16.07	17.26	15.88	17.26	5,846	16.340	7.41%
2009-04-15	0	0.081	0.081	0.087	0.081	0.085	200,000	16,640	0.0832	16.07	16.07	17.26	16.07	16.87	1,008	16.510	-10.99%
2009-04-14	0	0.091	0.085	0.091	0.085	0.095	2,390,000	213,010	0.0891	18.06	16.87	18.06	16.87	18.85	12,044	17.686	3.41%
2009-04-09	0	0.088	0.082	0.088	0.081	0.093	1,670,000	139,540	0.0836	17.46	16.27	17.46	16.07	18.45	8,416	16.581	8.64%
2009-04-08	0	0.081	0.078	0.081	0.081	0.081	170,000	13,770	0.0810	16.07	15.48	16.07	16.07	16.07	857	16.074	-5.81%
2009-04-07	0	0.086	0.081	0.086	0.076	0.086	1,090,000	85,680	0.0786	17.07	16.07	17.07	15.08	17.07	5,493	15.598	2.38%
2009-04-06	0	0.084	0.078	0.084	0.086	0.086	240,000	20,400	0.0850	16.67	15.48	16.67	17.07	17.07	1,209	16.867	-1.18%
2009-04-03	0	0.085	0.076	0.085	0.080	0.090	400,000	32,200	0.0805	16.87	15.08	16.87	15.88	17.86	2,016	15.974	7.59%
2009-04-02	0	0.079	0.076	0.079	0.071	0.080	4,070,000	306,170	0.0752	15.68	15.08	15.68	14.09	15.88	20,510	14.928	-1.25%
2009-04-01	0	0.080	0.077	0.080	0.073	0.082	4,890,000	383,030	0.0783	15.88	15.28	15.88	14.49	16.27	24,642	15.544	15.94%
2009-03-31	0	0.069	0.070	0.073	0.068	0.077	6,710,000	464,160	0.0692	13.69	13.89	14.49	13.49	15.28	33,814	13.727	-6.76%
2009-03-30	0	0.074	0.071	0.074	0.074	0.074	300,000	22,200	0.0740	14.68	14.09	14.68	14.68	14.68	1,512	14.685	0.00%
2009-03-27	0	0.074	0.072	0.074	0.072	0.075	3,120,000	227,780	0.0730	14.68	14.29	14.68	14.29	14.88	15,723	14.487	-7.50%
2009-03-26	0	0.080	0.078	0.080	0.078	0.082	150,000	11,940	0.0796	15.88	15.48	15.88	15.48	16.27	756	15.796	-2.44%
2009-03-25	0	0.082	0.074	0.082	0.073	0.084	1,290,000	98,840	0.0766	16.27	14.68	16.27	14.49	16.67	6,501	15.204	15.49%
2009-03-24	0	0.071	0.071	0.073	0.065	0.072	5,980,000	412,020	0.0689	14.09	14.09	14.49	12.90	14.29	30,135	13.672	-8.97%
2009-03-23	0	0.078	0.071	0.078	0.066	0.078	6,890,000	482,680	0.0701	15.48	14.09	15.48	13.10	15.48	34,721	13.902	6.85%
2009-03-20	0	0.073	0.071	0.074	0.070	0.073	1,730,000	122,880	0.0710	14.49	14.09	14.68	13.89	14.49	8,718	14.095	-6.41%
2009-03-19	0	0.078	0.073	0.078	-	-	0	0	-	15.48	14.49	15.48	-	-	0	-	0.00%
2009-03-18	0	0.078	0.073	0.078	-	-	0	0	-	15.48	14.49	15.48	-	-	0	-	0.00%
2009-03-17	0	0.078	0.074	0.080	0.078	0.078	60,000	4,680	0.0780	15.48	14.68	15.88	15.48	15.48	302	15.478	0.00%
2009-03-16	0	0.078	0.072	0.080	0.074	0.080	480,000	35,760	0.0745	15.48	14.29	15.88	14.68	15.88	2,419	14.784	6.85%
2009-03-13	0	0.073	0.069	0.073	0.074	0.074	150,000	11,100	0.0740	14.49	13.69	14.49	14.68	14.68	756	14.685	2.82%
2009-03-12	0	0.071	0.067	0.071	0.067	0.074	770,000	53,660	0.0697	14.09	13.30	14.09	13.30	14.68	3,880	13.829	1.43%
2009-03-11	0	0.070	0.069	0.070	-	-	0	0	-	13.89	13.69	13.89	-	-	0	-	0.00%
2009-03-10	0	0.070	0.069	0.075	-	-	0	0	-	13.89	13.69	14.88	-	-	0	-	0.00%
2009-03-09	0	0.070	0.070	0.075	0.068	0.070	1,380,000	93,860	0.0680	13.89	13.89	14.88	13.49	13.89	6,954	13.497	-6.67%
2009-03-06	0	0.075	0.072	0.075	-	-	0	0	-	14.88	14.29	14.88	-	-	0	-	0.00%
2009-03-05	0	0.075	0.073	0.077	0.068	0.075	80,000	5,910	0.0739	14.88	14.49	15.28	13.49	14.88	403	14.660	2.74%
2009-03-04	0	0.073	0.073	0.077	0.066	0.077	2,160,000	153,900	0.0713	14.49	14.49	15.28	13.10	15.28	10,885	14.139	-8.75%
2009-03-03	0	0.080	0.075	0.080	0.080	0.080	13,500	1,028	0.0761	15.88	14.88	15.88	15.88	15.88	68	15.111	-2.44%
2009-03-02	0	0.082	0.076	0.083	-	-	0	0	-	16.27	15.08	16.47	-	-	0	-	0.00%
2009-02-27	0	0.082	0.078	0.085	0.077	0.086	3,120,000	247,840	0.0794	16.27	15.48	16.87	15.28	17.07	15,723	15.763	-2.38%
2009-02-26	0	0.084	0.082	0.085	0.084	0.086	740,000	62,640	0.0846	16.67	16.27	16.87	16.67	17.07	3,729	16.798	2.44%
2009-02-25	0	0.082	0.083	0.084	0.080	0.087	5,150,000	424,040	0.0823	16.27	16.47	16.67	15.88	17.26	25,952	16.339	-5.75%
2009-02-24	0	0.087	0.084	0.087	0.085	0.087	540,000	46,380	0.0859	17.26	16.67	17.26	16.87	17.26	2,721	17.044	-5.43%
2009-02-23	0	0.092	0.086	0.092	0.087	0.095	320,000	28,950	0.0905	18.26	17.07	18.26	17.26	18.85	1,613	17.953	2.22%
2009-02-20	0	0.090	0.090	0.095	0.080	0.095	880,000	79,560	0.0904	17.86	17.86	18.85	15.88	18.85	4,435	17.941	0.00%
2009-02-19	0	0.090	0.090	0.100	0.090	0.100	11,150,000	1,042,900	0.0935	17.86	17.86	19.84	17.86	19.84	56,188	18.561	7.14%
2009-02-18	0	0.084	0.083	0.089	0.083	0.084	110,000	9,230	0.0839	16.67	16.47	17.66	16.47	16.67	554	16.651	-1.18%
2009-02-17	0	0.085	0.086	0.096	0.081	0.090	70,000	6,100	0.0871	16.87	17.07	19.05	16.07	17.86	353	17.293	-5.56%
2009-02-16	0	0.090	0.085	0.090	0.090	0.090	100,000	9,000	0.0900	17.86	16.87	17.86	17.86	17.86	504	17.860	3.45%
2009-02-13	0	0.087	0.085	0.095	-	-	0	0	-	17.26	16.87	18.85	-	-	0	-	0.00%
2009-02-12	0	0.087	0.087	0.094	0.085	0.095	1,030,000	91,140	0.0885	17.26	17.26	18.65	16.87	18.85	5,190	17.559	-3.33%
2009-02-11	0	0.090	0.086	0.095	-	-	0	0	-	17.86	17.07	18.85	-	-	0	-	0.00%
2009-02-10	0	0.090	0.090	0.095	0.087	0.094	120,000	11,140	0.0928	17.86	17.86	18.85	17.26	18.65	605	18.422	1.12%
2009-02-09	0	0.089	0.085	0.094	0.089	0.089	280,000	24,920	0.0890	17.66	16.87	18.65	17.66	17.66	1,411	17.661	1.14%
2009-02-06	0	0.088	0.082	0.088	0.089	0.089	60,000	5,340	0.0890	17.46	16.27	17.46	17.66	17.66	302	17.661	8.64%
2009-02-05	0	0.081	0.081	0.091	0.081	0.081	100,000	8,100	0.0810	16.07	16.07	18.06	16.07	16.07	504	16.074	2.53%
2009-02-04	0	0.079	0.079	0.094	-	-	0	0	-	15.68	15.68	18.65	-	-	0	-	1.28%
2009-02-03	0	0.078	0.078	0.084	0.078	0.079	430,000	33,580	0.0781	15.48	15.48	16.67	15.48	15.68	2,167	15.497	-2.50%
2009-02-02	0	0.080	0.078	0.095	-	-	0	0	-	15.88	15.48	18.85	-	-	0	-	0.00%
2009-01-30	0	0.080	0.080	0.090	0.080	0.080	350,000	28,000	0.0800	15.88	15.88	17.86	15.88	15.88	1,764	15.875	0.00%
2009-01-29	0	0.080	0.080	0.088	0.079	0.080	190,000	15,180	0.0799	15.88	15.88	17.46	15.68	15.88	957	15.854	11.11%
2009-01-23	0	0.072	0.072	0.081	0.072	0.078	240,000	17,940	0.0748	14.29	14.29	16.07	14.29	15.48	1,209	14.833	-8.86%
2009-01-22	0	0.079	0.078	0.080	0.076	0.082	710,000	55,220	0.0778	15.68	15.48	15.88	15.08	16.27	3,578	15.434	5.33%
2009-01-21	0	0.075	0.074	0.075	0.075	0.075	20,000	1,500	0.0750	14.88	14.68	14.88	14.88	14.88	101	14.883	-6.25%
2009-01-20	0	0.080	0.077	0.084	0.074	0.080	1,290,000	99,920	0.0775	15.88	15.28	16.67	14.68	15.88	6,501	15.371	14.29%
2009-01-19	0	0.070	0.070	0.074	0.070	0.070	530,000	37,100	0.0700	13.89	13.89	14.68	13.89	13.89	2,671	13.891	-6.67%
2009-01-16	0	0.075	0.072	0.075	0.076	0.076	150,000	11,400	0.0760	14.88	14.29	14.88	15.08	15.08	756	15.081	5.63%
2009-01-15	0	0.071	0.071	0.076	0.071	0.071	50,000	3,550	0.0710	14.09	14.09	15.08	14.09	14.09	252	14.089	-5.33%
2009-01-14	0	0.075	0.072	0.075	0.075	0.076	330,000	24,800	0.0752	14.88	14.29	14.88	14.88	15.08	1,663	14.913	4.17%
2009-01-13	0	0.072	0.071	0.074	0.070	0.084	3,440,000	262,790	0.0764	14.29	14.09	14.68	13.89	16.67	17,335	15.159	-10.00%
2009-01-12	0	0.080	0.074	0.080	0.080	0.080	160,000	12,800	0.0800	15.88	14.68	15.88	15.88	15.88	806	15.875	0.00%
2009-01-09	0	0.080	0.075	0.079	0.077	0.087	3,790,000	303,300	0.0800	15.88	14.88	15.68	15.28	17.26	19,099	15.880	-13.04%
2009-01-08	0	0.092	0.087	0.092	-	-	0	0	-	18.26	17.26	18.26	-	-	0	-	0.00%
2009-01-07	0	0.092	0.092	0.095	0.091	0.096	20,000	1,870	0.0935	18.26	18.26	18.85	18.06	19.05	101	18.554	-4.17%
2009-01-06	0	0.096	0.091	0.097	0.087	0.096	1,560,000	140,800	0.0903	19.05	18.06	19.25	17.26	19.05	7,861	17.910	1.05%
2009-01-05	0	0.095	0.091	0.095	0.095	0.096	190,000	18,150	0.0955	18.85	18.06	18.85	18.85	19.05	957	18.956	-2.06%
2009-01-02	0	0.097	0.091	0.098	0.090	0.097	40,000	3,740	0.0935	19.25	18.06	19.45	17.86	19.25	202	18.554	-1.02%
2008-12-31	0	0.098	0.092	0.098	0.086	0.098	580,000	52,180	0.0900	19.45	18.26	19.45	17.07	19.45	2,923	17.853	-6.67%
2008-12-30	0	0.105	0.083	0.105	0.105	0.105	20,000	2,100	0.1050	20.84	16.47	20.84	20.84	20.84	101	20.836	5.00%
2008-12-29	0	0.100	0.085	0.100	0.100	0.100	360,000	31,580	0.0877	19.84	16.87	19.84	19.84	19.84	1,814	17.408	-4.76%
2008-12-24	0	0.105	0.091	0.105	-	-	0	0	-	20.84	18.06	20.84	-	-	0	-	0.00%
2008-12-23	0	0.105	0.092	0.105	0.100	0.125	110,000	12,350	0.1123	20.84	18.26	20.84	19.84	24.80	554	22.279	5.00%
2008-12-22	0	0.100	0.089	0.100	0.087	0.100	40,000	3,610	0.0903	19.84	17.66	19.84	17.26	19.84	202	17.909	0.00%
2008-12-19	0	0.100	0.091	0.104	0.097	0.110	1,420,000	141,880	0.0999	19.84	18.06	20.64	19.25	21.83	7,156	19.827	-4.76%
2008-12-18	0	0.105	0.096	0.105	0.096	0.110	1,200,000	121,690	0.1014	20.84	19.05	20.84	19.05	21.83	6,047	20.123	0.00%
2008-12-17	0	0.105	0.102	0.118	0.100	0.135	5,690,000	653,830	0.1149	20.84	20.24	23.42	19.84	26.79	28,674	22.802	5.00%
2008-12-16	0	0.100	0.085	0.100	0.082	0.120	680,000	60,460	0.0889	19.84	16.87	19.84	16.27	23.81	3,427	17.644	25.00%
2008-12-15	0	0.080	0.077	0.080	-	-	0	0	-	15.88	15.28	15.88	-	-	0	-	-5.88%
2008-12-12	0	0.085	0.072	0.085	-	-	0	0	-	16.87	14.29	16.87	-	-	0	-	0.00%
2008-12-11	0	0.085	0.073	0.094	0.085	0.085	1,400,000	116,600	0.0833	16.87	14.49	18.65	16.87	16.87	7,055	16.527	8.97%
2008-12-10	0	0.078	0.076	0.083	0.078	0.078	360,000	28,080	0.0780	15.48	15.08	16.47	15.48	15.48	1,814	15.478	2.63%
2008-12-09	0	0.076	0.071	0.080	0.076	0.076	500,000	38,000	0.0760	15.08	14.09	15.88	15.08	15.08	2,520	15.081	0.00%
2008-12-08	0	0.076	0.075	0.079	0.071	0.076	220,000	16,620	0.0755	15.08	14.88	15.68	14.09	15.08	1,109	14.991	1.33%
2008-12-05	0	0.075	0.071	0.080	-	-	100,000	7,100	0.0710	14.88	14.09	15.88	-	-	504	14.089	0.00%
2008-12-04	0	0.075	0.069	0.080	-	-	0	0	-	14.88	13.69	15.88	-	-	0	-	0.00%
2008-12-03	0	0.075	0.075	0.080	0.075	0.075	300,000	22,500	0.0750	14.88	14.88	15.88	14.88	14.88	1,512	14.883	8.70%
2008-12-02	0	0.069	0.069	0.120	-	-	0	0	-	13.69	13.69	23.81	-	-	0	-	0.00%
2008-12-01	0	0.069	0.069	0.076	-	-	0	0	-	13.69	13.69	15.08	-	-	0	-	0.00%
2008-11-28	0	0.069	0.069	0.080	0.069	0.071	680,000	47,620	0.0700	13.69	13.69	15.88	13.69	14.09	3,427	13.897	-4.17%
2008-11-27	0	0.072	0.072	0.078	0.072	0.072	250,000	18,000	0.0720	14.29	14.29	15.48	14.29	14.29	1,260	14.288	-4.00%
2008-11-26	0	0.075	0.070	0.079	0.070	0.075	600,000	44,360	0.0739	14.88	13.89	15.68	13.89	14.88	3,024	14.671	7.14%
2008-11-25	0	0.070	0.065	0.080	-	-	0	0	-	13.89	12.90	15.88	-	-	0	-	0.00%
2008-11-24	0	0.070	0.066	0.075	-	-	0	0	-	13.89	13.10	14.88	-	-	0	-	0.00%
2008-11-21	0	0.070	0.066	0.075	-	-	0	0	-	13.89	13.10	14.88	-	-	0	-	0.00%
2008-11-20	0	0.070	0.065	0.075	-	-	0	0	-	13.89	12.90	14.88	-	-	0	-	0.00%
2008-11-19	0	0.070	0.070	0.080	0.070	0.070	600,000	44,500	0.0742	13.89	13.89	15.88	13.89	13.89	3,024	14.718	6.06%
2008-11-18	0	0.066	0.066	0.079	0.064	0.079	7,570,000	484,780	0.0640	13.10	13.10	15.68	12.70	15.68	38,148	12.708	-17.50%
2008-11-17	0	0.080	0.066	0.080	0.080	0.080	30,000	2,400	0.0800	15.88	13.10	15.88	15.88	15.88	151	15.875	6.67%
2008-11-14	0	0.075	0.066	0.079	0.075	0.079	90,000	6,870	0.0763	14.88	13.10	15.68	14.88	15.68	454	15.148	8.70%
2008-11-13	0	0.069	0.063	0.078	-	-	1,540,000	106,260	0.0690	13.69	12.50	15.48	-	-	7,761	13.692	0.00%
2008-11-12	0	0.069	0.064	0.078	-	-	0	0	-	13.69	12.70	15.48	-	-	0	-	0.00%
2008-11-11	0	0.069	0.067	0.077	0.069	0.069	70,000	4,830	0.0690	13.69	13.30	15.28	13.69	13.69	353	13.692	-11.54%
2008-11-10	0	0.078	0.067	0.078	0.079	0.079	20,000	1,580	0.0790	15.48	13.30	15.48	15.68	15.68	101	15.677	0.00%
2008-11-07	0	0.078	0.063	0.078	-	-	0	0	-	15.48	12.50	15.48	-	-	0	-	0.00%
2008-11-06	0	0.078	0.063	0.078	-	-	0	0	-	15.48	12.50	15.48	-	-	0	-	0.00%
2008-11-05	0	0.078	0.070	0.078	0.062	0.080	45,540,000	3,067,560	0.0674	15.48	13.89	15.48	12.30	15.88	229,491	13.367	14.71%
2008-11-04	0	0.068	0.061	0.084	0.063	0.075	1,200,000	82,800	0.0690	13.49	12.10	16.67	12.50	14.88	6,047	13.692	4.62%
2008-11-03	0	0.065	0.065	0.077	-	-	0	0	-	12.90	12.90	15.28	-	-	0	-	0.00%
2008-10-31	0	0.065	0.063	0.075	0.065	0.065	200,000	13,000	0.0650	12.90	12.50	14.88	12.90	12.90	1,008	12.899	4.84%
2008-10-30	0	0.062	0.062	0.075	0.061	0.062	300,000	18,500	0.0617	12.30	12.30	14.88	12.10	12.30	1,512	12.237	-4.62%
2008-10-29	0	0.065	0.065	0.069	0.060	0.068	800,000	47,300	0.0591	12.90	12.90	13.69	11.91	13.49	4,031	11.733	8.33%
2008-10-28	0	0.060	0.060	0.070	0.060	0.065	2,100,000	130,600	0.0622	11.91	11.91	13.89	11.91	12.90	10,583	12.341	-7.69%
2008-10-27	0	0.065	0.065	0.069	0.065	0.067	1,830,000	120,590	0.0659	12.90	12.90	13.69	12.90	13.30	9,222	13.076	-7.14%
2008-10-24	0	0.070	0.067	0.070	0.066	0.075	450,000	32,060	0.0712	13.89	13.30	13.89	13.10	14.88	2,268	14.138	-10.26%
2008-10-23	0	0.078	0.066	0.079	0.063	0.079	110,000	7,090	0.0645	15.48	13.10	15.68	12.50	15.68	554	12.790	-2.50%
2008-10-22	0	0.080	0.070	0.080	0.065	0.080	15,480,000	791,980	0.0512	15.88	13.89	15.88	12.90	15.88	78,009	10.152	6.67%
2008-10-21	0	0.075	0.075	0.079	0.066	0.075	2,380,000	172,130	0.0723	14.88	14.88	15.68	13.10	14.88	11,994	14.352	0.00%
2008-10-20	0	0.075	0.075	0.080	0.075	0.080	740,000	59,050	0.0798	14.88	14.88	15.88	14.88	15.88	3,729	15.835	4.17%
2008-10-17	0	0.072	0.072	0.090	0.072	0.085	280,000	23,670	0.0845	14.29	14.29	17.86	14.29	16.87	1,411	16.775	-10.00%
2008-10-16	0	0.080	0.071	0.090	0.070	0.080	2,290,000	172,560	0.0754	15.88	14.09	17.86	13.89	15.88	11,540	14.953	3.90%
2008-10-15	0	0.077	0.077	0.080	0.076	0.081	570,000	44,200	0.0775	15.28	15.28	15.88	15.08	16.07	2,872	15.388	-3.75%
2008-10-14	0	0.080	0.080	0.085	0.078	0.090	3,310,000	267,020	0.0807	15.88	15.88	16.87	15.48	17.86	16,680	16.008	0.00%
2008-10-13	0	0.080	0.081	0.088	0.075	0.089	1,480,000	123,100	0.0832	15.88	16.07	17.46	14.88	17.66	7,458	16.505	0.00%
2008-10-10	0	0.080	0.075	0.085	0.080	0.091	1,500,000	126,500	0.0843	15.88	14.88	16.87	15.88	18.06	7,559	16.735	-12.09%
2008-10-09	0	0.091	0.076	0.091	0.091	0.091	10,000	910	0.0910	18.06	15.08	18.06	18.06	18.06	50	18.058	7.06%
2008-10-08	0	0.086	0.082	0.086	0.083	0.091	9,170,000	793,940	0.0866	16.87	16.08	16.87	16.28	17.85	46,754	16.981	-5.49%
2008-10-06	0	0.091	0.091	0.098	0.090	0.095	620,000	57,100	0.0921	17.85	17.85	19.22	17.65	18.63	3,161	18.063	-1.09%
2008-10-03	0	0.092	0.092	0.118	0.092	0.100	480,000	47,780	0.0995	18.04	18.04	23.14	18.04	19.61	2,447	19.523	-8.00%
2008-10-02	0	0.100	0.100	0.159	0.100	0.100	50,000	5,000	0.1000	19.61	19.61	31.19	19.61	19.61	255	19.613	1.01%
2008-09-30	0	0.099	0.099	0.100	0.090	0.099	11,850,000	1,074,050	0.0906	19.42	19.42	19.61	17.65	19.42	60,418	17.777	4.21%
2008-09-29	0	0.095	0.095	0.100	0.095	0.098	2,540,000	245,230	0.0965	18.63	18.63	19.61	18.63	19.22	12,950	18.936	-5.00%
2008-09-26	0	0.100	0.100	0.109	0.100	0.110	600,000	62,100	0.1035	19.61	19.61	21.38	19.61	21.57	3,059	20.300	-9.09%
2008-09-25	0	0.110	0.102	0.110	0.105	0.120	1,340,000	148,500	0.1108	21.57	20.01	21.57	20.59	23.54	6,832	21.736	-12.00%
2008-09-24	0	0.125	0.105	0.125	-	-	0	0	-	24.52	20.59	24.52	-	-	0	-	0.00%
2008-09-23	0	0.125	0.102	0.125	0.096	0.128	4,300,000	418,630	0.0974	24.52	20.01	24.52	18.83	25.10	21,924	19.095	4.17%
2008-09-22	0	0.120	0.105	0.130	0.120	0.150	790,000	110,750	0.1402	23.54	20.59	25.50	23.54	29.42	4,028	27.496	-17.24%
2008-09-19	0	0.145	0.112	0.145	0.136	0.150	1,100,000	153,450	0.1395	28.44	21.97	28.44	26.67	29.42	5,608	27.360	5.07%
2008-09-18	0	0.138	0.118	0.138	0.138	0.138	80,000	11,040	0.1380	27.07	23.14	27.07	27.07	27.07	408	27.066	-16.36%
2008-09-17	0	0.165	0.121	0.165	0.147	0.167	5,220,000	867,700	0.1662	32.36	23.73	32.36	28.83	32.75	26,615	32.602	-1.79%
2008-09-16	0	0.168	0.122	0.168	0.173	0.173	20,000	3,460	0.1730	32.95	23.93	32.95	33.93	33.93	102	33.931	-3.45%
2008-09-12	0	0.174	0.114	0.174	-	-	0	0	-	34.13	22.36	34.13	-	-	0	-	0.00%
2008-09-11	0	0.174	0.145	0.174	-	-	0	0	-	34.13	28.44	34.13	-	-	0	-	-0.57%
2008-09-10	0	0.175	0.128	0.175	-	-	0	0	-	34.32	25.10	34.32	-	-	0	-	0.00%
2008-09-09	0	0.175	0.132	0.175	0.180	0.180	50,000	9,000	0.1800	34.32	25.89	34.32	35.30	35.30	255	35.304	6.06%
2008-09-08	0	0.165	0.120	0.165	-	-	0	0	-	32.36	23.54	32.36	-	-	0	-	0.00%
2008-09-05	0	0.165	0.150	0.165	-	-	0	0	-	32.36	29.42	32.36	-	-	0	-	-1.79%
2008-09-04	0	0.168	0.144	0.168	0.155	0.168	110,000	17,180	0.1562	32.95	28.24	32.95	30.40	32.95	561	30.632	0.00%
2008-09-03	0	0.168	0.152	0.170	0.165	0.168	670,000	110,760	0.1653	32.95	29.81	33.34	32.36	32.95	3,416	32.423	-4.00%
2008-09-02	0	0.175	0.157	0.175	-	-	0	0	-	34.32	30.79	34.32	-	-	0	-	0.00%
2008-09-01	0	0.175	0.157	0.175	-	-	0	0	-	34.32	30.79	34.32	-	-	0	-	-0.57%
2008-08-29	0	0.176	0.155	0.176	0.150	0.180	360,000	57,350	0.1593	34.52	30.40	34.52	29.42	35.30	1,835	31.245	13.55%
2008-08-28	0	0.155	0.152	0.155	0.150	0.155	3,140,000	472,890	0.1506	30.40	29.81	30.40	29.42	30.40	16,010	29.538	-7.74%
2008-08-27	0	0.168	0.163	0.180	-	-	0	0	-	32.95	31.97	35.30	-	-	0	-	0.00%
2008-08-26	0	0.168	0.152	0.170	-	-	0	0	-	32.95	29.81	33.34	-	-	0	-	0.00%
2008-08-25	0	0.168	0.164	0.172	0.168	0.168	100,000	16,800	0.1680	32.95	32.17	33.73	32.95	32.95	510	32.950	3.70%
2008-08-21	0	0.162	0.162	0.171	0.162	0.168	570,000	94,530	0.1658	31.77	31.77	33.54	31.77	32.95	2,906	32.527	-3.57%
2008-08-20	0	0.168	0.168	0.171	0.155	0.168	1,080,000	171,720	0.1590	32.95	32.95	33.54	30.40	32.95	5,506	31.185	5.00%
2008-08-19	0	0.160	0.167	0.168	0.141	0.165	1,060,000	163,010	0.1538	31.38	32.75	32.95	27.65	32.36	5,405	30.162	-4.76%
2008-08-18	0	0.168	0.156	0.160	0.160	0.169	1,650,000	265,330	0.1608	32.95	30.60	31.38	31.38	33.15	8,413	31.539	-6.67%
2008-08-15	0	0.180	0.170	0.180	0.169	0.180	190,000	32,700	0.1721	35.30	33.34	35.30	33.15	35.30	969	33.755	-5.26%
2008-08-14	0	0.190	0.172	0.190	0.169	0.190	450,000	80,100	0.1780	37.27	33.73	37.27	33.15	37.27	2,294	34.912	4.40%
2008-08-13	0	0.182	0.170	0.182	0.170	0.182	130,000	22,720	0.1748	35.70	33.34	35.70	33.34	35.70	663	34.278	3.41%
2008-08-12	0	0.176	0.176	0.187	0.176	0.193	660,000	122,780	0.1860	34.52	34.52	36.68	34.52	37.85	3,365	36.487	-11.56%
2008-08-11	0	0.199	0.170	0.199	0.190	0.199	6,860,000	1,311,150	0.1911	39.03	33.34	39.03	37.27	39.03	34,976	37.487	1.02%
2008-08-08	0	0.197	0.192	0.197	0.190	0.205	490,000	94,960	0.1938	38.64	37.66	38.64	37.27	40.21	2,498	38.010	-2.48%
2008-08-07	0	0.202	0.200	0.205	0.192	0.210	3,290,000	678,270	0.2062	39.62	39.23	40.21	37.66	41.19	16,774	40.435	-2.88%
2008-08-05	0	0.208	0.195	0.209	0.195	0.208	580,000	114,530	0.1975	40.80	38.25	40.99	38.25	40.80	2,957	38.729	1.46%
2008-08-04	0	0.205	0.195	0.205	0.195	0.205	230,000	45,850	0.1993	40.21	38.25	40.21	38.25	40.21	1,173	39.099	-2.38%
2008-08-01	0	0.210	0.201	0.210	0.197	0.222	2,590,000	536,260	0.2071	41.19	39.42	41.19	38.64	43.54	13,205	40.609	-2.78%
2008-07-31	0	0.216	0.211	0.216	0.195	0.228	11,100,000	2,372,520	0.2137	42.36	41.38	42.36	38.25	44.72	56,595	41.921	13.68%
2008-07-30	0	0.190	0.190	0.196	0.190	0.200	1,150,000	219,400	0.1908	37.27	37.27	38.44	37.27	39.23	5,863	37.419	0.00%
2008-07-29	0	0.190	0.190	0.195	0.190	0.200	1,860,000	359,040	0.1930	37.27	37.27	38.25	37.27	39.23	9,483	37.860	0.00%
2008-07-28	0	0.190	0.190	0.195	0.186	0.190	100,000	18,760	0.1876	37.27	37.27	38.25	36.48	37.27	510	36.794	2.15%
2008-07-25	0	0.186	0.186	0.198	0.169	0.209	8,720,000	1,762,770	0.2022	36.48	36.48	38.83	33.15	40.99	44,460	39.649	7.51%
2008-07-24	0	0.173	0.180	0.190	0.171	0.171	10,000,000	1,710,000	0.1710	33.93	35.30	37.27	33.54	33.54	50,986	33.539	-11.28%
2008-07-23	0	0.195	0.180	0.195	0.190	0.195	30,000	5,750	0.1917	38.25	35.30	38.25	37.27	38.25	153	37.592	-1.02%
2008-07-22	0	0.197	0.180	0.197	0.195	0.198	500,000	97,590	0.1952	38.64	35.30	38.64	38.25	38.83	2,549	38.281	-1.50%
2008-07-21	0	0.200	0.180	0.200	0.168	0.200	870,000	155,170	0.1784	39.23	35.30	39.23	32.95	39.23	4,436	34.981	17.65%
2008-07-18	0	0.170	0.162	0.179	0.170	0.183	2,020,000	361,250	0.1788	33.34	31.77	35.11	33.34	35.89	10,299	35.076	0.00%
2008-07-17	0	0.170	0.170	0.180	0.170	0.180	1,560,000	267,100	0.1712	33.34	33.34	35.30	33.34	35.30	7,954	33.581	-5.56%
2008-07-16	0	0.180	0.175	0.185	0.180	0.180	540,000	97,200	0.1800	35.30	34.32	36.28	35.30	35.30	2,753	35.304	-2.70%
2008-07-15	0	0.185	0.173	0.185	0.173	0.185	650,000	119,530	0.1839	36.28	33.93	36.28	33.93	36.28	3,314	36.067	2.78%
2008-07-14	0	0.180	0.179	0.185	0.180	0.185	540,000	96,600	0.1789	35.30	35.11	36.28	35.30	36.28	2,753	35.086	0.00%
2008-07-11	0	0.180	0.174	0.185	-	-	0	0	-	35.30	34.13	36.28	-	-	0	-	0.00%
2008-07-10	0	0.180	0.175	0.180	-	-	0	0	-	35.30	34.32	35.30	-	-	0	-	-2.70%
2008-07-09	0	0.185	0.177	0.185	0.175	0.190	860,000	158,000	0.1837	36.28	34.72	36.28	34.32	37.27	4,385	36.034	0.00%
2008-07-08	0	0.185	0.174	0.185	0.174	0.185	1,190,000	210,880	0.1772	36.28	34.13	36.28	34.13	36.28	6,067	34.757	0.54%
2008-07-07	0	0.184	0.175	0.184	0.178	0.184	320,000	57,480	0.1796	36.09	34.32	36.09	34.91	36.09	1,632	35.230	0.00%
2008-07-04	0	0.184	0.178	0.184	0.175	0.200	1,110,000	196,720	0.1772	36.09	34.91	36.09	34.32	39.23	5,659	34.760	-3.16%
2008-07-03	0	0.190	0.180	0.190	0.190	0.195	160,000	30,450	0.1903	37.27	35.30	37.27	37.27	38.25	816	37.326	-2.56%
2008-07-02	0	0.195	0.180	0.195	0.188	0.199	1,800,000	344,180	0.1912	38.25	35.30	38.25	36.87	39.03	9,177	37.503	8.33%
2008-06-30	0	0.180	0.180	0.185	0.180	0.180	80,000	14,400	0.1800	35.30	35.30	36.28	35.30	35.30	408	35.304	-2.70%
2008-06-27	0	0.185	0.171	0.185	0.171	0.185	200,000	35,440	0.1772	36.28	33.54	36.28	33.54	36.28	1,020	34.755	3.93%
2008-06-26	0	0.178	0.178	0.185	0.178	0.180	380,000	67,810	0.1784	34.91	34.91	36.28	34.91	35.30	1,937	34.999	0.00%
2008-06-25	0	0.178	0.178	0.192	0.178	0.185	760,000	140,180	0.1844	34.91	34.91	37.66	34.91	36.28	3,875	36.176	-3.78%
2008-06-24	0	0.185	0.181	0.190	0.175	0.185	870,000	157,000	0.1805	36.28	35.50	37.27	34.32	36.28	4,436	35.394	0.00%
2008-06-23	0	0.185	0.185	0.190	-	-	0	0	-	36.28	36.28	37.27	-	-	0	-	0.00%
2008-06-20	0	0.185	0.185	0.190	0.182	0.190	1,490,000	282,090	0.1893	36.28	36.28	37.27	35.70	37.27	7,597	37.132	2.78%
2008-06-19	0	0.180	0.178	0.192	0.175	0.186	390,000	71,500	0.1833	35.30	34.91	37.66	34.32	36.48	1,988	35.958	-7.69%
2008-06-18	0	0.195	0.195	0.200	0.186	0.196	1,090,000	211,070	0.1936	38.25	38.25	39.23	36.48	38.44	5,557	37.979	0.00%
2008-06-17	0	0.195	0.192	0.198	0.190	0.195	480,000	93,470	0.1947	38.25	37.66	38.83	37.27	38.25	2,447	38.193	2.63%
2008-06-16	0	0.190	0.190	0.204	0.190	0.200	270,000	53,130	0.1968	37.27	37.27	40.01	37.27	39.23	1,377	38.594	-3.55%
2008-06-13	0	0.197	0.197	0.202	0.194	0.199	2,920,000	571,680	0.1958	38.64	38.64	39.62	38.05	39.03	14,888	38.399	-1.99%
2008-06-12	0	0.201	0.201	0.205	0.198	0.200	360,000	71,480	0.1986	39.42	39.42	40.21	38.83	39.23	1,835	38.943	-3.37%
2008-06-11	0	0.208	0.200	0.208	0.200	0.208	1,060,000	213,890	0.2018	40.80	39.23	40.80	39.23	40.80	5,405	39.576	0.48%
2008-06-10	0	0.207	0.201	0.207	0.196	0.207	1,900,000	391,080	0.2058	40.60	39.42	40.60	38.44	40.60	9,687	40.370	0.00%
2008-06-06	0	0.207	0.207	0.220	0.205	0.215	1,890,000	394,140	0.2085	40.60	40.60	43.15	40.21	42.17	9,636	40.901	-5.91%
2008-06-05	0	0.220	0.206	0.226	0.198	0.220	1,870,000	386,890	0.2069	43.15	40.40	44.33	38.83	43.15	9,534	40.578	8.91%
2008-06-04	0	0.202	0.201	0.210	0.200	0.210	5,080,000	1,044,300	0.2056	39.62	39.42	41.19	39.23	41.19	25,901	40.319	2.02%
2008-06-03	0	0.198	0.196	0.198	0.193	0.205	1,620,000	323,530	0.1997	38.83	38.44	38.83	37.85	40.21	8,260	39.170	-3.41%
2008-06-02	0	0.215	0.205	0.215	0.203	0.215	450,000	92,910	0.2065	40.21	38.34	40.21	37.96	40.21	2,406	38.611	5.91%
2008-05-30	0	0.203	0.203	0.214	0.202	0.215	750,000	154,000	0.2053	37.96	37.96	40.02	37.78	40.21	4,010	38.399	-3.33%
2008-05-29	0	0.210	0.210	0.213	0.208	0.213	850,000	178,320	0.2098	39.27	39.27	39.83	38.90	39.83	4,545	39.232	-2.33%
2008-05-28	0	0.215	0.210	0.218	0.208	0.218	510,000	109,750	0.2152	40.21	39.27	40.77	38.90	40.77	2,727	40.244	-2.27%
2008-05-27	0	0.220	0.208	0.220	0.207	0.220	270,000	59,140	0.2190	41.14	38.90	41.14	38.71	41.14	1,444	40.962	0.46%
2008-05-26	0	0.219	0.206	0.220	0.207	0.220	390,000	83,960	0.2153	40.96	38.52	41.14	38.71	41.14	2,085	40.260	-2.67%
2008-05-23	0	0.225	0.210	0.225	0.220	0.230	180,000	40,750	0.2264	42.08	39.27	42.08	41.14	43.01	963	42.337	0.00%
2008-05-22	0	0.225	0.215	0.225	0.215	0.225	580,000	126,300	0.2178	42.08	40.21	42.08	40.21	42.08	3,101	40.723	4.65%
2008-05-21	0	0.215	0.206	0.218	0.210	0.215	240,000	51,040	0.2127	40.21	38.52	40.77	39.27	40.21	1,283	39.771	1.42%
2008-05-20	0	0.212	0.212	0.220	0.212	0.228	670,000	144,930	0.2163	39.65	39.65	41.14	39.65	42.64	3,583	40.453	-7.83%
2008-05-19	0	0.230	0.220	0.230	0.220	0.230	140,000	32,050	0.2289	43.01	41.14	43.01	41.14	43.01	749	42.812	-2.13%
2008-05-16	0	0.235	0.230	0.235	0.225	0.239	730,000	167,830	0.2299	43.95	43.01	43.95	42.08	44.70	3,904	42.994	-1.67%
2008-05-15	0	0.239	0.228	0.239	0.230	0.241	4,760,000	1,136,160	0.2387	44.70	42.64	44.70	43.01	45.07	25,453	44.637	-0.42%
2008-05-14	0	0.240	0.226	0.240	0.230	0.240	810,000	188,730	0.2330	44.88	42.26	44.88	43.01	44.88	4,331	43.573	-1.23%
2008-05-13	0	0.243	0.222	0.243	0.220	0.243	100,000	23,090	0.2309	45.44	41.52	45.44	41.14	45.44	535	43.181	5.65%
2008-05-09	0	0.230	0.226	0.238	0.226	0.240	1,940,000	453,190	0.2336	43.01	42.26	44.51	42.26	44.88	10,374	43.686	-6.12%
2008-05-08	0	0.245	0.232	0.245	0.230	0.255	3,380,000	821,550	0.2431	45.82	43.39	45.82	43.01	47.69	18,074	45.455	0.00%
2008-05-07	0	0.245	0.245	0.265	0.225	0.260	6,780,000	1,616,910	0.2385	45.82	45.82	49.56	42.08	48.62	36,255	44.599	2.08%
2008-05-06	0	0.240	0.235	0.248	0.210	0.260	3,640,000	798,090	0.2193	44.88	43.95	46.38	39.27	48.62	19,464	41.003	15.38%
2008-05-05	0	0.208	0.201	0.209	0.198	0.210	1,920,000	385,510	0.2008	38.90	37.59	39.09	37.03	39.27	10,267	37.549	1.46%
2008-05-02	0	0.205	0.196	0.205	0.205	0.205	300,000	61,500	0.2050	38.34	36.65	38.34	38.34	38.34	1,604	38.337	1.99%
2008-04-30	0	0.201	0.200	0.202	0.200	0.205	2,840,000	572,100	0.2014	37.59	37.40	37.78	37.40	38.34	15,186	37.672	-4.29%
2008-04-29	0	0.210	0.203	0.210	0.200	0.210	2,450,000	495,260	0.2021	39.27	37.96	39.27	37.40	39.27	13,101	37.803	3.45%
2008-04-28	0	0.203	0.196	0.205	0.203	0.225	1,360,000	288,840	0.2124	37.96	36.65	38.34	37.96	42.08	7,272	39.718	-6.02%
2008-04-25	0	0.216	0.205	0.216	0.205	0.216	1,470,000	311,550	0.2119	40.39	38.34	40.39	38.34	40.39	7,861	39.635	-3.57%
2008-04-24	0	0.224	0.215	0.225	0.190	0.224	10,710,000	2,308,330	0.2155	41.89	40.21	42.08	35.53	41.89	57,270	40.306	14.87%
2008-04-23	0	0.195	0.180	0.195	0.173	0.195	930,000	170,620	0.1835	36.47	33.66	36.47	32.35	36.47	4,973	34.309	5.41%
2008-04-22	0	0.185	0.180	0.185	0.166	0.185	4,080,000	715,520	0.1754	34.60	33.66	34.60	31.04	34.60	21,817	32.796	8.82%
2008-04-21	0	0.170	0.169	0.170	0.169	0.180	6,750,000	1,173,950	0.1739	31.79	31.60	31.79	31.60	33.66	36,094	32.524	-10.53%
2008-04-18	0	0.190	0.184	0.190	0.182	0.190	1,400,000	260,540	0.1861	35.53	34.41	35.53	34.04	35.53	7,486	34.803	0.00%
2008-04-17	0	0.190	0.185	0.194	0.185	0.195	1,020,000	196,650	0.1928	35.53	34.60	36.28	34.60	36.47	5,454	36.054	-2.56%
2008-04-16	0	0.195	0.191	0.195	0.190	0.200	1,320,000	259,400	0.1965	36.47	35.72	36.47	35.53	37.40	7,058	36.750	-2.50%
2008-04-15	0	0.200	0.191	0.200	0.199	0.200	660,000	131,480	0.1992	37.40	35.72	37.40	37.21	37.40	3,529	37.255	0.00%
2008-04-14	0	0.200	0.194	0.200	0.194	0.200	1,070,000	210,200	0.1964	37.40	36.28	37.40	36.28	37.40	5,722	36.738	-1.48%
2008-04-11	0	0.203	0.195	0.203	0.195	0.203	2,440,000	483,490	0.1982	37.96	36.47	37.96	36.47	37.96	13,047	37.056	-0.98%
2008-04-10	0	0.205	0.200	0.207	0.200	0.205	1,250,000	254,600	0.2037	38.34	37.40	38.71	37.40	38.34	6,684	38.090	-1.44%
2008-04-09	0	0.208	0.196	0.208	0.200	0.208	1,390,000	281,550	0.2026	38.90	36.65	38.90	37.40	38.90	7,433	37.880	0.00%
2008-04-08	0	0.208	0.201	0.208	0.195	0.210	1,390,000	283,930	0.2043	38.90	37.59	38.90	36.47	39.27	7,433	38.200	2.97%
2008-04-07	0	0.202	0.200	0.202	0.195	0.202	3,170,000	632,120	0.1994	37.78	37.40	37.78	36.47	37.78	16,951	37.291	1.00%
2008-04-03	0	0.200	0.192	0.200	0.190	0.200	890,000	171,730	0.1930	37.40	35.91	37.40	35.53	37.40	4,759	36.084	-0.50%
2008-04-02	0	0.201	0.201	0.204	0.197	0.204	2,180,000	437,180	0.2005	37.59	37.59	38.15	36.84	38.15	11,657	37.503	-1.47%
2008-04-01	0	0.204	0.194	0.204	0.185	0.210	2,890,000	589,270	0.2039	38.15	36.28	38.15	34.60	39.27	15,454	38.131	-1.92%
2008-03-31	0	0.208	0.208	0.213	0.194	0.213	3,480,000	710,980	0.2043	38.90	38.90	39.83	36.28	39.83	18,609	38.207	2.46%
2008-03-28	0	0.203	0.201	0.203	0.180	0.210	15,585,000	3,072,480	0.1971	37.96	37.59	37.96	33.66	39.27	83,338	36.868	6.84%
2008-03-27	0	0.190	0.188	0.190	0.188	0.210	16,485,000	3,247,695	0.1970	35.53	35.16	35.53	35.16	39.27	88,151	36.843	-11.63%
2008-03-26	0	0.215	0.216	0.220	0.211	0.230	20,610,000	4,578,520	0.2222	40.21	40.39	41.14	39.46	43.01	110,208	41.544	-4.87%
2008-03-25	0	0.226	0.226	0.230	0.220	0.250	4,180,000	977,430	0.2338	42.26	42.26	43.01	41.14	46.75	22,352	43.729	2.73%
2008-03-20	0	0.220	0.211	0.212	0.211	0.231	5,880,000	1,306,100	0.2221	41.14	39.46	39.65	39.46	43.20	31,442	41.540	-10.57%
2008-03-19	0	0.246	0.240	0.246	0.230	0.260	2,570,000	620,440	0.2414	46.00	44.88	46.00	43.01	48.62	13,743	45.147	-1.60%
2008-03-18	0	0.250	0.235	0.250	0.230	0.270	2,870,000	693,240	0.2415	46.75	43.95	46.75	43.01	50.49	15,347	45.172	-3.85%
2008-03-17	0	0.260	0.230	0.260	0.240	0.270	5,130,000	1,275,450	0.2486	48.62	43.01	48.62	44.88	50.49	27,432	46.495	-3.70%
2008-03-14	0	0.270	0.260	0.270	0.265	0.280	40,000,000	10,980,900	0.2745	50.49	48.62	50.49	49.56	52.36	213,893	51.338	-6.90%
2008-03-13	0	0.290	0.270	0.290	0.270	0.290	1,490,000	414,850	0.2784	54.23	50.49	54.23	50.49	54.23	7,968	52.068	0.00%
2008-03-12	0	0.290	0.275	0.290	0.280	0.305	2,010,000	576,200	0.2867	54.23	51.43	54.23	52.36	57.04	10,748	53.609	-1.69%
2008-03-11	0	0.295	0.285	0.295	0.280	0.295	2,730,000	774,400	0.2837	55.17	53.30	55.17	52.36	55.17	14,598	53.048	-3.28%
2008-03-10	0	0.305	0.290	0.305	0.260	0.305	3,630,000	1,016,900	0.2801	57.04	54.23	57.04	48.62	57.04	19,411	52.388	7.02%
2008-03-07	0	0.285	0.280	0.285	0.280	0.300	10,090,000	2,866,400	0.2841	53.30	52.36	53.30	52.36	56.10	53,954	53.126	-9.52%
2008-03-06	0	0.315	0.305	0.315	0.300	0.320	4,900,000	1,494,600	0.3050	58.91	57.04	58.91	56.10	59.84	26,202	57.042	-1.56%
2008-03-05	0	0.320	0.315	0.325	0.320	0.325	1,110,000	355,550	0.3203	59.84	58.91	60.78	59.84	60.78	5,936	59.902	-3.03%
2008-03-04	0	0.330	0.320	0.330	0.320	0.330	2,500,000	810,900	0.3244	61.71	59.84	61.71	59.84	61.71	13,368	60.658	-4.35%
2008-03-03	0	0.345	0.340	0.345	0.315	0.355	1,490,000	499,100	0.3350	64.52	63.58	64.52	58.91	66.39	7,968	62.642	-2.82%
2008-02-29	0	0.355	0.350	0.355	0.310	0.360	4,750,000	1,628,150	0.3428	66.39	65.45	66.39	57.97	67.32	25,400	64.101	7.58%
2008-02-28	0	0.330	0.325	0.330	0.325	0.345	2,050,000	686,900	0.3351	61.71	60.78	61.71	60.78	64.52	10,962	62.662	-5.71%
2008-02-27	0	0.350	0.330	0.350	0.330	0.350	1,120,000	372,000	0.3321	65.45	61.71	65.45	61.71	65.45	5,989	62.114	7.69%
2008-02-26	0	0.325	0.325	0.350	0.320	0.335	1,040,000	340,700	0.3276	60.78	60.78	65.45	59.84	62.65	5,561	61.264	-1.52%
2008-02-25	0	0.330	0.330	0.350	0.330	0.355	1,160,000	398,150	0.3432	61.71	61.71	65.45	61.71	66.39	6,203	64.188	-2.94%
2008-02-22	0	0.340	0.340	0.355	0.335	0.360	940,000	315,850	0.3360	63.58	63.58	66.39	62.65	67.32	5,026	62.837	0.00%
2008-02-21	0	0.340	0.335	0.350	0.340	0.380	2,820,000	990,050	0.3511	63.58	62.65	65.45	63.58	71.06	15,079	65.656	-1.45%
2008-02-20	0	0.345	0.345	0.360	0.345	0.370	1,370,000	481,800	0.3517	64.52	64.52	67.32	64.52	69.19	7,326	65.767	-4.17%
2008-02-19	0	0.360	0.360	0.375	0.355	0.375	3,670,000	1,361,100	0.3709	67.32	67.32	70.13	66.39	70.13	19,625	69.357	2.86%
2008-02-18	0	0.350	0.350	0.355	0.335	0.360	3,000,000	1,035,350	0.3451	65.45	65.45	66.39	62.65	67.32	16,042	64.540	11.11%
2008-02-15	0	0.315	0.315	0.340	0.315	0.330	1,060,000	345,100	0.3256	58.91	58.91	63.58	58.91	61.71	5,668	60.884	0.00%
2008-02-14	0	0.315	0.315	0.325	0.300	0.325	2,300,000	733,250	0.3188	58.91	58.91	60.78	56.10	60.78	12,299	59.620	1.61%
2008-02-13	0	0.310	0.310	0.320	0.300	0.315	1,190,000	370,050	0.3110	57.97	57.97	59.84	56.10	58.91	6,363	58.154	-1.59%
2008-02-12	0	0.315	0.310	0.320	0.310	0.315	500,000	156,800	0.3136	58.91	57.97	59.84	57.97	58.91	2,674	58.646	1.61%
2008-02-11	0	0.310	0.310	0.325	0.310	0.320	1,840,000	583,000	0.3168	57.97	57.97	60.78	57.97	59.84	9,839	59.254	3.33%
2008-02-06	0	0.300	0.290	0.300	0.300	0.310	3,280,000	984,400	0.3001	56.10	54.23	56.10	56.10	57.97	17,539	56.126	-3.23%
2008-02-05	0	0.310	0.310	0.320	0.310	0.320	1,090,000	347,850	0.3191	57.97	57.97	59.84	57.97	59.84	5,829	59.680	1.64%
2008-02-04	0	0.305	0.305	0.315	0.300	0.310	1,590,000	491,400	0.3091	57.04	57.04	58.91	56.10	57.97	8,502	57.797	1.67%
2008-02-01	0	0.300	0.300	0.305	0.260	0.305	3,750,000	1,099,700	0.2933	56.10	56.10	57.04	48.62	57.04	20,052	54.841	1.69%
2008-01-31	0	0.295	0.295	0.310	0.240	0.305	12,690,000	3,409,500	0.2687	55.17	55.17	57.97	44.88	57.04	67,857	50.245	0.00%
2008-01-30	0	0.295	0.285	0.295	0.280	0.340	8,460,000	2,622,250	0.3100	55.17	53.30	55.17	52.36	63.58	45,238	57.965	-11.94%
2008-01-29	0	0.335	0.320	0.335	0.320	0.340	1,620,000	526,100	0.3248	62.65	59.84	62.65	59.84	63.58	8,663	60.732	-1.47%
2008-01-28	0	0.340	0.325	0.340	0.325	0.340	2,570,000	854,150	0.3324	63.58	60.78	63.58	60.78	63.58	13,743	62.153	-1.45%
2008-01-25	0	0.345	0.340	0.345	0.335	0.350	2,330,000	793,750	0.3407	64.52	63.58	64.52	62.65	65.45	12,459	63.708	-1.43%
2008-01-24	0	0.350	0.335	0.345	0.335	0.355	3,410,000	1,176,250	0.3449	65.45	62.65	64.52	62.65	66.39	18,234	64.507	-2.78%
2008-01-23	0	0.360	0.355	0.360	0.320	0.390	11,410,000	3,934,200	0.3448	67.32	66.39	67.32	59.84	72.93	61,013	64.481	5.88%
2008-01-22	0	0.340	0.315	0.340	0.320	0.370	9,910,000	3,348,900	0.3379	63.58	58.91	63.58	59.84	69.19	52,992	63.196	-12.82%
2008-01-21	0	0.390	0.385	0.390	0.385	0.420	2,890,000	1,155,000	0.3997	72.93	72.00	72.93	72.00	78.54	15,454	74.739	-7.14%
2008-01-18	0	0.420	0.405	0.420	0.395	0.420	1,890,000	770,850	0.4079	78.54	75.74	78.54	73.87	78.54	10,106	76.273	0.00%
2008-01-17	0	0.420	0.400	0.420	0.375	0.420	4,190,000	1,674,150	0.3996	78.54	74.80	78.54	70.13	78.54	22,405	74.721	7.69%
2008-01-16	0	0.390	0.385	0.390	0.380	0.400	9,500,000	3,670,200	0.3863	72.93	72.00	72.93	71.06	74.80	50,800	72.249	-3.70%
2008-01-15	0	0.405	0.395	0.400	0.400	0.460	9,890,000	4,101,650	0.4147	75.74	73.87	74.80	74.80	86.02	52,885	77.558	-11.96%
2008-01-14	0	0.460	0.455	0.460	0.445	0.500	20,030,000	9,553,150	0.4769	86.02	85.09	86.02	83.22	93.50	107,107	89.193	-1.08%
2008-01-11	0	0.465	0.465	0.470	0.400	0.480	25,030,000	11,246,600	0.4493	86.96	86.96	87.89	74.80	89.76	133,843	84.028	16.25%
2008-01-10	0	0.400	0.390	0.400	0.385	0.400	2,870,000	1,120,050	0.3903	74.80	72.93	74.80	72.00	74.80	15,347	72.983	1.27%
2008-01-09	0	0.395	0.380	0.395	0.375	0.395	1,810,000	694,900	0.3839	73.87	71.06	73.87	70.13	73.87	9,679	71.797	1.28%
2008-01-08	0	0.390	0.380	0.390	0.385	0.400	1,790,000	695,150	0.3884	72.93	71.06	72.93	72.00	74.80	9,572	72.626	0.00%
2008-01-07	0	0.390	0.380	0.415	0.375	0.400	1,180,000	459,050	0.3890	72.93	71.06	77.61	70.13	74.80	6,310	72.752	0.00%
2008-01-04	0	0.390	0.380	0.390	0.365	0.390	4,700,000	1,767,900	0.3761	72.93	71.06	72.93	68.26	72.93	25,132	70.343	0.00%
2008-01-03	0	0.390	0.380	0.390	0.380	0.405	3,420,000	1,331,500	0.3893	72.93	71.06	72.93	71.06	75.74	18,288	72.808	-3.70%
2008-01-02	0	0.405	0.395	0.405	0.390	0.410	1,380,000	555,100	0.4022	75.74	73.87	75.74	72.93	76.67	7,379	75.224	-2.41%
2007-12-31	0	0.415	0.405	0.415	0.405	0.415	980,000	394,800	0.4029	77.61	75.74	77.61	75.74	77.61	5,240	75.338	-1.19%
2007-12-28	0	0.420	0.405	0.420	0.400	0.420	2,280,000	923,200	0.4049	78.54	75.74	78.54	74.80	78.54	12,192	75.723	0.00%
2007-12-27	0	0.420	0.410	0.420	0.400	0.440	4,700,000	1,952,600	0.4154	78.54	76.67	78.54	74.80	82.28	25,132	77.693	5.00%
2007-12-24	0	0.400	0.385	0.400	0.350	0.400	8,110,000	2,994,700	0.3693	74.80	72.00	74.80	65.45	74.80	43,367	69.055	1.27%
2007-12-21	0	0.395	0.395	0.410	0.390	0.450	10,660,000	4,335,700	0.4067	73.87	73.87	76.67	72.93	84.15	57,002	76.062	-12.22%
2007-12-20	0	0.450	0.440	0.450	0.435	0.450	880,000	390,600	0.4439	84.15	82.28	84.15	81.35	84.15	4,706	83.007	3.45%
2007-12-19	0	0.435	0.435	0.450	0.435	0.470	1,280,000	574,200	0.4486	81.35	81.35	84.15	81.35	87.89	6,845	83.891	-4.19%
2007-12-18	0	4.540	4.480	4.500	4.200	4.640	410,000	1,828,520	4.4598	84.90	83.78	84.15	78.54	86.77	21,924	83.403	3.18%
2007-12-17	0	4.400	4.300	4.400	4.320	4.790	436,000	1,971,680	4.5222	82.28	80.41	82.28	80.79	89.58	23,314	84.570	-8.90%
2007-12-14	0	4.830	4.780	4.830	4.740	4.930	660,000	3,174,220	4.8094	90.33	89.39	90.33	88.64	92.20	35,292	89.941	-2.03%
2007-12-13	0	4.930	4.850	4.930	4.800	5.050	736,000	3,613,960	4.9103	92.20	90.70	92.20	89.76	94.44	39,356	91.827	-3.14%
2007-12-12	0	5.090	5.090	5.100	5.080	5.200	878,000	4,483,600	5.1066	95.19	95.19	95.37	95.00	97.25	46,949	95.498	-1.74%
2007-12-11	0	5.350	5.340	5.350	5.140	5.350	5,732,000	29,945,060	5.2242	96.87	96.69	96.87	93.07	96.87	316,567	94.593	5.11%
2007-12-10	0	5.090	5.080	5.140	4.940	5.160	822,000	4,172,580	5.0761	92.16	91.98	93.07	89.45	93.43	45,397	91.912	3.25%
2007-12-07	0	4.930	4.900	4.940	4.800	5.100	1,034,000	5,146,860	4.9776	89.27	88.72	89.45	86.91	92.34	57,106	90.128	3.14%
2007-12-06	0	4.780	4.790	4.800	4.750	5.200	1,934,000	9,507,680	4.9161	86.55	86.73	86.91	86.01	94.16	106,811	89.014	-6.82%
2007-12-05	0	5.130	5.130	5.160	5.130	5.450	2,891,000	15,199,450	5.2575	92.89	92.89	93.43	92.89	98.68	159,664	95.196	0.00%
2007-12-04	0	5.130	5.150	5.160	4.600	5.250	4,012,000	20,103,180	5.0108	92.89	93.25	93.43	83.29	95.06	221,575	90.729	11.52%
2007-12-03	0	4.600	4.600	4.640	4.350	4.720	2,678,000	12,299,100	4.5926	83.29	83.29	84.02	78.76	85.46	147,901	83.158	6.24%
2007-11-30	0	4.330	4.260	4.300	4.050	4.450	1,424,000	6,029,100	4.2339	78.40	77.13	77.86	73.33	80.57	78,645	76.662	6.91%
2007-11-29	0	4.050	4.040	4.050	4.040	4.150	326,000	1,332,940	4.0888	73.33	73.15	73.33	73.15	75.14	18,004	74.034	0.50%
2007-11-28	0	4.030	4.030	4.080	4.030	4.120	40,000	163,520	4.0880	72.97	72.97	73.88	72.97	74.60	2,209	74.020	-0.49%
2007-11-27	0	4.050	4.000	4.050	3.990	4.050	176,000	706,380	4.0135	73.33	72.43	73.33	72.25	73.33	9,720	72.672	-0.49%
2007-11-26	0	4.070	4.050	4.090	4.030	4.190	178,000	732,060	4.1127	73.69	73.33	74.06	72.97	75.87	9,831	74.467	-0.25%
2007-11-23	0	4.080	4.030	4.080	3.910	4.350	742,000	3,049,820	4.1103	73.88	72.97	73.88	70.80	78.76	40,979	74.424	4.35%
2007-11-22	0	3.910	3.860	3.910	3.860	4.040	456,000	1,799,920	3.9472	70.80	69.89	70.80	69.89	73.15	25,184	71.471	-3.22%
2007-11-21	0	4.040	3.980	4.040	3.920	4.040	776,000	3,090,820	3.9830	73.15	72.06	73.15	70.98	73.15	42,857	72.119	3.06%
2007-11-20	0	3.920	3.920	3.940	3.860	3.950	330,000	1,291,200	3.9127	70.98	70.98	71.34	69.89	71.52	18,225	70.847	-1.75%
2007-11-19	0	3.990	3.930	3.990	3.780	4.000	308,000	1,208,640	3.9242	72.25	71.16	72.25	68.44	72.43	17,010	71.054	5.56%
2007-11-16	0	3.780	3.780	3.880	3.700	3.800	234,000	880,160	3.7614	68.44	68.44	70.25	66.99	68.81	12,923	68.106	0.00%
2007-11-15	0	3.780	3.760	3.840	3.760	3.880	246,000	933,840	3.7961	68.44	68.08	69.53	68.08	70.25	13,586	68.735	-2.58%
2007-11-14	0	3.880	3.880	3.890	3.760	3.890	368,000	1,403,280	3.8133	70.25	70.25	70.44	68.08	70.44	20,324	69.046	6.30%
2007-11-13	0	3.650	3.600	3.650	3.630	3.800	812,000	3,022,300	3.7220	66.09	65.18	66.09	65.73	68.81	44,845	67.394	-3.69%
2007-11-12	0	3.790	3.780	3.790	3.780	3.850	498,000	1,894,840	3.8049	68.62	68.44	68.62	68.44	69.71	27,504	68.894	-2.32%
2007-11-09	0	3.880	3.820	3.880	3.820	3.880	632,000	2,425,280	3.8375	70.25	69.17	70.25	69.17	70.25	34,904	69.484	-1.52%
2007-11-08	0	3.940	3.830	3.850	3.800	3.950	352,000	1,355,740	3.8515	71.34	69.35	69.71	68.81	71.52	19,440	69.739	-1.50%
2007-11-07	0	4.000	3.920	4.000	3.870	4.100	750,000	2,996,540	3.9954	72.43	70.98	72.43	70.07	74.24	41,421	72.343	1.52%
2007-11-06	0	3.940	3.920	3.950	3.800	4.000	390,000	1,535,900	3.9382	71.34	70.98	71.52	68.81	72.43	21,539	71.308	-1.50%
2007-11-05	0	4.000	3.980	4.000	3.970	4.100	560,000	2,251,580	4.0207	72.43	72.06	72.43	71.88	74.24	30,928	72.801	-2.44%
2007-11-02	0	4.100	4.060	4.150	3.970	4.220	986,000	4,008,940	4.0659	74.24	73.51	75.14	71.88	76.41	54,455	73.619	-1.44%
2007-11-01	0	4.160	4.100	4.160	4.050	4.420	2,565,000	10,876,700	4.2404	75.32	74.24	75.32	73.33	80.03	141,660	76.780	4.26%
2007-10-31	0	3.990	3.990	4.000	3.940	4.100	932,000	3,724,240	3.9960	72.25	72.25	72.43	71.34	74.24	51,473	72.354	-2.44%
2007-10-30	0	4.090	4.020	4.090	4.000	4.200	1,198,000	4,900,300	4.0904	74.06	72.79	74.06	72.43	76.05	66,163	74.064	-2.85%
2007-10-29	0	4.210	4.210	4.230	3.950	4.230	3,377,000	13,838,070	4.0977	76.23	76.23	76.59	71.52	76.59	186,505	74.197	7.40%
2007-10-26	0	3.920	3.890	3.920	3.560	3.950	2,380,000	8,922,720	3.7490	70.98	70.44	70.98	64.46	71.52	131,443	67.883	9.80%
2007-10-25	0	3.570	3.450	3.500	3.300	3.600	2,872,000	9,829,120	3.4224	64.64	62.47	63.37	59.75	65.18	158,615	61.968	-2.19%
2007-10-24	0	3.650	3.600	3.650	3.550	3.730	958,000	3,476,140	3.6285	66.09	65.18	66.09	64.28	67.54	52,908	65.701	-2.14%
2007-10-23	0	3.730	3.660	3.670	3.670	3.900	456,000	1,705,000	3.7390	67.54	66.27	66.45	66.45	70.62	25,184	67.702	-0.27%
2007-10-22	0	3.740	3.670	3.750	3.610	3.760	454,000	1,659,840	3.6560	67.72	66.45	67.90	65.37	68.08	25,074	66.199	-1.58%
2007-10-18	0	3.800	3.760	3.800	3.740	3.990	744,000	2,861,120	3.8456	68.81	68.08	68.81	67.72	72.25	41,090	69.631	-2.06%
2007-10-17	0	3.880	3.830	3.880	3.850	4.080	1,054,000	4,126,940	3.9155	70.25	69.35	70.25	69.71	73.88	58,210	70.897	-4.90%
2007-10-16	0	4.080	4.030	4.080	4.010	4.380	1,350,000	5,618,800	4.1621	73.88	72.97	73.88	72.61	79.31	74,558	75.362	-4.00%
2007-10-15	0	4.250	4.220	4.250	3.900	4.500	3,682,000	15,521,660	4.2156	76.95	76.41	76.95	70.62	81.48	203,350	76.330	11.84%
2007-10-12	0	3.800	3.760	3.850	3.500	3.880	2,328,000	8,794,700	3.7778	68.81	68.08	69.71	63.37	70.25	128,571	68.403	2.98%
2007-10-11	0	3.690	3.660	3.700	3.500	3.880	1,838,000	6,767,540	3.6820	66.81	66.27	66.99	63.37	70.25	101,509	66.669	-4.90%
2007-10-10	0	3.880	3.850	3.910	3.840	4.050	1,188,000	4,677,740	3.9375	70.25	69.71	70.80	69.53	73.33	65,611	71.295	-3.72%
2007-10-09	0	4.030	3.980	4.030	3.940	4.110	848,000	3,410,680	4.0220	72.97	72.06	72.97	71.34	74.42	46,833	72.826	-1.71%
2007-10-08	0	4.100	4.040	4.100	4.030	4.190	676,000	2,771,060	4.0992	74.24	73.15	74.24	72.97	75.87	37,334	74.223	-0.36%
2007-10-05	0	4.130	4.130	4.140	4.090	4.190	520,000	2,138,700	4.1129	74.51	74.51	74.69	73.79	75.59	28,823	74.200	-1.43%
2007-10-04	0	4.190	4.100	4.190	4.010	4.300	2,290,000	9,363,000	4.0886	75.59	73.97	75.59	72.34	77.58	126,933	73.763	2.20%
2007-10-03	0	4.100	4.050	4.100	4.020	4.300	1,658,000	6,894,860	4.1585	73.97	73.07	73.97	72.52	77.58	91,902	75.024	-1.68%
2007-10-02	0	4.170	4.150	4.170	4.100	4.300	672,000	2,808,300	4.1790	75.23	74.87	75.23	73.97	77.58	37,249	75.394	0.72%
2007-09-28	0	4.140	4.090	4.140	3.950	4.150	1,072,000	4,343,300	4.0516	74.69	73.79	74.69	71.26	74.87	59,420	73.095	1.97%
2007-09-27	0	4.060	4.010	4.060	3.980	4.200	2,500,000	10,090,000	4.0360	73.25	72.34	73.25	71.80	75.77	138,573	72.813	-3.10%
2007-09-25	0	4.190	4.100	4.190	3.950	4.350	2,120,000	8,744,900	4.1250	75.59	73.97	75.59	71.26	78.48	117,510	74.418	-2.56%
2007-09-24	0	4.300	4.180	4.300	4.100	4.500	1,374,000	5,800,320	4.2215	77.58	75.41	77.58	73.97	81.18	76,160	76.160	-3.15%
2007-09-21	0	4.440	4.360	4.440	4.360	4.550	1,268,000	5,604,040	4.4196	80.10	78.66	80.10	78.66	82.09	70,284	79.734	-1.55%
2007-09-20	0	4.510	4.500	4.520	4.080	4.580	2,320,000	10,198,540	4.3959	81.36	81.18	81.55	73.61	82.63	128,596	79.307	7.38%
2007-09-19	0	4.200	4.160	4.200	4.100	4.300	1,238,000	5,184,120	4.1875	75.77	75.05	75.77	73.97	77.58	68,622	75.546	-0.71%
2007-09-18	0	4.230	4.230	4.260	4.200	4.400	1,252,000	5,333,740	4.2602	76.31	76.31	76.85	75.77	79.38	69,398	76.858	-2.53%
2007-09-17	0	4.340	4.340	4.360	4.180	4.400	1,482,000	6,417,360	4.3302	78.30	78.30	78.66	75.41	79.38	82,146	78.121	6.11%
2007-09-14	0	4.090	4.090	4.100	4.090	4.280	1,187,000	4,919,550	4.1445	73.79	73.79	73.97	73.79	77.22	65,795	74.771	-0.73%
2007-09-13	0	4.120	4.100	4.160	4.080	4.160	608,000	2,513,140	4.1335	74.33	73.97	75.05	73.61	75.05	33,701	74.572	-1.67%
2007-09-12	0	4.190	4.180	4.200	4.150	4.320	678,000	2,863,960	4.2241	75.59	75.41	75.77	74.87	77.94	37,581	76.207	-0.24%
2007-09-11	0	4.200	4.200	4.250	4.180	4.270	964,000	4,061,560	4.2132	75.77	75.77	76.67	75.41	77.03	53,434	76.011	-2.10%
2007-09-10	0	4.290	4.240	4.290	4.150	4.400	1,196,000	5,076,000	4.2441	77.40	76.49	77.40	74.87	79.38	66,294	76.569	-3.38%
2007-09-07	0	4.440	4.350	4.450	4.340	4.600	916,000	4,061,000	4.4334	80.10	78.48	80.28	78.30	82.99	50,773	79.983	-1.11%
2007-09-06	0	4.490	4.440	4.500	4.250	4.550	1,481,000	6,592,900	4.4517	81.00	80.10	81.18	76.67	82.09	82,091	80.312	2.98%
2007-09-05	0	4.360	4.280	4.360	4.270	4.480	870,000	3,767,300	4.3302	78.66	77.22	78.66	77.03	80.82	48,224	78.122	1.87%
2007-09-04	0	4.280	4.220	4.280	4.150	4.290	1,046,000	4,404,140	4.2105	77.22	76.13	77.22	74.87	77.40	57,979	75.961	-0.23%
2007-09-03	0	4.290	4.260	4.290	4.220	4.500	1,260,000	5,452,380	4.3273	77.40	76.85	77.40	76.13	81.18	69,841	78.068	-1.15%
2007-08-31	0	4.340	4.300	4.340	4.050	4.550	548,000	2,359,580	4.3058	78.30	77.58	78.30	73.07	82.09	30,375	77.681	-0.91%
2007-08-30	0	4.380	4.350	4.380	4.380	4.700	1,286,000	5,746,100	4.4682	79.02	78.48	79.02	79.02	84.79	71,282	80.611	-2.23%
2007-08-29	0	4.480	4.450	4.480	4.020	4.490	1,666,000	7,040,800	4.2262	80.82	80.28	80.82	72.52	81.00	92,345	76.244	0.90%
2007-08-28	0	4.440	4.400	4.450	4.200	4.870	2,178,000	9,794,000	4.4968	80.10	79.38	80.28	75.77	87.86	120,725	81.126	-4.93%
2007-08-27	0	4.670	4.670	4.680	4.100	4.790	5,082,000	23,355,900	4.5958	84.25	84.25	84.43	73.97	86.42	281,692	82.913	19.74%
2007-08-24	0	3.900	3.880	3.900	3.120	3.900	4,318,000	15,451,200	3.5783	70.36	70.00	70.36	56.29	70.36	239,344	64.556	23.42%
2007-08-23	0	3.160	3.140	3.190	3.100	3.330	1,944,000	6,197,860	3.1882	57.01	56.65	57.55	55.93	60.08	107,755	57.518	3.61%
2007-08-22	0	3.050	3.050	3.100	2.960	3.390	3,404,000	10,628,820	3.1225	55.02	55.02	55.93	53.40	61.16	188,682	56.332	-5.57%
2007-08-21	0	3.230	3.210	3.230	3.170	3.660	3,006,000	10,049,020	3.3430	58.27	57.91	58.27	57.19	66.03	166,621	60.311	-10.03%
2007-08-20	0	3.590	3.580	3.600	3.340	3.820	6,630,000	23,861,300	3.5990	64.77	64.59	64.95	60.26	68.92	367,497	64.929	10.46%
2007-08-17	0	3.250	3.250	3.300	2.500	3.600	15,385,000	46,730,170	3.0374	58.63	58.63	59.54	45.10	64.95	852,781	54.797	-42.38%
2007-08-16	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2007-07-17	1	5.640	5.610	5.650	5.150	5.650	7,958,000	43,603,720	5.4792	101.8	101.2	101.9	92.91	101.9	441,107	98.851	10.81%
2007-07-16	0	5.090	5.090	5.100	4.500	5.170	10,212,000	49,259,240	4.8237	91.83	91.83	92.01	81.18	93.27	566,045	87.024	14.38%
2007-07-13	0	4.450	4.450	4.470	4.280	4.600	4,920,000	21,866,920	4.4445	80.28	80.28	80.64	77.22	82.99	272,713	80.183	1.37%
2007-07-12	0	4.390	4.380	4.390	4.110	4.700	10,588,000	46,884,980	4.4281	79.20	79.02	79.20	74.15	84.79	586,886	79.888	8.40%
2007-07-11	0	4.050	4.000	4.050	3.850	4.100	10,256,000	40,971,780	3.9949	73.07	72.16	73.07	69.46	73.97	568,484	72.072	6.86%
2007-07-10	0	3.790	3.780	3.790	3.400	3.800	4,034,000	14,739,360	3.6538	68.38	68.19	68.38	61.34	68.56	223,602	65.918	10.17%
2007-07-09	0	3.440	3.390	3.440	3.330	3.500	2,008,000	6,879,040	3.4258	62.06	61.16	62.06	60.08	63.14	111,302	61.805	4.24%
2007-07-06	0	3.300	3.260	3.300	3.230	3.420	1,338,000	4,470,400	3.3411	59.54	58.81	59.54	58.27	61.70	74,165	60.277	2.17%
2007-07-05	0	3.230	3.230	3.250	3.000	3.300	1,078,000	3,417,040	3.1698	58.27	58.27	58.63	54.12	59.54	59,753	57.186	8.03%
2007-07-04	0	2.990	2.950	2.990	2.800	3.030	2,350,000	6,774,000	2.8826	53.94	53.22	53.94	50.51	54.66	130,259	52.004	-1.97%
2007-07-03	0	3.050	3.000	3.050	3.000	3.120	290,000	892,820	3.0787	55.02	54.12	55.02	54.12	56.29	16,075	55.543	-1.61%
2007-06-29	0	3.100	3.070	3.130	3.050	3.200	624,000	1,937,860	3.1055	55.93	55.39	56.47	55.02	57.73	34,588	56.027	-3.73%
2007-06-28	0	3.220	3.150	3.220	3.140	3.250	888,000	2,835,700	3.1934	58.09	56.83	58.09	56.65	58.63	49,221	57.611	0.00%
2007-06-27	0	3.220	3.200	3.270	3.150	3.400	766,000	2,509,020	3.2755	58.09	57.73	58.99	56.83	61.34	42,459	59.093	-4.73%
2007-06-26	0	3.380	3.380	3.430	3.350	3.570	1,242,000	4,273,920	3.4412	60.98	60.98	61.88	60.44	64.41	68,843	62.082	-1.17%
2007-06-25	0	3.420	3.370	3.420	3.340	3.550	1,086,000	3,736,860	3.4409	61.70	60.80	61.70	60.26	64.05	60,196	62.078	-3.12%
2007-06-22	0	3.530	3.500	3.530	3.230	3.550	1,974,000	6,693,080	3.3906	63.68	63.14	63.68	58.27	64.05	109,418	61.170	7.29%
2007-06-21	0	3.290	3.290	3.340	3.200	3.360	944,000	3,092,780	3.2763	59.35	59.35	60.26	57.73	60.62	52,325	59.107	-0.90%
2007-06-20	0	3.320	3.300	3.340	3.270	3.440	3,060,000	10,254,300	3.3511	59.90	59.54	60.26	58.99	62.06	169,614	60.457	4.40%
2007-06-18	0	3.180	3.130	3.180	3.050	3.400	4,598,000	14,396,560	3.1310	57.37	56.47	57.37	55.02	61.34	254,864	56.487	-5.22%
2007-06-15	0	3.400	3.370	3.400	3.200	3.640	6,966,000	23,577,920	3.3847	60.53	59.99	60.53	56.97	64.80	391,300	60.255	-5.03%
2007-06-14	0	3.580	3.540	3.590	3.500	3.910	7,766,000	29,140,460	3.7523	63.73	63.02	63.91	62.31	69.61	436,238	66.799	2.29%
2007-06-13	0	3.500	3.470	3.500	3.200	3.700	12,540,000	43,971,000	3.5065	62.31	61.77	62.31	56.97	65.87	704,408	62.423	9.37%
2007-06-12	0	3.200	3.170	3.200	2.810	3.280	10,942,000	33,762,880	3.0856	56.97	56.43	56.97	50.02	58.39	614,643	54.931	3.90%
2007-06-11	0	3.080	3.060	3.080	2.360	3.170	20,861,700	58,000,120	2.7802	54.83	54.47	54.83	42.01	56.43	1,171,861	49.494	35.09%
2007-06-08	0	2.280	2.280	2.300	1.530	2.350	24,434,000	48,801,260	1.9973	40.59	40.59	40.95	27.24	41.84	1,372,528	35.556	49.02%
2007-06-07	0	1.530	1.520	1.530	1.480	1.530	2,256,000	3,415,220	1.5138	27.24	27.06	27.24	26.35	27.24	126,726	26.950	2.00%
2007-06-06	0	1.500	1.500	1.510	1.480	1.510	1,774,000	2,659,440	1.4991	26.70	26.70	26.88	26.35	26.88	99,651	26.688	0.00%
2007-06-05	0	1.500	1.520	1.530	1.460	1.570	1,420,000	2,142,600	1.5089	26.70	27.06	27.24	25.99	27.95	79,765	26.861	-0.66%
2007-06-04	0	1.510	1.500	1.510	1.480	1.550	2,392,000	3,603,120	1.5063	26.88	26.70	26.88	26.35	27.59	134,365	26.816	2.03%
2007-06-01	0	1.480	1.480	1.490	1.450	1.500	2,748,000	4,056,360	1.4761	26.35	26.35	26.53	25.81	26.70	154,363	26.278	2.07%
2007-05-31	0	1.450	1.440	1.470	1.450	1.500	904,000	1,328,580	1.4697	25.81	25.64	26.17	25.81	26.70	50,780	26.163	2.84%
2007-05-30	0	1.410	1.400	1.420	1.410	1.450	1,630,000	2,333,140	1.4314	25.10	24.92	25.28	25.10	25.81	91,562	25.482	-2.76%
2007-05-29	0	1.450	1.450	1.470	1.450	1.520	1,308,000	1,937,020	1.4809	25.81	25.81	26.17	25.81	27.06	73,474	26.363	-2.03%
2007-05-28	0	1.480	1.460	1.480	1.450	1.500	1,410,000	2,064,700	1.4643	26.35	25.99	26.35	25.81	26.70	79,204	26.068	-0.67%
2007-05-25	0	1.490	1.480	1.500	1.480	1.530	1,372,000	2,061,440	1.5025	26.53	26.35	26.70	26.35	27.24	77,069	26.748	-0.67%
2007-05-23	0	1.500	1.480	1.500	1.480	1.550	1,100,000	1,658,120	1.5074	26.70	26.35	26.70	26.35	27.59	61,790	26.835	0.67%
2007-05-22	0	1.490	1.510	1.520	1.480	1.530	1,594,000	2,392,560	1.5010	26.53	26.88	27.06	26.35	27.24	89,540	26.721	-0.67%
2007-05-21	0	1.500	1.500	1.530	1.450	1.620	3,604,000	5,569,620	1.5454	26.70	26.70	27.24	25.81	28.84	202,447	27.511	2.74%
2007-05-18	0	1.460	1.450	1.460	1.430	1.500	1,098,000	1,602,860	1.4598	25.99	25.81	25.99	25.46	26.70	61,678	25.988	-0.68%
2007-05-17	0	1.470	1.450	1.480	1.370	1.550	4,844,000	7,189,960	1.4843	26.17	25.81	26.35	24.39	27.59	272,101	26.424	7.30%
2007-05-16	0	1.370	1.360	1.380	1.320	1.400	956,000	1,309,620	1.3699	24.39	24.21	24.57	23.50	24.92	53,701	24.387	0.00%
2007-05-15	0	1.370	1.370	1.380	1.310	1.400	1,356,000	1,822,380	1.3439	24.39	24.39	24.57	23.32	24.92	76,170	23.925	-2.14%
2007-05-14	0	1.400	1.390	1.400	1.380	1.440	1,466,000	2,068,120	1.4107	24.92	24.75	24.92	24.57	25.64	82,349	25.114	-2.78%
2007-05-11	0	1.440	1.430	1.450	1.420	1.490	846,000	1,223,180	1.4458	25.64	25.46	25.81	25.28	26.53	47,522	25.739	-2.04%
2007-05-10	0	1.470	1.450	1.480	1.440	1.500	1,266,000	1,859,740	1.4690	26.17	25.81	26.35	25.64	26.70	71,115	26.151	-0.68%
2007-05-09	0	1.480	1.470	1.490	1.480	1.550	1,508,000	2,269,080	1.5047	26.35	26.17	26.53	26.35	27.59	84,709	26.787	-3.27%
2007-05-08	0	1.530	1.510	1.530	1.400	1.530	2,238,000	3,279,860	1.4655	27.24	26.88	27.24	24.92	27.24	125,715	26.090	4.08%
2007-05-07	0	1.470	1.460	1.470	1.450	1.590	4,196,000	6,320,460	1.5063	26.17	25.99	26.17	25.81	28.31	235,701	26.816	-2.00%
2007-05-04	0	1.500	1.490	1.510	1.490	1.600	3,002,000	4,549,660	1.5155	26.70	26.53	26.88	26.53	28.48	168,631	26.980	-6.83%
2007-05-03	0	1.610	1.610	1.620	1.450	1.620	8,562,000	13,319,920	1.5557	28.66	28.66	28.84	25.81	28.84	480,952	27.695	14.18%
2007-05-02	0	1.410	1.430	1.440	1.210	1.450	5,704,000	7,793,220	1.3663	25.10	25.46	25.64	21.54	25.81	320,410	24.323	18.49%
2007-04-30	0	1.190	1.180	1.210	1.190	1.200	406,000	486,720	1.1988	21.18	21.01	21.54	21.18	21.36	22,806	21.342	-2.46%
2007-04-27	0	1.220	1.200	1.220	1.200	1.220	432,000	522,340	1.2091	21.72	21.36	21.72	21.36	21.72	24,267	21.525	1.67%
2007-04-26	0	1.200	1.160	1.200	1.200	1.200	110,000	132,000	1.2000	21.36	20.65	21.36	21.36	21.36	6,179	21.363	-2.44%
2007-04-25	0	1.230	1.210	1.230	1.150	1.230	350,000	405,700	1.1591	21.90	21.54	21.90	20.47	21.90	19,661	20.635	-0.81%
2007-04-24	0	1.240	1.220	1.240	1.200	1.240	1,286,000	1,549,340	1.2048	22.07	21.72	22.07	21.36	22.07	72,238	21.448	4.20%
2007-04-23	0	1.190	1.190	1.240	1.160	1.210	156,000	188,000	1.2051	21.18	21.18	22.07	20.65	21.54	8,763	21.454	-4.80%
2007-04-20	0	1.250	1.180	1.250	1.190	1.250	340,000	406,700	1.1962	22.25	21.01	22.25	21.18	22.25	19,099	21.295	4.17%
2007-04-19	0	1.200	1.130	1.200	1.130	1.220	612,000	714,000	1.1667	21.36	20.12	21.36	20.12	21.72	34,378	20.769	-1.64%
2007-04-18	0	1.220	1.200	1.240	1.200	1.300	1,146,000	1,425,280	1.2437	21.72	21.36	22.07	21.36	23.14	64,374	22.141	-6.15%
2007-04-17	0	1.300	1.270	1.300	1.270	1.340	1,172,000	1,513,040	1.2910	23.14	22.61	23.14	22.61	23.85	65,835	22.982	-1.52%
2007-04-16	0	1.320	1.300	1.320	1.210	1.330	2,094,000	2,689,900	1.2846	23.50	23.14	23.50	21.54	23.68	117,626	22.868	5.60%
2007-04-13	0	1.250	1.240	1.250	1.240	1.300	1,240,000	1,573,040	1.2686	22.25	22.07	22.25	22.07	23.14	69,654	22.584	0.00%
2007-04-12	0	1.250	1.240	1.280	1.190	1.300	3,088,000	3,866,300	1.2520	22.25	22.07	22.79	21.18	23.14	173,462	22.289	8.70%
2007-04-11	0	1.150	1.130	1.180	1.110	1.150	156,000	175,920	1.1277	20.47	20.12	21.01	19.76	20.47	8,763	20.075	3.60%
2007-04-10	0	1.110	1.100	1.120	1.010	1.150	622,000	673,440	1.0827	19.76	19.58	19.94	17.98	20.47	34,940	19.274	1.83%
2007-04-04	0	1.090	1.030	1.120	1.090	1.120	150,000	166,700	1.1113	19.40	18.34	19.94	19.40	19.94	8,426	19.784	-0.91%
2007-04-03	0	1.100	1.080	1.120	1.060	1.100	460,000	494,220	1.0744	19.58	19.23	19.94	18.87	19.58	25,840	19.127	3.77%
2007-04-02	0	1.060	1.040	1.100	1.020	1.120	250,000	259,000	1.0360	18.87	18.51	19.58	18.16	19.94	14,043	18.443	-1.85%
2007-03-30	0	1.080	1.020	1.080	1.000	1.080	654,000	674,540	1.0314	19.23	18.16	19.23	17.80	19.23	36,737	18.361	2.86%
2007-03-29	0	1.050	1.040	1.090	1.050	1.080	170,000	180,900	1.0641	18.69	18.51	19.40	18.69	19.23	9,549	18.944	-2.78%
2007-03-28	0	1.080	1.010	1.090	1.000	1.080	380,000	395,100	1.0397	19.23	17.98	19.40	17.80	19.23	21,346	18.510	4.85%
2007-03-27	0	1.030	1.030	1.090	1.010	1.060	204,000	210,940	1.0340	18.34	18.34	19.40	17.98	18.87	11,459	18.408	-3.74%
2007-03-26	0	1.070	1.070	1.090	1.060	1.080	186,000	198,400	1.0667	19.05	19.05	19.40	18.87	19.23	10,448	18.989	0.94%
2007-03-23	0	1.060	1.040	1.100	1.060	1.060	22,000	23,320	1.0600	18.87	18.51	19.58	18.87	18.87	1,236	18.870	0.00%
2007-03-22	0	1.060	1.030	1.060	1.020	1.060	262,000	276,040	1.0536	18.87	18.34	18.87	18.16	18.87	14,717	18.756	3.92%
2007-03-21	0	1.020	0.970	1.060	-	-	0	0	-	18.16	17.27	18.87	-	-	0	-	0.00%
2007-03-20	0	1.020	0.980	1.020	1.020	1.020	8,000	8,160	1.0200	18.16	17.45	18.16	18.16	18.16	449	18.158	0.00%
2007-03-19	0	1.020	0.990	1.060	-	-	0	0	-	18.16	17.62	18.87	-	-	0	-	0.00%
2007-03-16	0	1.020	0.970	1.050	1.020	1.020	70,000	68,900	0.9843	18.16	17.27	18.69	18.16	18.16	3,932	17.522	0.00%
2007-03-15	0	1.020	1.020	1.060	-	-	0	0	-	18.16	18.16	18.87	-	-	0	-	2.00%
2007-03-14	0	1.000	1.000	1.070	1.000	1.000	30,000	30,000	1.0000	17.80	17.80	19.05	17.80	17.80	1,685	17.802	-0.99%
2007-03-13	0	1.010	1.010	1.040	1.000	1.000	40,000	40,000	1.0000	17.98	17.98	18.51	17.80	17.80	2,247	17.802	0.00%
2007-03-12	0	1.010	1.010	1.070	-	-	0	0	-	17.98	17.98	19.05	-	-	0	-	1.00%
2007-03-09	0	1.000	1.000	1.060	-	-	0	0	-	17.80	17.80	18.87	-	-	0	-	0.00%
2007-03-08	0	1.000	1.000	1.060	1.000	1.000	200,000	200,000	1.0000	17.80	17.80	18.87	17.80	17.80	11,235	17.802	-2.91%
2007-03-07	0	1.030	1.030	1.070	1.030	1.070	470,000	497,600	1.0587	18.34	18.34	19.05	18.34	19.05	26,401	18.848	0.00%
2007-03-06	0	1.030	1.010	1.040	0.990	1.040	818,000	838,120	1.0246	18.34	17.98	18.51	17.62	18.51	45,949	18.240	1.98%
2007-03-05	0	1.010	1.010	1.030	0.980	1.010	1,830,000	1,808,800	0.9884	17.98	17.98	18.34	17.45	17.98	102,796	17.596	0.00%
2007-03-02	0	1.010	1.010	1.030	1.010	1.030	130,000	132,700	1.0208	17.98	17.98	18.34	17.98	18.34	7,302	18.172	-4.72%
2007-03-01	0	1.060	1.010	1.060	1.020	1.060	650,000	666,000	1.0246	18.87	17.98	18.87	18.16	18.87	36,512	18.240	2.91%
2007-02-28	0	1.030	1.030	1.060	1.020	1.050	578,000	590,940	1.0224	18.34	18.34	18.87	18.16	18.69	32,468	18.201	-3.74%
2007-02-27	0	1.070	1.050	1.080	1.070	1.080	76,000	81,680	1.0747	19.05	18.69	19.23	19.05	19.23	4,269	19.133	-0.93%
2007-02-26	0	1.080	1.070	1.090	1.080	1.080	110,000	118,800	1.0800	19.23	19.05	19.40	19.23	19.23	6,179	19.226	0.00%
2007-02-23	0	1.080	1.070	1.090	1.050	1.080	570,000	615,000	1.0789	19.23	19.05	19.40	18.69	19.23	32,019	19.208	0.00%
2007-02-22	0	1.080	1.070	1.090	1.070	1.080	680,000	734,080	1.0795	19.23	19.05	19.40	19.05	19.23	38,198	19.218	-0.92%
2007-02-21	0	1.090	1.070	1.090	1.050	1.190	408,000	430,520	1.0552	19.40	19.05	19.40	18.69	21.18	22,919	18.785	-2.68%
2007-02-16	0	1.120	1.070	1.120	1.080	1.120	276,000	302,080	1.0945	19.94	19.05	19.94	19.23	19.94	15,504	19.484	2.75%
2007-02-15	0	1.090	1.080	1.100	1.090	1.100	80,000	87,500	1.0938	19.40	19.23	19.58	19.40	19.58	4,494	19.471	0.93%
2007-02-14	0	1.080	1.050	1.090	1.060	1.090	440,000	474,600	1.0786	19.23	18.69	19.40	18.87	19.40	24,716	19.202	-0.92%
2007-02-13	0	1.090	1.090	1.110	1.080	1.110	148,000	162,880	1.1005	19.40	19.40	19.76	19.23	19.76	8,314	19.592	-1.80%
2007-02-12	0	1.110	1.060	1.110	1.050	1.200	424,000	465,420	1.0977	19.76	18.87	19.76	18.69	21.36	23,817	19.541	5.71%
2007-02-09	0	1.050	1.030	1.050	1.030	1.060	568,000	595,600	1.0486	18.69	18.34	18.69	18.34	18.87	31,906	18.667	1.94%
2007-02-08	0	1.030	1.020	1.050	1.020	1.050	486,000	503,300	1.0356	18.34	18.16	18.69	18.16	18.69	27,300	18.436	-3.74%
2007-02-07	0	1.070	1.020	1.070	1.010	1.070	736,000	756,440	1.0278	19.05	18.16	19.05	17.98	19.05	41,343	18.297	0.00%
2007-02-06	0	1.070	1.020	1.070	1.020	1.110	752,000	773,220	1.0282	19.05	18.16	19.05	18.16	19.76	42,242	18.305	3.88%
2007-02-05	0	1.030	1.010	1.040	1.020	1.040	934,000	958,740	1.0265	18.34	17.98	18.51	18.16	18.51	52,465	18.274	-0.96%
2007-02-02	0	1.040	1.020	1.040	1.020	1.040	890,000	913,600	1.0265	18.51	18.16	18.51	18.16	18.51	49,994	18.274	-1.89%
2007-02-01	0	1.060	1.030	1.060	1.030	1.060	576,000	594,180	1.0316	18.87	18.34	18.87	18.34	18.87	32,356	18.364	0.95%
2007-01-31	0	1.050	1.040	1.050	1.050	1.060	380,000	399,800	1.0521	18.69	18.51	18.69	18.69	18.87	21,346	18.730	-0.94%
2007-01-30	0	1.060	1.030	1.060	1.060	1.060	76,000	80,560	1.0600	18.87	18.34	18.87	18.87	18.87	4,269	18.870	-2.75%
2007-01-29	0	1.090	1.030	1.100	1.050	1.090	386,000	408,120	1.0573	19.40	18.34	19.58	18.69	19.40	21,683	18.822	0.93%
2007-01-26	0	1.080	1.020	1.080	1.030	1.100	482,000	500,640	1.0387	19.23	18.16	19.23	18.34	19.58	27,075	18.491	3.85%
2007-01-25	0	1.040	1.030	1.060	1.040	1.080	328,000	346,240	1.0556	18.51	18.34	18.87	18.51	19.23	18,425	18.792	-5.45%
2007-01-24	0	1.100	1.040	1.100	1.040	1.190	170,000	183,460	1.0792	19.58	18.51	19.58	18.51	21.18	9,549	19.212	3.77%
2007-01-23	0	1.060	1.030	1.060	1.030	1.060	596,000	622,560	1.0446	18.87	18.34	18.87	18.34	18.87	33,479	18.596	-2.75%
2007-01-22	0	1.090	1.040	1.100	1.050	1.090	336,000	359,900	1.0711	19.40	18.51	19.58	18.69	19.40	18,874	19.068	0.00%
2007-01-19	0	1.090	1.030	1.090	1.050	1.090	428,000	450,200	1.0519	19.40	18.34	19.40	18.69	19.40	24,042	18.726	3.81%
2007-01-18	0	1.050	1.020	1.060	1.020	1.060	532,000	553,580	1.0406	18.69	18.16	18.87	18.16	18.87	29,884	18.524	0.00%
2007-01-17	0	1.050	1.040	1.050	1.050	1.120	492,000	518,900	1.0547	18.69	18.51	18.69	18.69	19.94	27,637	18.776	-3.67%
2007-01-16	0	1.090	1.030	1.090	1.040	1.110	470,000	496,600	1.0566	19.40	18.34	19.40	18.51	19.76	26,401	18.810	3.81%
2007-01-15	0	1.050	1.030	1.060	1.030	1.070	248,000	261,360	1.0539	18.69	18.34	18.87	18.34	19.05	13,931	18.761	0.00%
2007-01-12	0	1.050	1.030	1.060	1.040	1.150	392,000	421,500	1.0753	18.69	18.34	18.87	18.51	20.47	22,020	19.142	2.94%
2007-01-11	0	1.020	1.020	1.040	1.020	1.050	490,000	501,640	1.0238	18.16	18.16	18.51	18.16	18.69	27,525	18.225	-1.92%
2007-01-10	0	1.040	1.030	1.040	1.040	1.040	242,000	251,680	1.0400	18.51	18.34	18.51	18.51	18.51	13,594	18.514	-0.95%
2007-01-09	0	1.050	1.030	1.050	1.030	1.060	538,000	556,540	1.0345	18.69	18.34	18.69	18.34	18.87	30,221	18.416	-0.94%
2007-01-08	0	1.060	1.030	1.060	-	-	0	0	-	18.87	18.34	18.87	-	-	0	-	-0.93%
2007-01-05	0	1.070	1.050	1.070	1.030	1.150	872,000	923,380	1.0589	19.05	18.69	19.05	18.34	20.47	48,983	18.851	4.90%
2007-01-04	0	1.020	1.020	1.040	1.020	1.040	338,000	346,740	1.0259	18.16	18.16	18.51	18.16	18.51	18,986	18.263	0.99%
2007-01-03	0	1.010	1.010	1.020	1.010	1.030	160,000	163,600	1.0225	17.98	17.98	18.16	17.98	18.34	8,988	18.203	-0.98%
2007-01-02	0	1.020	1.010	1.020	1.020	1.030	1,326,000	1,360,640	1.0261	18.16	17.98	18.16	18.16	18.34	74,485	18.267	-8.93%
2006-12-29	0	1.120	1.030	1.120	1.030	1.130	750,000	797,200	1.0629	19.94	18.34	19.94	18.34	20.12	42,130	18.923	2.75%
2006-12-28	0	1.090	1.030	1.090	1.040	1.090	120,000	125,800	1.0483	19.40	18.34	19.40	18.51	19.40	6,741	18.663	0.00%
2006-12-27	0	1.090	1.040	1.090	1.030	1.090	606,000	627,480	1.0354	19.40	18.51	19.40	18.34	19.40	34,041	18.433	0.00%
2006-12-22	0	1.090	1.050	1.090	1.050	1.160	302,000	333,460	1.1042	19.40	18.69	19.40	18.69	20.65	16,964	19.657	0.00%
2006-12-21	0	1.090	1.040	1.090	1.040	1.190	100,000	111,200	1.1120	19.40	18.51	19.40	18.51	21.18	5,617	19.796	-2.68%
2006-12-20	0	1.120	1.120	1.200	1.030	1.120	1,314,000	1,374,980	1.0464	19.94	19.94	21.36	18.34	19.94	73,811	18.628	5.66%
2006-12-19	0	1.060	1.050	1.060	1.040	1.080	1,258,000	1,339,560	1.0648	18.87	18.69	18.87	18.51	19.23	70,665	18.956	-4.50%
2006-12-18	0	1.110	1.080	1.110	1.070	1.110	306,000	330,460	1.0799	19.76	19.23	19.76	19.05	19.76	17,189	19.225	-1.77%
2006-12-15	0	1.130	1.070	1.150	1.130	1.130	154,000	174,020	1.1300	20.12	19.05	20.47	20.12	20.12	8,651	20.116	0.00%
2006-12-14	0	1.130	1.070	1.130	1.090	1.130	108,000	118,420	1.0965	20.12	19.05	20.12	19.40	20.12	6,067	19.520	3.67%
2006-12-13	0	1.090	1.060	1.090	1.070	1.160	1,438,000	1,567,080	1.0898	19.40	18.87	19.40	19.05	20.65	80,777	19.400	-6.03%
2006-12-12	0	1.160	1.100	1.160	1.100	1.160	180,000	201,020	1.1168	20.65	19.58	20.65	19.58	20.65	10,111	19.881	6.42%
2006-12-11	0	1.090	1.090	1.150	1.080	1.120	700,000	765,020	1.0929	19.40	19.40	20.47	19.23	19.94	39,321	19.456	-6.03%
2006-12-08	0	1.160	1.100	1.160	1.110	1.270	878,000	1,003,880	1.1434	20.65	19.58	20.65	19.76	22.61	49,320	20.355	-3.33%
2006-12-07	0	1.200	1.100	1.200	1.080	1.200	994,000	1,098,840	1.1055	21.36	19.58	21.36	19.23	21.36	55,836	19.680	11.11%
2006-12-06	0	1.080	1.070	1.110	1.080	1.100	1,320,000	1,440,100	1.0910	19.23	19.05	19.76	19.23	19.58	74,148	19.422	-4.42%
2006-12-05	0	1.130	1.100	1.130	1.090	1.280	952,000	1,068,560	1.1224	20.12	19.58	20.12	19.40	22.79	53,477	19.982	-2.59%
2006-12-04	0	1.160	1.110	1.180	1.120	1.160	1,476,000	1,660,660	1.1251	20.65	19.76	21.01	19.94	20.65	82,911	20.029	-2.52%
2006-12-01	0	1.190	1.120	1.190	1.120	1.200	630,000	716,600	1.1375	21.18	19.94	21.18	19.94	21.36	35,389	20.249	-0.83%
2006-11-30	0	1.200	1.130	1.200	1.150	1.280	128,000	151,600	1.1844	21.36	20.12	21.36	20.47	22.79	7,190	21.084	2.56%
2006-11-29	0	1.170	1.130	1.200	-	-	0	0	-	20.83	20.12	21.36	-	-	0	-	0.00%
2006-11-28	0	1.170	1.130	1.170	1.130	1.180	130,000	147,480	1.1345	20.83	20.12	20.83	20.12	21.01	7,302	20.196	1.74%
2006-11-27	0	1.150	1.140	1.160	1.130	1.160	54,000	61,780	1.1441	20.47	20.29	20.65	20.12	20.65	3,033	20.367	0.00%
2006-11-24	0	1.150	1.150	1.190	1.150	1.160	170,000	196,000	1.1529	20.47	20.47	21.18	20.47	20.65	9,549	20.525	-0.86%
2006-11-23	0	1.160	1.130	1.160	1.140	1.180	700,000	806,740	1.1525	20.65	20.12	20.65	20.29	21.01	39,321	20.517	0.00%
2006-11-22	0	1.160	1.150	1.170	1.160	1.340	848,000	1,009,660	1.1906	20.65	20.47	20.83	20.65	23.85	47,635	21.196	-3.33%
2006-11-21	0	1.200	1.190	1.210	1.200	1.340	484,000	598,640	1.2369	21.36	21.18	21.54	21.36	23.85	27,188	22.019	-5.51%
2006-11-20	0	1.270	1.190	1.270	1.130	1.270	666,000	774,700	1.1632	22.61	21.18	22.61	20.12	22.61	37,411	20.708	4.10%
2006-11-17	0	1.220	1.190	1.240	1.200	1.220	130,000	157,200	1.2092	21.72	21.18	22.07	21.36	21.72	7,302	21.527	0.83%
2006-11-16	0	1.210	1.180	1.220	1.170	1.290	480,000	579,680	1.2077	21.54	21.01	21.72	20.83	22.96	26,963	21.499	-0.82%
2006-11-15	0	1.220	1.200	1.220	1.200	1.270	872,000	1,063,380	1.2195	21.72	21.36	21.72	21.36	22.61	48,983	21.709	-5.43%
2006-11-14	0	1.290	1.230	1.290	1.250	1.300	42,000	53,400	1.2714	22.96	21.90	22.96	22.25	23.14	2,359	22.634	3.20%
2006-11-13	0	1.250	1.230	1.300	1.220	1.280	36,000	45,060	1.2517	22.25	21.90	23.14	21.72	22.79	2,022	22.282	-0.79%
2006-11-10	0	1.260	1.260	1.320	1.230	1.240	150,000	185,500	1.2367	22.43	22.43	23.50	21.90	22.07	8,426	22.015	-0.79%
2006-11-09	0	1.270	1.270	1.280	1.240	1.240	104,000	128,960	1.2400	22.61	22.61	22.79	22.07	22.07	5,842	22.075	0.00%
2006-11-08	0	1.270	1.250	1.280	1.230	1.270	392,000	492,940	1.2575	22.61	22.25	22.79	21.90	22.61	22,020	22.386	1.60%
2006-11-07	0	1.250	1.250	1.270	1.240	1.250	516,000	654,880	1.2691	22.25	22.25	22.61	22.07	22.25	28,985	22.594	-1.57%
2006-11-06	0	1.270	1.260	1.280	1.260	1.270	270,000	342,800	1.2696	22.61	22.43	22.79	22.43	22.61	15,167	22.602	-2.31%
2006-11-03	0	1.300	1.260	1.300	1.260	1.320	928,000	1,195,420	1.2882	23.14	22.43	23.14	22.43	23.50	52,128	22.932	1.56%
2006-11-02	0	1.280	1.270	1.280	1.270	1.310	7,700,000	9,998,800	1.2985	22.79	22.61	22.79	22.61	23.32	432,531	23.117	-3.76%
2006-11-01	0	1.330	1.280	1.330	1.290	1.340	1,148,000	1,498,820	1.3056	23.68	22.79	23.68	22.96	23.85	64,486	23.242	0.76%
2006-10-31	0	1.320	1.300	1.320	1.300	1.360	528,000	699,580	1.3250	23.50	23.14	23.50	23.14	24.21	29,659	23.587	-0.75%
2006-10-27	0	1.330	1.300	1.330	1.280	1.340	632,000	829,760	1.3129	23.68	23.14	23.68	22.79	23.85	35,501	23.373	2.31%
2006-10-26	0	1.300	1.240	1.300	1.300	1.300	8,000	10,400	1.3000	23.14	22.07	23.14	23.14	23.14	449	23.143	3.17%
2006-10-25	0	1.260	1.240	1.280	-	-	0	0	-	22.43	22.07	22.79	-	-	0	-	0.00%
2006-10-24	0	1.260	1.260	1.280	1.240	1.240	132,000	165,280	1.2521	22.43	22.43	22.79	22.07	22.07	7,415	22.291	0.80%
2006-10-23	0	1.250	1.240	1.250	1.230	1.250	146,000	181,980	1.2464	22.25	22.07	22.25	21.90	22.25	8,201	22.189	0.00%
2006-10-20	0	1.250	1.240	1.290	1.250	1.260	550,000	692,000	1.2582	22.25	22.07	22.96	22.25	22.43	30,895	22.398	-0.79%
2006-10-19	0	1.260	1.260	1.290	1.220	1.260	284,000	355,580	1.2520	22.43	22.43	22.96	21.72	22.43	15,953	22.289	0.00%
2006-10-18	0	1.260	1.220	1.300	-	-	0	0	-	22.43	21.72	23.14	-	-	0	-	0.00%
2006-10-17	0	1.260	1.260	1.290	1.240	1.290	140,000	174,940	1.2496	22.43	22.43	22.96	22.07	22.96	7,864	22.245	-2.33%
2006-10-16	0	1.290	1.230	1.290	1.230	1.310	38,000	48,860	1.2858	22.96	21.90	22.96	21.90	23.32	2,135	22.890	-2.27%
2006-10-13	0	1.320	1.280	1.320	1.270	1.320	62,000	80,240	1.2942	23.50	22.79	23.50	22.61	23.50	3,483	23.039	0.00%
2006-10-12	0	1.320	1.270	1.320	1.270	1.340	82,000	105,220	1.2832	23.50	22.61	23.50	22.61	23.85	4,606	22.843	1.54%
2006-10-11	0	1.300	1.270	1.300	-	-	0	0	-	23.14	22.61	23.14	-	-	0	-	0.00%
2006-10-10	0	1.300	1.270	1.300	1.280	1.320	480,000	621,800	1.2954	23.14	22.61	23.14	22.79	23.50	26,963	23.061	-1.52%
2006-10-09	0	1.320	1.290	1.320	1.230	1.320	160,000	207,040	1.2940	23.50	22.96	23.50	21.90	23.50	8,988	23.036	0.00%
2006-10-06	0	1.320	1.300	1.330	1.320	1.320	50,000	66,000	1.3200	23.50	23.14	23.68	23.50	23.50	2,809	23.499	0.00%
2006-10-05	0	1.320	1.270	1.320	1.260	1.330	342,000	446,200	1.3047	23.50	22.61	23.50	22.43	23.68	19,211	23.226	-0.75%
2006-10-04	0	1.330	1.330	1.350	1.300	1.330	506,000	661,400	1.3071	23.68	23.68	24.03	23.14	23.68	28,423	23.270	0.00%
2006-10-03	0	1.330	1.260	1.330	-	-	14,000	17,640	1.2600	23.68	22.43	23.68	-	-	786	22.431	-0.75%
2006-09-29	0	1.340	1.280	1.340	-	-	0	0	-	23.85	22.79	23.85	-	-	0	-	-0.74%
2006-09-28	0	1.350	1.230	1.350	1.320	1.350	220,000	291,000	1.3227	24.03	21.90	24.03	23.50	24.03	12,358	23.547	0.00%
2006-09-27	0	1.350	1.310	1.350	1.310	1.350	150,000	198,400	1.3227	24.03	23.32	24.03	23.32	24.03	8,426	23.546	0.00%
2006-09-26	0	1.350	1.280	1.350	-	-	0	0	-	24.03	22.79	24.03	-	-	0	-	-1.46%
2006-09-25	0	1.370	1.320	1.370	1.330	1.380	220,000	295,920	1.3451	24.39	23.50	24.39	23.68	24.57	12,358	23.946	0.37%
2006-09-22	0	1.380	1.300	1.380	-	-	0	0	-	24.30	22.89	24.30	-	-	0	-	-0.72%
2006-09-21	0	1.390	1.300	1.390	1.360	1.400	92,000	126,500	1.3750	24.48	22.89	24.48	23.95	24.65	5,225	24.212	1.46%
2006-09-20	0	1.370	1.330	1.370	1.310	1.390	426,000	560,480	1.3157	24.12	23.42	24.12	23.07	24.48	24,193	23.167	-1.44%
2006-09-19	0	1.390	1.340	1.390	1.410	1.410	20,000	28,200	1.4100	24.48	23.60	24.48	24.83	24.83	1,136	24.828	0.72%
2006-09-18	0	1.380	1.380	1.400	1.380	1.430	368,000	517,300	1.4057	24.30	24.30	24.65	24.30	25.18	20,899	24.753	-1.43%
2006-09-15	0	1.400	1.390	1.400	1.360	1.410	1,032,000	1,438,840	1.3942	24.65	24.48	24.65	23.95	24.83	58,607	24.550	2.19%
2006-09-14	0	1.370	1.340	1.370	1.310	1.430	1,668,000	2,250,220	1.3491	24.12	23.60	24.12	23.07	25.18	94,726	23.755	-2.14%
2006-09-13	0	1.400	1.370	1.400	1.330	1.450	1,556,000	2,135,540	1.3725	24.65	24.12	24.65	23.42	25.53	88,365	24.167	0.72%
2006-09-12	0	1.390	1.360	1.390	1.360	1.390	1,064,000	1,458,780	1.3710	24.48	23.95	24.48	23.95	24.48	60,425	24.142	3.73%
2006-09-11	0	1.340	1.340	1.350	1.340	1.380	536,000	725,880	1.3543	23.60	23.60	23.77	23.60	24.30	30,440	23.847	-1.47%
2006-09-08	0	1.360	1.310	1.370	1.290	1.360	584,000	780,340	1.3362	23.95	23.07	24.12	22.72	23.95	33,165	23.529	2.26%
2006-09-07	0	1.330	1.310	1.330	1.300	1.350	140,000	185,560	1.3254	23.42	23.07	23.42	22.89	23.77	7,951	23.339	3.10%
2006-09-06	0	1.290	1.290	1.340	1.260	1.330	816,000	1,058,960	1.2977	22.72	22.72	23.60	22.19	23.42	46,341	22.852	2.38%
2006-09-05	0	1.260	1.220	1.260	1.220	1.280	226,000	280,320	1.2404	22.19	21.48	22.19	21.48	22.54	12,835	21.841	0.80%
2006-09-04	0	1.250	1.190	1.260	-	-	0	0	-	22.01	20.95	22.19	-	-	0	-	0.00%
2006-09-01	0	1.250	1.230	1.260	1.250	1.260	142,000	178,120	1.2544	22.01	21.66	22.19	22.01	22.19	8,064	22.088	-0.79%
2006-08-31	0	1.260	1.250	1.260	1.250	1.270	224,000	282,240	1.2600	22.19	22.01	22.19	22.01	22.36	12,721	22.187	0.00%
2006-08-30	0	1.260	1.260	1.270	1.240	1.300	950,000	1,193,080	1.2559	22.19	22.19	22.36	21.83	22.89	53,951	22.114	0.00%
2006-08-29	0	1.260	1.250	1.270	1.150	1.280	1,406,000	1,735,280	1.2342	22.19	22.01	22.36	20.25	22.54	79,847	21.733	5.88%
2006-08-28	0	1.190	1.150	1.190	1.110	1.200	320,000	367,000	1.1469	20.95	20.25	20.95	19.55	21.13	18,173	20.195	0.85%
2006-08-25	0	1.180	1.130	1.210	-	-	0	0	-	20.78	19.90	21.31	-	-	0	-	0.00%
2006-08-24	0	1.180	1.140	1.200	-	-	0	0	-	20.78	20.07	21.13	-	-	0	-	0.00%
2006-08-23	0	1.180	1.140	1.180	1.190	1.200	80,000	95,600	1.1950	20.78	20.07	20.78	20.95	21.13	4,543	21.042	-1.67%
2006-08-22	0	1.200	1.100	1.200	1.090	1.200	158,000	180,500	1.1424	21.13	19.37	21.13	19.19	21.13	8,973	20.116	1.69%
2006-08-21	0	1.180	1.100	1.180	1.100	1.180	82,000	93,860	1.1446	20.78	19.37	20.78	19.37	20.78	4,657	20.156	0.00%
2006-08-18	0	1.180	1.120	1.180	1.140	1.180	62,000	71,080	1.1465	20.78	19.72	20.78	20.07	20.78	3,521	20.188	1.72%
2006-08-17	0	1.160	1.140	1.190	1.160	1.190	110,000	128,500	1.1682	20.43	20.07	20.95	20.43	20.95	6,247	20.570	-3.33%
2006-08-16	0	1.200	1.180	1.220	1.200	1.220	90,000	108,200	1.2022	21.13	20.78	21.48	21.13	21.48	5,111	21.170	0.84%
2006-08-15	0	1.190	1.180	1.200	1.190	1.200	48,000	57,420	1.1963	20.95	20.78	21.13	20.95	21.13	2,726	21.064	-3.25%
2006-08-14	0	1.230	1.170	1.230	1.230	1.230	14,000	17,220	1.2300	21.66	20.60	21.66	21.66	21.66	795	21.659	0.00%
2006-08-11	0	1.230	1.190	1.230	1.180	1.230	16,000	19,580	1.2238	21.66	20.95	21.66	20.78	21.66	909	21.549	2.50%
2006-08-10	0	1.200	1.180	1.200	-	-	0	0	-	21.13	20.78	21.13	-	-	0	-	-1.64%
2006-08-09	0	1.220	1.160	1.230	-	-	0	0	-	21.48	20.43	21.66	-	-	0	-	0.00%
2006-08-08	0	1.220	1.160	1.230	1.140	1.230	60,000	71,800	1.1967	21.48	20.43	21.66	20.07	21.66	3,407	21.072	0.83%
2006-08-07	0	1.210	1.180	1.240	-	-	0	0	-	21.31	20.78	21.83	-	-	0	-	0.00%
2006-08-04	0	1.210	1.200	1.230	1.210	1.240	104,000	126,900	1.2202	21.31	21.13	21.66	21.31	21.83	5,906	21.486	-2.42%
2006-08-03	0	1.240	1.230	1.240	1.230	1.240	50,000	61,900	1.2380	21.83	21.66	21.83	21.66	21.83	2,840	21.800	0.00%
2006-08-02	0	1.240	1.200	1.250	-	-	0	0	-	21.83	21.13	22.01	-	-	0	-	0.00%
2006-08-01	0	1.240	1.230	1.250	1.240	1.280	380,000	474,800	1.2495	21.83	21.66	22.01	21.83	22.54	21,580	22.002	-4.62%
2006-07-31	0	1.300	1.250	1.300	1.230	1.300	90,000	113,500	1.2611	22.89	22.01	22.89	21.66	22.89	5,111	22.207	4.00%
2006-07-28	0	1.250	1.250	1.290	1.210	1.330	564,000	710,640	1.2600	22.01	22.01	22.72	21.31	23.42	32,030	22.187	0.00%
2006-07-27	0	1.250	1.230	1.250	1.200	1.270	406,000	502,260	1.2371	22.01	21.66	22.01	21.13	22.36	23,057	21.784	4.17%
2006-07-26	0	1.200	1.190	1.220	1.190	1.240	196,000	236,140	1.2048	21.13	20.95	21.48	20.95	21.83	11,131	21.215	-1.64%
2006-07-25	0	1.220	1.200	1.220	1.200	1.240	304,000	367,600	1.2092	21.48	21.13	21.48	21.13	21.83	17,264	21.293	-1.61%
2006-07-24	0	1.240	1.200	1.240	1.240	1.250	200,000	249,800	1.2490	21.83	21.13	21.83	21.83	22.01	11,358	21.993	-0.80%
2006-07-21	0	1.250	1.180	1.250	1.170	1.250	352,000	425,780	1.2096	22.01	20.78	22.01	20.60	22.01	19,990	21.300	0.00%
2006-07-20	0	1.250	1.070	1.250	-	-	0	0	-	22.01	18.84	22.01	-	-	0	-	0.00%
2006-07-19	0	1.250	1.130	1.250	-	-	0	0	-	22.01	19.90	22.01	-	-	0	-	-3.85%
2006-07-18	0	1.300	1.130	1.300	1.200	1.300	22,000	26,600	1.2091	22.89	19.90	22.89	21.13	22.89	1,249	21.291	0.78%
2006-07-17	0	1.290	1.200	1.290	1.200	1.300	32,000	39,500	1.2344	22.72	21.13	22.72	21.13	22.89	1,817	21.736	5.74%
2006-07-14	0	1.220	1.070	1.220	-	-	0	0	-	21.48	18.84	21.48	-	-	0	-	-1.61%
2006-07-13	0	1.240	1.060	1.240	-	-	0	0	-	21.83	18.67	21.83	-	-	0	-	0.00%
2006-07-12	0	1.240	1.200	1.240	1.240	1.240	402,000	498,480	1.2400	21.83	21.13	21.83	21.83	21.83	22,830	21.835	2.48%
2006-07-11	0	1.210	1.210	1.250	1.160	1.240	1,420,000	1,683,400	1.1855	21.31	21.31	22.01	20.43	21.83	80,642	20.875	-1.63%
2006-07-10	0	1.230	1.180	1.230	1.190	1.280	500,000	600,300	1.2006	21.66	20.78	21.66	20.95	22.54	28,395	21.141	1.65%
2006-07-07	0	1.210	1.210	1.250	-	-	0	0	-	21.31	21.31	22.01	-	-	0	-	0.00%
2006-07-06	0	1.210	1.200	1.250	1.200	1.240	208,000	250,580	1.2047	21.31	21.13	22.01	21.13	21.83	11,812	21.213	0.00%
2006-07-05	0	1.210	1.200	1.260	1.200	1.290	234,000	292,320	1.2492	21.31	21.13	22.19	21.13	22.72	13,289	21.997	-6.92%
2006-07-04	0	1.300	1.200	1.300	1.190	1.300	82,000	105,060	1.2812	22.89	21.13	22.89	20.95	22.89	4,657	22.561	4.00%
2006-07-03	0	1.250	1.100	1.260	1.200	1.280	510,000	633,600	1.2424	22.01	19.37	22.19	21.13	22.54	28,963	21.876	-2.34%
2006-06-30	0	1.280	1.240	1.280	1.260	1.320	420,000	532,200	1.2671	22.54	21.83	22.54	22.19	23.24	23,852	22.313	2.40%
2006-06-29	0	1.250	1.100	1.280	1.240	1.330	110,000	138,000	1.2545	22.01	19.37	22.54	21.83	23.42	6,247	22.091	-1.57%
2006-06-28	0	1.270	1.210	1.270	-	-	0	0	-	22.36	21.31	22.36	-	-	0	-	-2.31%
2006-06-27	0	1.300	1.260	1.300	1.280	1.300	110,000	141,500	1.2864	22.89	22.19	22.89	22.54	22.89	6,247	22.651	-0.76%
2006-06-26	0	1.310	1.280	1.310	1.280	1.320	1,368,000	1,775,720	1.2980	23.07	22.54	23.07	22.54	23.24	77,689	22.857	0.00%
2006-06-23	0	1.310	1.290	1.310	1.280	1.340	424,000	562,220	1.3260	23.07	22.72	23.07	22.54	23.60	24,079	23.349	-3.68%
2006-06-22	0	1.360	1.350	1.370	1.280	1.360	1,570,000	2,070,920	1.3191	23.95	23.77	24.12	22.54	23.95	89,161	23.227	3.03%
2006-06-21	0	1.320	1.300	1.320	1.290	1.340	556,000	730,180	1.3133	23.24	22.89	23.24	22.72	23.60	31,575	23.125	-2.22%
2006-06-20	0	1.350	1.290	1.350	1.290	1.360	7,360,000	9,589,660	1.3029	23.77	22.72	23.77	22.72	23.95	417,975	22.943	0.00%
2006-06-19	0	1.350	1.310	1.360	1.270	1.350	6,384,000	8,404,980	1.3166	23.77	23.07	23.95	22.36	23.77	362,548	23.183	1.50%
2006-06-16	0	1.330	1.280	1.340	1.000	1.350	1,826,000	2,349,280	1.2866	23.42	22.54	23.60	17.61	23.77	103,699	22.655	0.76%
2006-06-15	0	1.320	1.270	1.320	1.240	1.330	328,000	412,840	1.2587	23.24	22.36	23.24	21.83	23.42	18,627	22.163	0.76%
2006-06-14	0	1.310	1.300	1.330	1.300	1.370	448,000	593,400	1.3246	23.07	22.89	23.42	22.89	24.12	25,442	23.324	-5.07%
2006-06-13	0	1.380	1.340	1.400	1.320	1.400	564,000	763,080	1.3530	24.30	23.60	24.65	23.24	24.65	32,030	23.824	-2.82%
2006-06-12	0	1.420	1.390	1.420	1.350	1.460	1,178,000	1,642,100	1.3940	25.00	24.48	25.00	23.77	25.71	66,899	24.546	-2.74%
2006-06-09	0	1.460	1.440	1.460	1.330	1.460	2,466,000	3,456,800	1.4018	25.71	25.36	25.71	23.42	25.71	140,044	24.684	11.45%
2006-06-08	0	1.310	1.290	1.310	1.280	1.320	2,262,000	2,917,380	1.2897	23.07	22.72	23.07	22.54	23.24	128,459	22.711	0.00%
2006-06-07	0	1.310	1.310	1.320	1.310	1.340	1,814,000	2,409,360	1.3282	23.07	23.07	23.24	23.07	23.60	103,017	23.388	-0.76%
2006-06-06	0	1.320	1.320	1.330	1.310	1.370	2,908,000	3,855,800	1.3259	23.24	23.24	23.42	23.07	24.12	165,146	23.348	-0.75%
2006-06-05	0	1.330	1.330	1.350	1.320	1.340	570,000	756,320	1.3269	23.42	23.42	23.77	23.24	23.60	32,370	23.365	2.31%
2006-06-02	0	1.300	1.300	1.310	1.300	1.340	578,000	760,200	1.3152	22.89	22.89	23.07	22.89	23.60	32,825	23.159	0.00%
2006-06-01	0	1.300	1.300	1.310	1.280	1.330	1,550,000	2,009,100	1.2962	22.89	22.89	23.07	22.54	23.42	88,025	22.824	0.00%
2006-05-30	0	1.300	1.300	1.310	1.270	1.360	978,000	1,283,500	1.3124	22.89	22.89	23.07	22.36	23.95	55,541	23.109	-5.80%
2006-05-29	0	1.380	1.340	1.380	1.340	1.470	2,146,000	3,010,200	1.4027	24.30	23.60	24.30	23.60	25.88	121,872	24.700	-2.82%
2006-05-26	0	1.450	1.420	1.450	1.400	1.480	712,000	1,019,260	1.4315	25.00	24.49	25.00	24.14	25.52	41,289	24.686	2.11%
2006-05-25	0	1.420	1.410	1.420	1.400	1.440	474,000	669,200	1.4118	24.49	24.31	24.49	24.14	24.83	27,487	24.346	-0.70%
2006-05-24	0	1.430	1.430	1.450	1.430	1.500	1,046,000	1,517,060	1.4503	24.66	24.66	25.00	24.66	25.87	60,657	25.010	-0.69%
2006-05-23	0	1.440	1.390	1.440	1.380	1.450	1,670,000	2,361,100	1.4138	24.83	23.97	24.83	23.80	25.00	96,843	24.381	2.13%
2006-05-22	0	1.410	1.410	1.450	1.390	1.530	5,120,000	7,504,460	1.4657	24.31	24.31	25.00	23.97	26.38	296,908	25.275	-4.73%
2006-05-19	0	1.480	1.460	1.480	1.420	1.540	4,848,000	7,202,420	1.4856	25.52	25.18	25.52	24.49	26.56	281,135	25.619	4.96%
2006-05-18	0	1.410	1.400	1.420	1.400	1.430	1,224,000	1,727,540	1.4114	24.31	24.14	24.49	24.14	24.66	70,980	24.339	-1.40%
2006-05-17	0	1.430	1.420	1.430	1.400	1.480	3,644,000	5,195,800	1.4259	24.66	24.49	24.66	24.14	25.52	211,315	24.588	1.42%
2006-05-16	0	1.410	1.410	1.420	1.370	1.420	3,790,000	5,271,860	1.3910	24.31	24.31	24.49	23.62	24.49	219,782	23.987	0.71%
2006-05-15	0	1.400	1.380	1.400	1.380	1.470	7,420,000	10,521,640	1.4180	24.14	23.80	24.14	23.80	25.35	430,285	24.453	0.72%
2006-05-12	0	1.390	1.370	1.390	1.260	1.420	8,730,000	11,610,600	1.3300	23.97	23.62	23.97	21.73	24.49	506,252	22.934	6.92%
2006-05-11	0	1.300	1.300	1.310	1.000	1.360	76,908,000	74,908,780	0.9740	22.42	22.42	22.59	17.24	23.45	4,459,890	16.796	30.00%
2006-05-10	1	-	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	0.00%
2006-05-09	0	1.000	1.000	1.100	0.980	1.100	32,000	32,820	1.0256	17.24	17.24	18.97	16.90	18.97	1,856	17.686	0.00%
2006-05-08	0	1.000	1.000	1.150	0.990	0.990	44,000	43,560	0.9900	17.24	17.24	19.83	17.07	17.07	2,552	17.072	1.01%
2006-05-04	0	0.990	0.990	1.030	0.980	0.990	76,000	75,080	0.9879	17.07	17.07	17.76	16.90	17.07	4,407	17.036	2.06%
2006-05-03	0	0.970	0.970	1.000	0.970	1.030	2,150,000	2,211,100	1.0284	16.73	16.73	17.24	16.73	17.76	124,678	17.734	0.00%
2006-05-02	0	0.970	0.970	1.050	0.970	0.970	20,000	19,400	0.9700	16.73	16.73	18.11	16.73	16.73	1,160	16.727	0.00%
2006-04-28	0	0.970	0.930	0.970	0.950	1.040	1,236,000	1,231,220	0.9961	16.73	16.04	16.73	16.38	17.93	71,676	17.178	-1.02%
2006-04-27	0	0.980	0.960	0.980	0.980	0.980	40,000	39,200	0.9800	16.90	16.55	16.90	16.90	16.90	2,320	16.899	0.00%
2006-04-26	0	0.980	0.960	0.980	0.950	1.020	330,000	328,500	0.9955	16.90	16.55	16.90	16.38	17.59	19,137	17.166	-2.00%
2006-04-25	0	1.000	0.960	1.000	0.950	1.020	324,000	320,400	0.9889	17.24	16.55	17.24	16.38	17.59	18,789	17.053	2.04%
2006-04-24	0	0.980	0.980	1.020	0.980	0.980	58,000	56,840	0.9800	16.90	16.90	17.59	16.90	16.90	3,363	16.899	-4.85%
2006-04-21	0	1.030	0.980	1.050	1.030	1.030	8,000	8,240	1.0300	17.76	16.90	18.11	17.76	17.76	464	17.762	5.10%
2006-04-20	0	0.980	0.980	1.060	0.980	0.980	12,000	11,760	0.9800	16.90	16.90	18.28	16.90	16.90	696	16.899	-2.00%
2006-04-19	0	1.000	1.000	1.050	0.960	0.960	310,000	297,600	0.9600	17.24	17.24	18.11	16.55	16.55	17,977	16.555	2.04%
2006-04-18	0	0.980	0.980	1.080	0.980	1.050	50,000	51,800	1.0360	16.90	16.90	18.62	16.90	18.11	2,899	17.865	-6.67%
2006-04-13	0	1.050	1.050	1.080	1.050	1.080	58,000	62,040	1.0697	18.11	18.11	18.62	18.11	18.62	3,363	18.446	-4.55%
2006-04-12	0	1.100	1.050	1.100	1.020	1.100	226,000	236,300	1.0456	18.97	18.11	18.97	17.59	18.97	13,106	18.030	4.76%
2006-04-11	0	1.050	1.050	1.060	1.040	1.130	1,124,000	1,228,760	1.0932	18.11	18.11	18.28	17.93	19.49	65,181	18.852	-7.08%
2006-04-10	0	1.130	1.120	1.130	1.110	1.150	678,000	764,680	1.1278	19.49	19.31	19.49	19.14	19.83	39,317	19.449	1.80%
2006-04-07	0	1.110	1.110	1.130	1.100	1.130	502,000	565,020	1.1255	19.14	19.14	19.49	18.97	19.49	29,111	19.409	0.91%
2006-04-06	0	1.100	1.100	1.130	1.100	1.130	2,390,000	2,647,300	1.1077	18.97	18.97	19.49	18.97	19.49	138,596	19.101	0.00%
2006-04-04	0	1.100	1.100	1.150	1.080	1.150	216,000	242,040	1.1206	18.97	18.97	19.83	18.62	19.83	12,526	19.323	0.00%
2006-04-03	0	1.100	1.050	1.250	0.980	1.250	368,000	391,000	1.0625	18.97	18.11	21.56	16.90	21.56	21,340	18.322	13.40%
2006-03-31	0	0.970	0.960	0.980	0.950	0.980	296,000	286,080	0.9665	16.73	16.55	16.90	16.38	16.90	17,165	16.666	0.00%
2006-03-30	0	0.970	0.940	0.970	0.920	0.970	530,000	492,540	0.9293	16.73	16.21	16.73	15.86	16.73	30,735	16.026	4.30%
2006-03-29	0	0.930	0.920	1.000	-	-	0	0	-	16.04	15.86	17.24	-	-	0	-	0.00%
2006-03-28	0	0.930	0.930	1.010	0.930	1.010	4,664,000	4,356,420	0.9341	16.04	16.04	17.42	16.04	17.42	270,465	16.107	1.09%
2006-03-27	0	0.920	0.920	0.990	-	-	0	0	-	15.86	15.86	17.07	-	-	0	-	0.00%
2006-03-24	0	0.920	0.920	1.230	0.920	1.020	4,550,000	4,191,000	0.9211	15.86	15.86	21.21	15.86	17.59	263,854	15.884	0.00%
2006-03-23	0	0.920	0.920	1.020	0.910	0.920	4,552,000	4,146,820	0.9110	15.86	15.86	17.59	15.69	15.86	263,970	15.709	-1.08%
2006-03-22	0	0.930	0.930	1.000	0.910	0.940	5,304,000	4,828,740	0.9104	16.04	16.04	17.24	15.69	16.21	307,579	15.699	-4.12%
2006-03-21	0	0.970	0.930	0.970	0.900	1.000	6,364,000	5,750,160	0.9035	16.73	16.04	16.73	15.52	17.24	369,048	15.581	-3.00%
2006-03-20	0	1.000	1.000	1.050	0.920	1.050	6,090,000	5,856,940	0.9617	17.24	17.24	18.11	15.86	18.11	353,159	16.584	11.11%
2006-03-17	0	0.900	0.900	1.300	0.900	0.920	616,000	559,400	0.9081	15.52	15.52	22.42	15.52	15.86	35,722	15.660	-1.10%
2006-03-16	0	0.910	0.910	1.040	0.900	0.920	300,000	272,200	0.9073	15.69	15.69	17.93	15.52	15.86	17,397	15.646	-2.15%
2006-03-15	0	0.930	0.930	1.000	-	-	0	0	-	16.04	16.04	17.24	-	-	0	-	0.00%
2006-03-14	0	0.930	0.930	1.000	-	-	0	0	-	16.04	16.04	17.24	-	-	0	-	0.00%
2006-03-13	0	0.930	0.910	0.950	0.930	0.930	30,000	27,900	0.9300	16.04	15.69	16.38	16.04	16.04	1,740	16.037	-2.11%
2006-03-10	0	0.950	0.930	1.000	0.950	0.950	30,000	28,500	0.9500	16.38	16.04	17.24	16.38	16.38	1,740	16.382	-4.04%
2006-03-09	0	0.990	0.890	1.000	-	-	0	0	-	17.07	15.35	17.24	-	-	0	-	0.00%
2006-03-08	0	0.990	0.910	0.990	-	-	0	0	-	17.07	15.69	17.07	-	-	0	-	0.00%
2006-03-07	0	0.990	0.880	0.990	0.880	0.990	1,250,000	1,213,900	0.9711	17.07	15.18	17.07	15.18	17.07	72,487	16.746	1.02%
2006-03-06	0	0.980	0.880	1.000	0.980	0.980	1,000,000	980,000	0.9800	16.90	15.18	17.24	16.90	16.90	57,990	16.899	-2.00%
2006-03-03	0	1.000	0.950	1.000	0.930	1.000	160,000	156,500	0.9781	17.24	16.38	17.24	16.04	17.24	9,278	16.867	7.53%
2006-03-02	0	0.930	0.870	0.930	-	-	0	0	-	16.04	15.00	16.04	-	-	0	-	0.00%
2006-03-01	0	0.930	0.900	1.000	0.930	0.930	90,000	83,700	0.9300	16.04	15.52	17.24	16.04	16.04	5,219	16.037	0.00%
2006-02-28	0	0.930	0.880	0.950	0.890	0.930	30,000	27,100	0.9033	16.04	15.18	16.38	15.35	16.04	1,740	15.577	-3.12%
2006-02-27	0	0.960	0.900	0.960	0.930	0.960	130,000	123,640	0.9511	16.55	15.52	16.55	16.04	16.55	7,539	16.401	-1.03%
2006-02-24	0	0.970	0.950	1.030	0.970	1.000	230,000	225,300	0.9796	16.73	16.38	17.76	16.73	17.24	13,338	16.892	-3.00%
2006-02-23	0	1.000	0.980	1.050	-	-	0	0	-	17.24	16.90	18.11	-	-	0	-	0.00%
2006-02-22	0	1.000	0.980	1.000	1.000	1.090	610,000	621,400	1.0187	17.24	16.90	17.24	17.24	18.80	35,374	17.567	-8.26%
2006-02-21	0	1.090	1.020	1.110	1.090	1.110	80,000	87,800	1.0975	18.80	17.59	19.14	18.80	19.14	4,639	18.926	-4.39%
2006-02-20	0	1.140	1.020	1.140	1.020	1.150	96,000	98,440	1.0254	19.66	17.59	19.66	17.59	19.83	5,567	17.683	2.70%
2006-02-17	0	1.110	1.060	1.110	1.000	1.110	1,198,000	1,252,780	1.0457	19.14	18.28	19.14	17.24	19.14	69,472	18.033	-0.89%
2006-02-16	0	1.120	1.050	1.150	1.100	1.120	394,000	435,180	1.1045	19.31	18.11	19.83	18.97	19.31	22,848	19.047	1.82%
2006-02-15	0	1.100	1.050	1.100	1.020	1.100	94,000	100,020	1.0640	18.97	18.11	18.97	17.59	18.97	5,451	18.349	3.77%
2006-02-14	0	1.060	1.060	1.100	1.060	1.200	2,750,000	3,150,020	1.1455	18.28	18.28	18.97	18.28	20.69	159,472	19.753	2.91%
2006-02-13	0	1.030	1.030	1.090	1.020	1.250	2,368,000	2,608,560	1.1016	17.76	17.76	18.80	17.59	21.56	137,320	18.996	-12.71%
2006-02-10	0	1.180	1.080	1.180	1.150	1.230	2,082,000	2,508,280	1.2047	20.35	18.62	20.35	19.83	21.21	120,735	20.775	-4.07%
2006-02-09	0	1.230	1.190	1.230	1.200	1.240	4,224,000	5,156,460	1.2208	21.21	20.52	21.21	20.69	21.38	244,949	21.051	-3.15%
2006-02-08	0	1.270	1.240	1.270	1.210	1.280	1,980,000	2,499,400	1.2623	21.90	21.38	21.90	20.87	22.07	114,820	21.768	3.25%
2006-02-07	0	1.230	1.230	1.280	1.200	1.270	2,540,000	3,151,100	1.2406	21.21	21.21	22.07	20.69	21.90	147,294	21.393	-3.91%
2006-02-06	0	1.280	1.240	1.280	1.240	1.280	2,646,000	3,357,460	1.2689	22.07	21.38	22.07	21.38	22.07	153,441	21.881	0.79%
2006-02-03	0	1.270	1.230	1.270	1.230	1.270	2,614,000	3,317,200	1.2690	21.90	21.21	21.90	21.21	21.90	151,586	21.883	-0.78%
2006-02-02	0	1.280	1.260	1.280	1.260	1.290	1,790,000	2,273,000	1.2698	22.07	21.73	22.07	21.73	22.25	103,802	21.897	0.00%
2006-02-01	0	1.280	1.250	1.290	1.280	1.300	200,000	256,400	1.2820	22.07	21.56	22.25	22.07	22.42	11,598	22.107	0.00%
2006-01-27	0	1.280	1.250	1.280	1.240	1.280	6,180,000	7,730,400	1.2509	22.07	21.56	22.07	21.38	22.07	358,378	21.571	2.40%
2006-01-26	0	1.250	1.250	1.280	1.220	1.250	3,410,000	4,242,600	1.2442	21.56	21.56	22.07	21.04	21.56	197,746	21.455	0.81%
2006-01-25	0	1.240	1.230	1.270	1.230	1.240	90,000	111,200	1.2356	21.38	21.21	21.90	21.21	21.38	5,219	21.306	0.81%
2006-01-24	0	1.230	1.220	1.250	1.230	1.230	1,220,000	1,500,600	1.2300	21.21	21.04	21.56	21.21	21.21	70,748	21.211	-2.38%
2006-01-23	0	1.260	1.240	1.260	1.240	1.270	694,000	871,040	1.2551	21.73	21.38	21.73	21.38	21.90	40,245	21.643	-0.79%
2006-01-20	0	1.270	1.250	1.270	1.290	1.290	14,000	18,060	1.2900	21.90	21.56	21.90	22.25	22.25	812	22.245	-1.55%
2006-01-19	0	1.290	1.260	1.310	1.230	1.300	612,000	770,720	1.2593	22.25	21.73	22.59	21.21	22.42	35,490	21.717	4.03%
2006-01-18	0	1.240	1.230	1.240	1.240	1.270	136,000	169,720	1.2479	21.38	21.21	21.38	21.38	21.90	7,887	21.520	0.00%
2006-01-17	0	1.240	1.210	1.260	1.200	1.240	118,000	144,320	1.2231	21.38	20.87	21.73	20.69	21.38	6,843	21.091	3.33%
2006-01-16	0	1.200	1.200	1.220	1.200	1.200	150,000	180,000	1.2000	20.69	20.69	21.04	20.69	20.69	8,698	20.693	0.00%
2006-01-13	0	1.200	1.200	1.230	1.200	1.200	20,000	24,000	1.2000	20.69	20.69	21.21	20.69	20.69	1,160	20.693	-2.44%
2006-01-12	0	1.230	1.200	1.230	1.230	1.240	150,000	184,800	1.2320	21.21	20.69	21.21	21.21	21.38	8,698	21.245	-0.81%
2006-01-11	0	1.240	1.210	1.250	1.230	1.280	1,042,000	1,309,620	1.2568	21.38	20.87	21.56	21.21	22.07	60,426	21.673	0.00%
2006-01-10	0	1.240	1.230	1.250	1.230	1.260	3,340,000	4,154,740	1.2439	21.38	21.21	21.56	21.21	21.73	193,686	21.451	0.81%
2006-01-09	0	1.230	1.230	1.260	1.230	1.280	288,000	363,960	1.2638	21.21	21.21	21.73	21.21	22.07	16,701	21.793	1.65%
2006-01-06	0	1.210	1.210	1.250	1.200	1.320	2,668,000	3,327,840	1.2473	20.87	20.87	21.56	20.69	22.76	154,717	21.509	0.83%
2006-01-05	0	1.200	1.190	1.200	1.200	1.250	304,000	371,120	1.2208	20.69	20.52	20.69	20.69	21.56	17,629	21.052	-5.51%
2006-01-04	0	1.270	1.260	1.270	1.270	1.330	620,000	810,700	1.3076	21.90	21.73	21.90	21.90	22.94	35,954	22.548	-2.31%
2006-01-03	0	1.300	1.290	1.320	1.300	1.300	290,000	377,000	1.3000	22.42	22.25	22.76	22.42	22.42	16,817	22.418	-2.26%
2005-12-30	0	1.330	1.300	1.330	1.330	1.340	430,000	572,200	1.3307	22.94	22.42	22.94	22.94	23.11	24,936	22.947	0.76%
2005-12-29	0	1.320	1.310	1.330	1.320	1.350	190,000	251,100	1.3216	22.76	22.59	22.94	22.76	23.28	11,018	22.790	0.00%
2005-12-28	0	1.320	1.300	1.320	1.300	1.370	588,000	778,160	1.3234	22.76	22.42	22.76	22.42	23.62	34,098	22.821	1.54%
2005-12-23	0	1.300	1.300	1.340	1.300	1.350	232,000	310,140	1.3368	22.42	22.42	23.11	22.42	23.28	13,454	23.052	0.00%
2005-12-22	0	1.300	1.300	1.310	1.230	1.350	1,074,000	1,388,400	1.2927	22.42	22.42	22.59	21.21	23.28	62,281	22.292	7.44%
2005-12-21	0	1.210	1.210	1.230	1.210	1.230	154,000	187,740	1.2191	20.87	20.87	21.21	20.87	21.21	8,930	21.022	-0.82%
2005-12-20	0	1.220	1.210	1.230	-	-	0	0	-	21.04	20.87	21.21	-	-	0	-	0.00%
2005-12-19	0	1.220	1.210	1.220	1.210	1.250	704,000	866,300	1.2305	21.04	20.87	21.04	20.87	21.56	40,825	21.220	1.67%
2005-12-16	0	1.200	1.200	1.210	1.190	1.200	414,000	494,600	1.1947	20.69	20.69	20.87	20.52	20.69	24,008	20.602	0.00%
2005-12-15	0	1.200	1.200	1.220	1.180	1.240	958,000	1,163,980	1.2150	20.69	20.69	21.04	20.35	21.38	55,554	20.952	-3.23%
2005-12-14	0	1.240	1.230	1.250	1.200	1.250	1,140,000	1,397,200	1.2256	21.38	21.21	21.56	20.69	21.56	66,109	21.135	5.08%
2005-12-13	0	1.180	1.180	1.190	1.160	1.190	890,000	1,044,000	1.1730	20.35	20.35	20.52	20.00	20.52	51,611	20.228	2.61%
2005-12-12	0	1.150	1.140	1.150	1.080	1.180	1,990,000	2,260,440	1.1359	19.83	19.66	19.83	18.62	20.35	115,400	19.588	8.49%
2005-12-09	0	1.060	1.040	1.070	1.010	1.070	906,000	947,400	1.0457	18.28	17.93	18.45	17.42	18.45	52,539	18.032	6.00%
2005-12-08	0	1.000	1.000	1.010	1.000	1.020	720,000	725,700	1.0079	17.24	17.24	17.42	17.24	17.59	41,753	17.381	0.00%
2005-12-07	0	1.000	0.980	1.000	0.990	1.000	394,000	392,480	0.9961	17.24	16.90	17.24	17.07	17.24	22,848	17.178	5.26%
2005-12-06	0	0.950	0.950	0.970	0.930	0.970	290,000	277,200	0.9559	16.38	16.38	16.73	16.04	16.73	16,817	16.483	5.56%
2005-12-05	0	0.900	0.890	0.920	0.900	0.970	776,000	712,100	0.9177	15.52	15.35	15.86	15.52	16.73	45,000	15.824	7.14%
2005-12-02	0	0.840	0.810	0.860	-	-	0	0	-	14.49	13.97	14.83	-	-	0	-	0.00%
2005-12-01	0	0.840	0.830	0.870	0.800	0.870	1,578,000	1,309,560	0.8299	14.49	14.31	15.00	13.80	15.00	91,508	14.311	7.69%
2005-11-30	0	0.780	0.770	0.810	0.760	0.780	4,060,000	3,126,800	0.7701	13.45	13.28	13.97	13.11	13.45	235,439	13.281	2.63%
2005-11-29	0	0.760	0.710	0.780	-	-	0	0	-	13.11	12.24	13.45	-	-	0	-	0.00%
2005-11-28	0	0.760	0.710	0.820	-	-	0	0	-	13.11	12.24	14.14	-	-	0	-	0.00%
2005-11-25	0	0.760	0.720	0.790	0.760	0.760	60,000	45,600	0.7600	13.11	12.42	13.62	13.11	13.11	3,479	13.106	5.56%
2005-11-24	0	0.720	0.720	0.750	0.710	0.710	288,000	204,480	0.7100	12.42	12.42	12.93	12.24	12.24	16,701	12.244	-1.37%
2005-11-23	0	0.730	0.700	0.760	0.730	0.730	72,000	52,560	0.7300	12.59	12.07	13.11	12.59	12.59	4,175	12.588	0.00%
2005-11-22	0	0.730	0.720	0.750	-	-	0	0	-	12.59	12.42	12.93	-	-	0	-	0.00%
2005-11-21	0	0.730	0.710	0.780	0.730	0.730	140,000	102,200	0.7300	12.59	12.24	13.45	12.59	12.59	8,119	12.588	1.39%
2005-11-18	0	0.720	0.510	0.730	-	-	0	0	-	12.42	8.795	12.59	-	-	0	-	0.00%
2005-11-17	0	0.720	0.710	0.730	0.720	0.720	100,000	72,000	0.7200	12.42	12.24	12.59	12.42	12.42	5,799	12.416	1.41%
2005-11-16	0	0.710	0.710	0.730	0.720	0.720	118,000	84,960	0.7200	12.24	12.24	12.59	12.42	12.42	6,843	12.416	0.00%
2005-11-15	0	0.710	0.700	0.720	0.710	0.710	270,000	191,700	0.7100	12.24	12.07	12.42	12.24	12.24	15,657	12.244	-1.39%
2005-11-14	0	0.720	0.680	0.720	-	-	0	0	-	12.42	11.73	12.42	-	-	0	-	0.00%
2005-11-11	0	0.720	0.680	0.720	-	-	0	0	-	12.42	11.73	12.42	-	-	0	-	0.00%
2005-11-10	0	0.720	0.660	0.720	-	-	0	0	-	12.42	11.38	12.42	-	-	0	-	0.00%
2005-11-09	0	0.720	0.670	0.720	-	-	0	0	-	12.42	11.55	12.42	-	-	0	-	0.00%
2005-11-08	0	0.720	0.650	0.720	0.710	0.720	2,706,000	1,943,300	0.7181	12.42	11.21	12.42	12.24	12.42	156,921	12.384	0.00%
2005-11-07	0	0.720	0.500	0.720	0.720	0.720	1,500,000	1,080,000	0.7200	12.42	8.622	12.42	12.42	12.42	86,985	12.416	1.41%
2005-11-04	0	0.710	0.670	0.720	0.700	0.710	2,042,000	1,444,400	0.7073	12.24	11.55	12.42	12.07	12.24	118,415	12.198	1.43%
2005-11-03	0	0.700	0.660	0.720	0.700	0.700	2,000,000	1,400,000	0.7000	12.07	11.38	12.42	12.07	12.07	115,980	12.071	0.00%
2005-11-02	0	0.700	0.660	0.720	0.690	0.700	162,000	111,800	0.6901	12.07	11.38	12.42	11.90	12.07	9,394	11.901	0.00%
2005-11-01	0	0.700	0.500	0.730	0.700	0.700	50,000	35,000	0.7000	12.07	8.622	12.59	12.07	12.07	2,899	12.071	-4.11%
2005-10-31	0	0.730	0.570	0.730	-	-	0	0	-	12.59	9.829	12.59	-	-	0	-	0.00%
2005-10-28	0	0.730	0.680	0.730	0.710	0.730	102,000	72,580	0.7116	12.59	11.73	12.59	12.24	12.59	5,915	12.271	0.00%
2005-10-27	0	0.730	0.660	0.730	0.500	0.730	754,000	532,940	0.7068	12.59	11.38	12.59	8.622	12.59	43,724	12.189	2.82%
2005-10-26	0	0.710	0.500	0.710	0.710	0.710	500,000	355,000	0.7100	12.24	8.622	12.24	12.24	12.24	28,995	12.244	1.43%
2005-10-25	0	0.700	0.500	0.740	-	-	0	0	-	12.07	8.622	12.76	-	-	0	-	0.00%
2005-10-24	0	0.700	0.500	0.750	0.700	0.700	70,000	49,000	0.7000	12.07	8.622	12.93	12.07	12.07	4,059	12.071	-1.41%
2005-10-21	0	0.710	0.500	0.720	-	-	0	0	-	12.24	8.622	12.42	-	-	0	-	0.00%
2005-10-20	0	0.710	0.500	0.720	-	-	0	0	-	12.24	8.622	12.42	-	-	0	-	0.00%
2005-10-19	0	0.710	-	0.750	-	-	0	0	-	12.24	-	12.93	-	-	0	-	0.00%
2005-10-18	0	0.710	0.530	0.750	-	-	0	0	-	12.24	9.140	12.93	-	-	0	-	0.00%
2005-10-17	0	0.710	-	-	0.710	0.710	50,000	35,500	0.7100	12.24	-	-	12.24	12.24	2,899	12.244	0.00%
2005-10-14	0	0.710	0.700	0.760	-	-	0	0	-	12.24	12.07	13.11	-	-	0	-	0.00%
2005-10-13	0	0.710	0.700	0.720	0.710	0.710	50,000	35,500	0.7100	12.24	12.07	12.42	12.24	12.24	2,899	12.244	0.00%
2005-10-12	0	0.710	-	0.710	0.710	0.750	154,000	109,500	0.7110	12.24	-	12.24	12.24	12.93	8,930	12.261	0.00%
2005-10-10	0	0.710	0.710	0.750	-	-	0	0	-	12.24	12.24	12.93	-	-	0	-	0.00%
2005-10-07	0	0.710	0.710	0.750	-	-	0	0	-	12.24	12.24	12.93	-	-	0	-	0.00%
2005-10-06	0	0.710	0.710	0.760	0.710	0.710	50,000	35,500	0.7100	12.24	12.24	13.11	12.24	12.24	2,899	12.244	-2.74%
2005-10-05	0	0.730	0.710	0.760	-	-	0	0	-	12.59	12.24	13.11	-	-	0	-	0.00%
2005-10-04	0	0.730	0.710	0.740	-	-	0	0	-	12.59	12.24	12.76	-	-	0	-	0.00%
2005-10-03	0	0.730	0.710	0.730	-	-	0	0	-	12.59	12.24	12.59	-	-	0	-	0.00%
2005-09-30	0	0.730	0.710	0.730	0.710	0.730	40,000	28,800	0.7200	12.59	12.24	12.59	12.24	12.59	2,320	12.416	2.82%
2005-09-29	0	0.710	0.700	0.720	0.710	0.710	200,000	142,000	0.7100	12.24	12.07	12.42	12.24	12.24	11,598	12.244	-2.74%
2005-09-28	0	0.730	0.730	0.740	0.730	0.730	90,000	65,700	0.7300	12.59	12.59	12.76	12.59	12.59	5,219	12.588	-2.67%
2005-09-27	0	0.750	0.700	0.760	0.740	0.750	90,000	67,000	0.7444	12.93	12.07	13.11	12.76	12.93	5,219	12.837	7.14%
2005-09-26	0	0.700	0.700	0.750	0.700	0.710	50,000	35,200	0.7040	12.07	12.07	12.93	12.07	12.24	2,899	12.140	-5.41%
2005-09-23	0	0.740	0.700	0.740	0.700	0.750	116,000	83,700	0.7216	12.76	12.07	12.76	12.07	12.93	6,727	12.443	5.71%
2005-09-22	0	0.700	0.700	0.720	0.700	0.720	160,000	113,800	0.7113	12.07	12.07	12.42	12.07	12.42	9,278	12.265	-4.11%
2005-09-21	0	0.730	0.720	0.750	0.730	0.730	50,000	36,500	0.7300	12.59	12.42	12.93	12.59	12.59	2,899	12.588	1.39%
2005-09-20	0	0.720	0.720	0.740	-	-	0	0	-	12.42	12.42	12.76	-	-	0	-	1.41%
2005-09-16	0	0.710	0.710	0.740	0.710	0.710	12,000	8,520	0.7100	12.24	12.24	12.76	12.24	12.24	696	12.244	-2.74%
2005-09-15	0	0.730	0.710	0.730	0.750	0.760	60,000	45,100	0.7517	12.59	12.24	12.59	12.93	13.11	3,479	12.962	-2.67%
2005-09-14	0	0.750	0.710	0.750	0.740	0.860	2,160,000	1,764,700	0.8170	12.93	12.24	12.93	12.76	14.83	125,258	14.088	2.74%
2005-09-13	0	0.740	0.710	0.740	0.730	0.750	110,000	81,300	0.7391	12.59	12.08	12.59	12.42	12.76	6,466	12.573	1.37%
2005-09-12	0	0.730	0.710	0.740	0.710	0.730	154,000	112,280	0.7291	12.42	12.08	12.59	12.08	12.42	9,053	12.403	0.00%
2005-09-09	0	0.730	0.710	0.730	0.730	0.740	100,000	73,220	0.7322	12.42	12.08	12.42	12.42	12.59	5,878	12.456	-1.35%
2005-09-08	0	0.740	0.700	0.740	0.730	0.740	50,000	36,700	0.7340	12.59	11.91	12.59	12.42	12.59	2,939	12.486	5.71%
2005-09-07	0	0.700	0.700	0.740	0.700	0.700	120,000	84,000	0.7000	11.91	11.91	12.59	11.91	11.91	7,054	11.908	-4.11%
2005-09-06	0	0.730	0.710	0.730	0.720	0.770	2,760,000	2,058,300	0.7458	12.42	12.08	12.42	12.25	13.10	162,245	12.686	4.29%
2005-09-05	0	0.700	0.700	0.710	0.700	0.700	80,000	56,000	0.7000	11.91	11.91	12.08	11.91	11.91	4,703	11.908	-1.41%
2005-09-02	0	0.710	0.680	0.720	0.700	0.720	2,210,000	1,569,100	0.7100	12.08	11.57	12.25	11.91	12.25	129,913	12.078	0.00%
2005-09-01	0	0.710	0.620	0.710	0.710	0.710	1,000,000	710,000	0.7100	12.08	10.55	12.08	12.08	12.08	58,784	12.078	1.43%
2005-08-31	0	0.700	0.640	0.700	0.700	0.720	2,050,000	1,475,000	0.7195	11.91	10.89	11.91	11.91	12.25	120,508	12.240	-2.78%
2005-08-30	0	0.720	0.630	0.720	0.750	0.750	500,000	375,000	0.7500	12.25	10.72	12.25	12.76	12.76	29,392	12.759	0.00%
2005-08-29	0	0.720	0.630	0.720	0.720	0.720	1,000,000	720,000	0.7200	12.25	10.72	12.25	12.25	12.25	58,784	12.248	2.86%
2005-08-26	0	0.700	0.620	0.700	0.700	0.720	550,000	395,000	0.7182	11.91	10.55	11.91	11.91	12.25	32,331	12.217	-2.78%
2005-08-25	0	0.720	0.690	0.730	0.700	0.750	3,928,000	2,820,660	0.7181	12.25	11.74	12.42	11.91	12.76	230,905	12.216	-1.37%
2005-08-24	0	0.730	0.650	0.730	-	-	0	0	-	12.42	11.06	12.42	-	-	0	-	-3.95%
2005-08-23	0	0.760	0.700	0.760	0.720	0.780	468,000	346,720	0.7409	12.93	11.91	12.93	12.25	13.27	27,511	12.603	-2.56%
2005-08-22	0	0.780	0.700	0.780	0.730	0.780	230,000	170,400	0.7409	13.27	11.91	13.27	12.42	13.27	13,520	12.603	8.33%
2005-08-19	0	0.720	0.640	0.740	-	-	0	0	-	12.25	10.89	12.59	-	-	0	-	0.00%
2005-08-18	0	0.720	0.700	0.730	0.700	0.720	154,000	108,520	0.7047	12.25	11.91	12.42	11.91	12.25	9,053	11.987	-1.37%
2005-08-17	0	0.730	0.710	0.740	-	-	0	0	-	12.42	12.08	12.59	-	-	0	-	0.00%
2005-08-16	0	0.730	0.700	0.730	0.700	0.740	70,000	51,200	0.7314	12.42	11.91	12.42	11.91	12.59	4,115	12.443	-1.35%
2005-08-15	0	0.740	0.710	0.740	0.740	0.750	1,060,000	793,580	0.7487	12.59	12.08	12.59	12.59	12.76	62,311	12.736	0.00%
2005-08-12	0	0.740	0.700	0.740	0.730	0.740	600,000	439,000	0.7317	12.59	11.91	12.59	12.42	12.59	35,271	12.447	0.00%
2005-08-11	0	0.740	0.710	0.750	0.740	0.740	140,000	103,600	0.7400	12.59	12.08	12.76	12.59	12.59	8,230	12.588	-5.13%
2005-08-10	0	0.780	0.730	0.780	0.750	0.780	292,000	219,060	0.7502	13.27	12.42	13.27	12.76	13.27	17,165	12.762	1.30%
2005-08-09	0	0.770	0.730	0.770	0.730	0.780	880,000	658,100	0.7478	13.10	12.42	13.10	12.42	13.27	51,730	12.722	0.00%
2005-08-08	0	0.770	0.750	0.770	0.750	0.770	600,000	455,800	0.7597	13.10	12.76	13.10	12.76	13.10	35,271	12.923	0.00%
2005-08-05	0	0.770	0.760	0.770	-	-	0	0	-	13.10	12.93	13.10	-	-	0	-	-1.28%
2005-08-04	0	0.780	0.760	0.780	0.770	0.790	1,072,000	833,160	0.7772	13.27	12.93	13.27	13.10	13.44	63,017	13.221	-1.27%
2005-08-03	0	0.790	0.760	0.790	0.790	0.790	30,000	23,700	0.7900	13.44	12.93	13.44	13.44	13.44	1,764	13.439	-1.25%
2005-08-02	0	0.800	0.760	0.800	0.760	0.800	430,000	335,800	0.7809	13.61	12.93	13.61	12.93	13.61	25,277	13.285	2.56%
2005-08-01	0	0.780	0.770	0.800	0.780	0.870	878,000	732,120	0.8338	13.27	13.10	13.61	13.27	14.80	51,613	14.185	-1.27%
2005-07-29	0	0.790	0.760	0.790	-	-	0	0	-	13.44	12.93	13.44	-	-	0	-	0.00%
2005-07-28	0	0.790	0.760	0.800	0.790	0.820	1,160,000	930,000	0.8017	13.44	12.93	13.61	13.44	13.95	68,190	13.638	0.00%
2005-07-27	0	0.790	0.760	0.790	-	-	0	0	-	13.44	12.93	13.44	-	-	0	-	0.00%
2005-07-26	0	0.790	0.750	0.790	0.790	0.790	500,000	395,000	0.7900	13.44	12.76	13.44	13.44	13.44	29,392	13.439	1.28%
2005-07-25	0	0.780	0.750	0.800	0.780	0.780	500,000	390,000	0.7800	13.27	12.76	13.61	13.27	13.27	29,392	13.269	4.00%
2005-07-22	0	0.750	0.750	0.800	-	-	0	0	-	12.76	12.76	13.61	-	-	0	-	0.00%
2005-07-21	0	0.750	0.750	0.800	-	-	0	0	-	12.76	12.76	13.61	-	-	0	-	0.00%
2005-07-20	0	0.750	0.750	0.780	0.750	0.750	30,000	22,500	0.7500	12.76	12.76	13.27	12.76	12.76	1,764	12.759	-6.25%
2005-07-19	0	0.800	0.750	0.820	-	-	0	0	-	13.61	12.76	13.95	-	-	0	-	0.00%
2005-07-18	0	0.800	0.750	0.820	-	-	0	0	-	13.61	12.76	13.95	-	-	0	-	0.00%
2005-07-15	0	0.800	0.760	0.820	0.760	0.800	288,000	220,880	0.7669	13.61	12.93	13.95	12.93	13.61	16,930	13.047	-2.44%
2005-07-14	0	0.820	0.770	0.820	0.770	0.820	116,000	92,580	0.7981	13.95	13.10	13.95	13.10	13.95	6,819	13.577	5.13%
2005-07-13	0	0.780	0.780	0.800	0.770	0.890	114,000	95,760	0.8400	13.27	13.27	13.61	13.10	15.14	6,701	14.290	-4.88%
2005-07-12	0	0.820	0.760	-	0.820	0.820	46,000	37,720	0.8200	13.95	12.93	-	13.95	13.95	2,704	13.949	7.89%
2005-07-11	0	0.760	0.760	0.810	0.760	0.760	100,000	76,000	0.7600	12.93	12.93	13.78	12.93	12.93	5,878	12.929	0.00%
2005-07-08	0	0.760	0.760	0.800	0.760	0.760	62,000	47,120	0.7600	12.93	12.93	13.61	12.93	12.93	3,645	12.929	0.00%
2005-07-07	0	0.760	0.760	0.780	0.760	0.770	870,000	668,800	0.7687	12.93	12.93	13.27	12.93	13.10	51,142	13.077	-2.56%
2005-07-06	0	0.780	0.770	0.780	0.780	0.780	80,000	62,400	0.7800	13.27	13.10	13.27	13.27	13.27	4,703	13.269	-2.50%
2005-07-05	0	0.800	0.780	0.820	0.810	0.830	2,430,000	2,003,600	0.8245	13.61	13.27	13.95	13.78	14.12	142,846	14.026	5.26%
2005-07-04	0	0.760	0.760	0.800	0.760	0.810	4,280,000	3,385,300	0.7910	12.93	12.93	13.61	12.93	13.78	251,597	13.455	-5.00%
2005-06-30	0	0.800	0.760	0.840	0.800	0.800	300,000	240,000	0.8000	13.61	12.93	14.29	13.61	13.61	17,635	13.609	0.00%
2005-06-29	0	0.800	0.800	0.820	0.800	0.800	2,266,000	1,812,800	0.8000	13.61	13.61	13.95	13.61	13.61	133,205	13.609	0.00%
2005-06-28	0	0.800	0.760	0.820	-	-	0	0	-	13.61	12.93	13.95	-	-	0	-	0.00%
2005-06-27	0	0.800	0.760	0.820	-	-	0	0	-	13.61	12.93	13.95	-	-	0	-	0.00%
2005-06-24	0	0.800	0.760	0.820	0.770	0.800	3,390,000	2,708,600	0.7990	13.61	12.93	13.95	13.10	13.61	199,279	13.592	1.27%
2005-06-23	0	0.790	0.760	0.790	0.750	0.800	2,140,000	1,686,900	0.7883	13.44	12.93	13.44	12.76	13.61	125,798	13.410	3.95%
2005-06-22	0	0.760	0.760	0.800	0.760	0.800	2,110,000	1,673,600	0.7932	12.93	12.93	13.61	12.93	13.61	124,035	13.493	-3.80%
2005-06-21	0	0.790	0.790	0.810	0.780	0.820	1,362,000	1,072,020	0.7871	13.44	13.44	13.78	13.27	13.95	80,064	13.389	1.28%
2005-06-20	0	0.780	0.770	0.830	0.780	0.780	30,000	23,400	0.7800	13.27	13.10	14.12	13.27	13.27	1,764	13.269	-4.88%
2005-06-17	0	0.820	0.780	0.820	0.730	0.820	880,000	685,900	0.7794	13.95	13.27	13.95	12.42	13.95	51,730	13.259	-1.20%
2005-06-16	0	0.830	0.780	0.830	0.800	0.830	6,000	4,860	0.8100	14.12	13.27	14.12	13.61	14.12	353	13.779	-2.35%
2005-06-15	0	0.850	-	0.850	0.850	0.850	2,000,000	1,700,000	0.8500	14.46	-	14.46	14.46	14.46	117,569	14.460	0.00%
2005-06-14	0	0.850	-	0.860	-	-	0	0	-	14.46	-	14.63	-	-	0	-	0.00%
2005-06-13	0	0.850	-	0.860	0.850	0.850	2,000,000	1,700,000	0.8500	14.46	-	14.63	14.46	14.46	117,569	14.460	1.19%
2005-06-10	0	0.840	-	0.860	-	-	0	0	-	14.29	-	14.63	-	-	0	-	0.00%
2005-06-09	0	0.840	-	0.850	0.840	0.840	2,000,000	1,680,000	0.8400	14.29	-	14.46	14.29	14.29	117,569	14.290	1.20%
2005-06-08	0	0.830	-	0.860	-	-	0	0	-	14.12	-	14.63	-	-	0	-	0.00%
2005-06-07	0	0.830	0.830	0.860	0.830	0.880	4,552,000	3,928,860	0.8631	14.12	14.12	14.63	14.12	14.97	267,586	14.683	-4.60%
2005-06-06	0	0.870	-	0.880	-	-	0	0	-	14.80	-	14.97	-	-	0	-	0.00%
2005-06-03	0	0.870	-	0.880	0.870	0.900	780,000	695,400	0.8915	14.80	-	14.97	14.80	15.31	45,852	15.166	2.35%
2005-06-02	0	0.850	0.800	0.850	-	-	0	0	-	14.46	13.61	14.46	-	-	0	-	-1.16%
2005-06-01	0	0.860	0.820	0.870	0.860	0.870	728,000	630,360	0.8659	14.63	13.95	14.80	14.63	14.80	42,795	14.730	2.38%
2005-05-31	0	0.840	0.820	0.850	0.820	0.880	150,000	127,040	0.8469	14.29	13.95	14.46	13.95	14.97	8,818	14.407	-6.67%
2005-05-30	0	0.900	0.810	0.900	0.820	0.900	1,220,000	1,021,000	0.8369	15.31	13.78	15.31	13.95	15.31	71,717	14.237	7.14%
2005-05-27	0	0.840	0.780	0.850	-	-	0	0	-	14.29	13.27	14.46	-	-	0	-	0.00%
2005-05-26	0	0.840	0.800	0.850	0.810	0.860	702,000	580,720	0.8272	14.29	13.61	14.46	13.78	14.63	41,267	14.072	0.00%
2005-05-25	0	0.840	0.820	0.850	0.800	0.880	1,320,000	1,122,540	0.8504	14.29	13.95	14.46	13.61	14.97	77,595	14.467	7.69%
2005-05-24	0	0.780	0.770	0.800	-	-	0	0	-	13.27	13.10	13.61	-	-	0	-	0.00%
2005-05-23	0	0.780	0.780	0.800	0.780	0.800	678,000	532,840	0.7859	13.27	13.27	13.61	13.27	13.61	39,856	13.369	2.63%
2005-05-20	0	0.760	0.760	0.790	0.740	0.780	1,300,000	991,500	0.7627	12.93	12.93	13.44	12.59	13.27	76,420	12.974	2.70%
2005-05-19	0	0.740	0.740	0.800	0.730	0.770	1,200,000	889,500	0.7413	12.59	12.59	13.61	12.42	13.10	70,541	12.610	-2.63%
2005-05-18	0	0.760	0.760	0.800	0.760	0.770	200,000	153,600	0.7680	12.93	12.93	13.61	12.93	13.10	11,757	13.065	-1.30%
2005-05-17	0	0.770	0.770	0.800	0.750	0.770	70,000	53,500	0.7643	13.10	13.10	13.61	12.76	13.10	4,115	13.002	0.00%
2005-05-13	0	0.770	0.770	0.780	0.770	0.780	116,000	90,320	0.7786	13.10	13.10	13.27	13.10	13.27	6,819	13.245	-1.28%
2005-05-12	0	0.780	0.770	0.800	0.780	0.800	430,000	341,200	0.7935	13.27	13.10	13.61	13.27	13.61	25,277	13.498	-2.50%
2005-05-11	0	0.800	0.800	-	0.800	0.800	320,000	256,000	0.8000	13.61	13.61	-	13.61	13.61	18,811	13.609	0.00%
2005-05-10	0	0.800	-	0.800	-	-	0	0	-	13.61	-	13.61	-	-	0	-	0.00%
2005-05-09	0	0.800	-	0.800	0.800	0.800	50,000	40,000	0.8000	13.61	-	13.61	13.61	13.61	2,939	13.609	1.27%
2005-05-06	0	0.790	-	0.800	0.790	0.790	1,000,000	790,000	0.7900	13.44	-	13.61	13.44	13.44	58,784	13.439	-1.25%
2005-05-05	0	0.800	0.730	0.810	0.800	0.800	1,000,000	800,000	0.8000	13.61	12.42	13.78	13.61	13.61	58,784	13.609	-1.23%
2005-05-04	0	0.810	-	0.810	0.800	0.840	2,000,000	1,635,000	0.8175	13.78	-	13.78	13.61	14.29	117,569	13.907	0.00%
2005-05-03	0	0.840	0.810	0.850	0.840	0.840	50,000	42,000	0.8400	13.78	13.29	13.94	13.78	13.78	3,048	13.779	5.00%
2005-04-29	0	0.800	0.760	0.830	0.800	0.800	100,000	80,000	0.8000	13.12	12.47	13.62	13.12	13.12	6,096	13.123	0.00%
2005-04-28	0	0.800	0.750	0.840	0.800	0.850	898,000	726,960	0.8095	13.12	12.30	13.78	13.12	13.94	54,743	13.279	2.56%
2005-04-27	0	0.780	-	0.800	0.780	0.840	634,000	520,800	0.8215	12.79	-	13.12	12.79	13.78	38,650	13.475	-6.02%
2005-04-26	0	0.830	0.820	0.870	0.830	0.830	100,000	83,000	0.8300	13.62	13.45	14.27	13.62	13.62	6,096	13.615	0.00%
2005-04-25	0	0.830	0.820	0.900	0.830	0.830	50,000	41,500	0.8300	13.62	13.45	14.76	13.62	13.62	3,048	13.615	1.22%
2005-04-22	0	0.820	0.800	0.860	-	-	0	0	-	13.45	13.12	14.11	-	-	0	-	0.00%
2005-04-21	0	0.820	0.820	0.860	-	-	0	0	-	13.45	13.45	14.11	-	-	0	-	0.00%
2005-04-20	0	0.820	0.810	0.890	-	-	0	0	-	13.45	13.29	14.60	-	-	0	-	0.00%
2005-04-19	0	0.820	0.800	0.850	0.820	0.820	268,000	219,760	0.8200	13.45	13.12	13.94	13.45	13.45	16,338	13.451	0.00%
2005-04-18	0	0.820	0.820	0.840	0.820	0.820	70,000	57,400	0.8200	13.45	13.45	13.78	13.45	13.45	4,267	13.451	-2.38%
2005-04-15	0	0.840	0.830	0.880	0.840	0.840	100,000	84,000	0.8400	13.78	13.62	14.44	13.78	13.78	6,096	13.779	-6.67%
2005-04-14	0	0.900	0.830	0.920	0.900	0.900	50,000	45,000	0.9000	14.76	13.62	15.09	14.76	14.76	3,048	14.763	0.00%
2005-04-13	0	0.900	0.840	0.920	-	-	0	0	-	14.76	13.78	15.09	-	-	0	-	0.00%
2005-04-12	0	0.900	0.850	0.920	-	-	0	0	-	14.76	13.94	15.09	-	-	0	-	0.00%
2005-04-11	0	0.900	0.850	0.900	0.900	0.900	500,000	450,000	0.9000	14.76	13.94	14.76	14.76	14.76	30,481	14.763	2.27%
2005-04-08	0	0.880	0.830	0.890	-	-	0	0	-	14.44	13.62	14.60	-	-	0	-	0.00%
2005-04-07	0	0.880	0.830	0.880	0.880	0.880	50,000	44,000	0.8800	14.44	13.62	14.44	14.44	14.44	3,048	14.435	-1.12%
2005-04-06	0	0.890	0.830	0.890	-	-	0	0	-	14.60	13.62	14.60	-	-	0	-	-1.11%
2005-04-04	0	0.900	0.830	0.900	0.900	0.900	50,000	45,000	0.9000	14.76	13.62	14.76	14.76	14.76	3,048	14.763	1.12%
2005-04-01	0	0.890	-	0.900	-	-	0	0	-	14.60	-	14.76	-	-	0	-	0.00%
2005-03-31	0	0.890	0.800	0.890	-	-	0	0	-	14.60	13.12	14.60	-	-	0	-	0.00%
2005-03-30	0	0.890	0.830	0.890	0.790	0.890	270,000	225,320	0.8345	14.60	13.62	14.60	12.96	14.60	16,460	13.689	3.49%
2005-03-29	0	0.860	0.860	0.900	0.860	0.860	20,000	17,200	0.8600	14.11	14.11	14.76	14.11	14.11	1,219	14.107	2.38%
2005-03-24	0	0.840	0.840	0.890	0.820	0.930	2,386,000	2,201,420	0.9226	13.78	13.78	14.60	13.45	15.26	145,454	15.135	-2.33%
2005-03-23	0	0.860	0.860	0.880	0.860	0.880	228,000	198,480	0.8705	14.11	14.11	14.44	14.11	14.44	13,899	14.280	-6.52%
2005-03-22	0	0.920	0.880	0.920	0.900	0.930	1,168,000	1,070,160	0.9162	15.09	14.44	15.09	14.76	15.26	71,203	15.030	0.00%
2005-03-21	0	0.920	0.900	0.930	0.910	0.930	2,510,000	2,296,200	0.9148	15.09	14.76	15.26	14.93	15.26	153,013	15.007	-2.13%
2005-03-18	0	0.940	0.940	0.970	0.940	0.970	62,000	58,340	0.9410	15.42	15.42	15.91	15.42	15.91	3,780	15.435	-2.08%
2005-03-17	0	0.960	0.950	0.970	0.940	1.050	780,000	769,800	0.9869	15.75	15.58	15.91	15.42	17.22	47,550	16.189	1.05%
2005-03-16	0	0.950	0.930	0.950	0.940	0.980	80,000	76,600	0.9575	15.58	15.26	15.58	15.42	16.08	4,877	15.707	1.06%
2005-03-15	0	0.940	0.930	0.940	0.930	0.940	142,000	133,180	0.9379	15.42	15.26	15.42	15.26	15.42	8,657	15.385	0.00%
2005-03-14	0	0.940	0.930	0.960	0.940	0.940	100,000	94,000	0.9400	15.42	15.26	15.75	15.42	15.42	6,096	15.420	1.08%
2005-03-11	0	0.930	0.920	0.980	-	-	0	0	-	15.26	15.09	16.08	-	-	0	-	0.00%
2005-03-10	0	0.930	0.920	0.940	0.930	0.930	146,000	135,780	0.9300	15.26	15.09	15.42	15.26	15.26	8,900	15.256	-5.10%
2005-03-09	0	0.980	0.950	0.990	-	-	0	0	-	16.08	15.58	16.24	-	-	0	-	0.00%
2005-03-08	0	0.980	0.950	0.980	0.940	0.980	330,000	314,580	0.9533	16.08	15.58	16.08	15.42	16.08	20,117	15.637	-1.01%
2005-03-07	0	0.990	0.930	0.990	-	-	0	0	-	16.24	15.26	16.24	-	-	0	-	-1.00%
2005-03-04	0	1.000	0.920	1.000	0.920	1.020	498,000	460,680	0.9251	16.40	15.09	16.40	15.09	16.73	30,359	15.174	-1.96%
2005-03-03	0	1.020	0.960	1.020	0.860	1.090	3,120,000	3,148,500	1.0091	16.73	15.75	16.73	14.11	17.88	190,200	16.554	-3.77%
2005-03-02	0	1.060	1.050	1.080	1.050	1.090	836,000	886,360	1.0602	17.39	17.22	17.72	17.22	17.88	50,964	17.392	1.92%
2005-03-01	0	1.040	1.020	1.060	1.030	1.040	650,000	673,000	1.0354	17.06	16.73	17.39	16.90	17.06	39,625	16.984	2.97%
2005-02-28	0	1.010	1.010	1.060	1.010	1.010	54,000	54,660	1.0122	16.57	16.57	17.39	16.57	16.57	3,292	16.604	1.00%
2005-02-25	0	1.000	1.000	1.030	1.000	1.000	16,000	16,000	1.0000	16.40	16.40	16.90	16.40	16.40	975	16.404	-2.91%
2005-02-24	0	1.030	1.010	1.030	1.010	1.040	178,000	180,440	1.0137	16.90	16.57	16.90	16.57	17.06	10,851	16.629	1.98%
2005-02-23	0	1.010	1.010	1.030	0.980	1.060	712,000	733,280	1.0299	16.57	16.57	16.90	16.08	17.39	43,405	16.894	4.12%
2005-02-22	0	0.970	0.930	0.970	0.930	0.970	210,000	200,000	0.9524	15.91	15.26	15.91	15.26	15.91	12,802	15.623	5.43%
2005-02-21	0	0.920	0.910	0.950	0.920	0.920	50,000	46,000	0.9200	15.09	14.93	15.58	15.09	15.09	3,048	15.091	0.00%
2005-02-18	0	0.920	0.880	0.930	0.900	0.920	170,000	153,400	0.9024	15.09	14.44	15.26	14.76	15.09	10,363	14.802	2.22%
2005-02-17	0	0.900	0.870	0.900	0.900	0.900	40,000	36,000	0.9000	14.76	14.27	14.76	14.76	14.76	2,438	14.763	2.27%
2005-02-16	0	0.880	0.850	0.880	0.860	0.880	150,000	130,000	0.8667	14.44	13.94	14.44	14.11	14.44	9,144	14.217	2.33%
2005-02-15	0	0.860	0.860	0.870	0.850	0.860	74,000	63,100	0.8527	14.11	14.11	14.27	13.94	14.11	4,511	13.988	1.18%
2005-02-14	0	0.850	0.850	0.860	0.850	0.850	76,000	64,600	0.8500	13.94	13.94	14.11	13.94	13.94	4,633	13.943	1.19%
2005-02-08	0	0.840	0.830	0.850	-	-	0	0	-	13.78	13.62	13.94	-	-	0	-	0.00%
2005-02-07	0	0.840	0.840	0.860	0.840	0.840	14,000	11,760	0.8400	13.78	13.78	14.11	13.78	13.78	853	13.779	0.00%
2005-02-04	0	0.840	0.810	0.840	-	-	0	0	-	13.78	13.29	13.78	-	-	0	-	0.00%
2005-02-03	0	0.840	0.810	0.850	0.800	0.840	80,000	64,760	0.8095	13.78	13.29	13.94	13.12	13.78	4,877	13.279	1.20%
2005-02-02	0	0.830	0.800	0.850	0.830	0.830	50,000	41,500	0.8300	13.62	13.12	13.94	13.62	13.62	3,048	13.615	-1.19%
2005-02-01	0	0.840	0.830	0.860	0.840	0.860	266,000	225,760	0.8487	13.78	13.62	14.11	13.78	14.11	16,216	13.922	-1.18%
2005-01-31	0	0.850	0.840	0.860	0.840	0.850	360,000	305,400	0.8483	13.94	13.78	14.11	13.78	13.94	21,946	13.916	0.00%
2005-01-28	0	0.850	0.820	0.850	0.820	0.850	100,000	83,600	0.8360	13.94	13.45	13.94	13.45	13.94	6,096	13.714	0.00%
2005-01-27	0	0.850	0.830	0.850	0.830	0.860	230,000	192,300	0.8361	13.94	13.62	13.94	13.62	14.11	14,021	13.715	1.19%
2005-01-26	0	0.840	0.840	0.860	0.830	0.870	200,000	169,700	0.8485	13.78	13.78	14.11	13.62	14.27	12,192	13.919	-1.18%
2005-01-25	0	0.850	0.830	0.850	-	-	0	0	-	13.94	13.62	13.94	-	-	0	-	-1.16%
2005-01-24	0	0.860	0.840	0.860	0.840	0.860	296,000	249,540	0.8430	14.11	13.78	14.11	13.78	14.11	18,045	13.829	0.00%
2005-01-21	0	0.860	0.830	0.860	0.840	0.860	384,000	327,040	0.8517	14.11	13.62	14.11	13.78	14.11	23,409	13.971	4.88%
2005-01-20	0	0.820	0.820	0.840	-	-	0	0	-	13.45	13.45	13.78	-	-	0	-	0.00%
2005-01-19	0	0.820	0.820	0.830	0.800	0.820	192,000	155,640	0.8106	13.45	13.45	13.62	13.12	13.45	11,705	13.297	5.13%
2005-01-18	0	0.780	0.770	0.800	0.770	0.790	300,000	233,000	0.7767	12.79	12.63	13.12	12.63	12.96	18,288	12.740	1.30%
2005-01-17	0	0.770	0.750	0.770	0.760	0.770	226,000	173,520	0.7678	12.63	12.30	12.63	12.47	12.63	13,777	12.595	2.67%
2005-01-14	0	0.750	0.750	0.760	0.750	0.770	190,000	144,000	0.7579	12.30	12.30	12.47	12.30	12.63	11,583	12.432	1.35%
2005-01-13	0	0.740	0.730	0.760	0.730	0.770	524,000	390,700	0.7456	12.14	11.97	12.47	11.97	12.63	31,944	12.231	1.37%
2005-01-12	0	0.730	0.710	0.750	0.700	0.730	320,000	231,600	0.7238	11.97	11.65	12.30	11.48	11.97	19,508	11.872	-2.67%
2005-01-11	0	0.750	0.700	0.750	0.750	0.750	100,000	75,000	0.7500	12.30	11.48	12.30	12.30	12.30	6,096	12.303	4.17%
2005-01-10	0	0.720	0.640	0.740	-	-	0	0	-	11.81	10.50	12.14	-	-	0	-	0.00%
2005-01-07	0	0.720	0.640	0.730	-	-	0	0	-	11.81	10.50	11.97	-	-	0	-	0.00%
2005-01-06	0	0.720	0.720	0.740	0.700	0.720	440,000	309,900	0.7043	11.81	11.81	12.14	11.48	11.81	26,823	11.553	0.00%
2005-01-05	0	0.720	0.700	0.730	0.720	0.720	146,000	105,120	0.7200	11.81	11.48	11.97	11.81	11.81	8,900	11.811	-1.37%
2005-01-04	0	0.730	0.720	0.750	-	-	0	0	-	11.97	11.81	12.30	-	-	0	-	0.00%
2005-01-03	0	0.730	0.680	0.750	-	-	0	0	-	11.97	11.15	12.30	-	-	0	-	0.00%
2004-12-31	0	0.730	0.710	0.730	0.710	0.730	52,000	37,000	0.7115	11.97	11.65	11.97	11.65	11.97	3,170	11.672	2.82%
2004-12-30	0	0.710	0.710	0.750	0.710	0.710	100,000	71,000	0.7100	11.65	11.65	12.30	11.65	11.65	6,096	11.647	-1.39%
2004-12-29	0	0.720	0.720	0.750	0.720	0.720	48,000	34,560	0.7200	11.81	11.81	12.30	11.81	11.81	2,926	11.811	-1.37%
2004-12-28	0	0.730	0.730	0.750	0.730	0.730	20,000	14,600	0.7300	11.97	11.97	12.30	11.97	11.97	1,219	11.975	0.00%
2004-12-24	0	0.730	0.700	0.730	0.700	0.740	164,000	115,000	0.7012	11.97	11.48	11.97	11.48	12.14	9,998	11.503	2.82%
2004-12-23	0	0.710	0.710	0.730	0.710	0.720	200,000	142,500	0.7125	11.65	11.65	11.97	11.65	11.81	12,192	11.688	0.00%
2004-12-22	0	0.710	0.710	0.730	0.710	0.710	20,000	14,200	0.7100	11.65	11.65	11.97	11.65	11.65	1,219	11.647	0.00%
2004-12-21	0	0.710	0.710	0.740	0.710	0.720	470,000	335,900	0.7147	11.65	11.65	12.14	11.65	11.81	28,652	11.723	0.00%
2004-12-20	0	0.710	0.710	0.720	0.710	0.710	200,000	142,000	0.7100	11.65	11.65	11.81	11.65	11.65	12,192	11.647	1.43%
2004-12-17	0	0.700	0.700	0.730	0.700	0.700	520,000	364,000	0.7000	11.48	11.48	11.97	11.48	11.48	31,700	11.483	0.00%
2004-12-16	0	0.700	0.700	0.730	0.700	0.740	150,000	107,200	0.7147	11.48	11.48	11.97	11.48	12.14	9,144	11.723	-4.11%
2004-12-15	0	0.730	0.730	0.750	0.720	0.730	238,000	173,660	0.7297	11.97	11.97	12.30	11.81	11.97	14,509	11.969	1.39%
2004-12-14	0	0.720	0.720	0.740	0.680	0.750	1,510,000	1,100,380	0.7287	11.81	11.81	12.14	11.15	12.30	92,052	11.954	5.88%
2004-12-13	0	0.680	0.640	0.680	0.580	0.680	84,000	56,720	0.6752	11.15	10.50	11.15	9.514	11.15	5,121	11.076	7.94%
2004-12-10	0	0.630	0.590	0.630	0.630	0.630	550,000	346,500	0.6300	10.33	9.678	10.33	10.33	10.33	33,529	10.334	0.00%
2004-12-09	0	0.630	0.610	0.650	0.630	0.630	500,000	315,000	0.6300	10.33	10.01	10.66	10.33	10.33	30,481	10.334	0.00%
2004-12-08	0	0.630	0.630	0.690	-	-	0	0	-	10.33	10.33	11.32	-	-	0	-	0.00%
2004-12-07	0	0.630	0.630	0.680	0.630	0.660	1,332,000	853,180	0.6405	10.33	10.33	11.15	10.33	10.83	81,201	10.507	-5.97%
2004-12-06	0	0.670	0.650	0.680	0.650	0.670	120,000	78,400	0.6533	10.99	10.66	11.15	10.66	10.99	7,315	10.717	4.69%
2004-12-03	0	0.640	0.640	0.690	0.580	0.640	732,000	461,380	0.6303	10.50	10.50	11.32	9.514	10.50	44,624	10.339	-1.54%
2004-12-02	0	0.650	0.630	0.690	0.650	0.650	20,000	13,000	0.6500	10.66	10.33	11.32	10.66	10.66	1,219	10.662	0.00%
2004-12-01	0	0.650	-	0.690	0.650	0.700	200,000	135,760	0.6788	10.66	-	11.32	10.66	11.48	12,192	11.135	-7.14%
2004-11-30	0	0.700	0.650	0.700	0.640	0.700	192,000	125,600	0.6542	11.48	10.66	11.48	10.50	11.48	11,705	10.731	6.06%
2004-11-29	0	0.660	0.660	0.700	0.650	0.700	550,000	360,400	0.6553	10.83	10.83	11.48	10.66	11.48	33,529	10.749	-1.49%
2004-11-26	0	0.670	0.660	0.720	0.660	0.680	220,000	148,420	0.6746	10.99	10.83	11.81	10.83	11.15	13,412	11.067	-1.47%
2004-11-25	0	0.680	0.680	0.720	0.680	0.720	310,000	213,300	0.6881	11.15	11.15	11.81	11.15	11.81	18,898	11.287	-4.23%
2004-11-24	0	0.710	0.690	0.720	0.710	0.710	50,000	35,500	0.7100	11.65	11.32	11.81	11.65	11.65	3,048	11.647	1.43%
2004-11-23	0	0.700	0.690	0.730	0.700	0.700	40,000	28,000	0.7000	11.48	11.32	11.97	11.48	11.48	2,438	11.483	1.45%
2004-11-22	0	0.690	0.690	0.700	0.680	0.690	36,000	24,680	0.6856	11.32	11.32	11.48	11.15	11.32	2,195	11.246	-1.43%
2004-11-19	0	0.700	0.700	0.730	0.700	0.710	146,000	103,200	0.7068	11.48	11.48	11.97	11.48	11.65	8,900	11.595	-2.78%
2004-11-18	0	0.720	0.720	0.730	0.680	0.720	158,000	113,360	0.7175	11.81	11.81	11.97	11.15	11.81	9,632	11.769	0.00%
2004-11-17	0	0.720	0.700	0.720	0.610	0.720	200,000	135,300	0.6765	11.81	11.48	11.81	10.01	11.81	12,192	11.097	0.00%
2004-11-16	0	0.720	0.710	0.720	0.690	0.720	166,000	116,520	0.7019	11.81	11.65	11.81	11.32	11.81	10,120	11.514	0.00%
2004-11-15	0	0.720	0.690	0.730	0.720	0.720	100,000	72,000	0.7200	11.81	11.32	11.97	11.81	11.81	6,096	11.811	-2.70%
2004-11-12	0	0.740	0.700	0.740	0.700	0.740	300,000	218,000	0.7267	12.14	11.48	12.14	11.48	12.14	18,288	11.920	-1.33%
2004-11-11	0	0.750	0.710	0.750	-	-	0	0	-	12.30	11.65	12.30	-	-	0	-	-1.32%
2004-11-10	0	0.760	0.710	0.760	0.720	0.760	646,000	480,740	0.7442	12.47	11.65	12.47	11.81	12.47	39,381	12.207	1.33%
2004-11-09	0	0.750	0.750	0.770	0.750	0.820	548,000	425,000	0.7755	12.30	12.30	12.63	12.30	13.45	33,407	12.722	-1.32%
2004-11-08	0	0.760	0.750	0.770	0.760	0.760	66,000	49,900	0.7561	12.47	12.30	12.63	12.47	12.47	4,023	12.402	1.33%
2004-11-05	0	0.750	0.730	0.750	0.700	0.750	840,000	598,360	0.7123	12.30	11.97	12.30	11.48	12.30	51,208	11.685	0.00%
2004-11-04	0	0.750	-	0.750	0.750	0.750	48,000	36,000	0.7500	12.30	-	12.30	12.30	12.30	2,926	12.303	0.00%
2004-11-03	0	0.750	0.720	0.750	-	-	0	0	-	12.30	11.81	12.30	-	-	0	-	-1.32%
2004-11-02	0	0.760	0.720	0.760	0.730	0.760	400,000	300,000	0.7500	12.47	11.81	12.47	11.97	12.47	24,385	12.303	0.00%
2004-11-01	0	0.760	0.730	0.760	-	-	0	0	-	12.47	11.97	12.47	-	-	0	-	0.00%
2004-10-29	0	0.760	0.730	0.760	0.760	0.760	1,020,000	775,200	0.7600	12.47	11.97	12.47	12.47	12.47	62,181	12.467	0.00%
2004-10-28	0	0.760	0.760	0.770	0.760	0.770	1,042,000	796,120	0.7640	12.47	12.47	12.63	12.47	12.63	63,522	12.533	-2.56%
2004-10-27	0	0.780	0.760	0.780	0.780	0.780	490,000	382,200	0.7800	12.79	12.47	12.79	12.79	12.79	29,871	12.795	1.30%
2004-10-26	0	0.770	0.760	0.770	0.760	0.770	2,004,000	1,538,060	0.7675	12.63	12.47	12.63	12.47	12.63	122,167	12.590	1.32%
2004-10-25	0	0.760	0.760	0.770	0.740	0.760	358,000	269,080	0.7516	12.47	12.47	12.63	12.14	12.47	21,824	12.329	-2.56%
2004-10-21	0	0.780	0.760	0.780	0.780	0.810	1,752,000	1,403,600	0.8011	12.79	12.47	12.79	12.79	13.29	106,805	13.142	0.00%
2004-10-20	0	0.780	0.760	0.780	-	-	0	0	-	12.79	12.47	12.79	-	-	0	-	-1.27%
2004-10-19	0	0.790	0.760	0.790	0.780	0.790	1,654,000	1,303,580	0.7881	12.96	12.47	12.96	12.79	12.96	100,830	12.928	3.95%
2004-10-18	0	0.760	0.760	0.770	0.750	0.780	440,000	334,920	0.7612	12.47	12.47	12.63	12.30	12.79	26,823	12.486	1.33%
2004-10-15	0	0.750	0.750	0.770	0.720	0.780	754,000	567,480	0.7526	12.30	12.30	12.63	11.81	12.79	45,965	12.346	-1.32%
2004-10-14	0	0.760	0.750	0.780	0.760	0.760	318,000	241,680	0.7600	12.47	12.30	12.79	12.47	12.47	19,386	12.467	-3.80%
2004-10-13	0	0.790	0.780	0.800	0.770	0.830	2,152,000	1,729,820	0.8038	12.96	12.79	13.12	12.63	13.62	131,189	13.186	3.95%
2004-10-12	0	0.760	0.760	0.790	0.760	0.800	1,786,000	1,381,080	0.7733	12.47	12.47	12.96	12.47	13.12	108,877	12.685	0.00%
2004-10-11	0	0.760	0.750	0.780	0.760	0.760	1,412,000	1,073,120	0.7600	12.47	12.30	12.79	12.47	12.47	86,078	12.467	-1.30%
2004-10-08	0	0.770	0.770	0.790	0.770	0.800	744,000	584,520	0.7856	12.63	12.63	12.96	12.63	13.12	45,355	12.888	-4.94%
2004-10-07	0	0.810	0.800	0.820	0.800	0.820	1,620,000	1,301,580	0.8034	13.29	13.12	13.45	13.12	13.45	98,758	13.180	1.25%
2004-10-06	0	0.800	0.790	0.800	0.790	0.810	2,496,000	2,006,700	0.8040	13.12	12.96	13.12	12.96	13.29	152,160	13.188	0.00%
2004-10-05	0	0.800	0.800	0.810	0.800	0.820	1,068,000	855,660	0.8012	13.12	13.12	13.29	13.12	13.45	65,107	13.142	-1.23%
2004-10-04	0	0.810	0.810	0.820	0.810	0.810	120,000	97,200	0.8100	13.29	13.29	13.45	13.29	13.29	7,315	13.287	-3.57%
2004-09-30	0	0.840	0.820	0.840	0.820	0.840	962,000	799,460	0.8310	13.78	13.45	13.78	13.45	13.78	58,645	13.632	3.70%
2004-09-28	0	0.810	0.810	0.820	0.810	0.840	1,188,000	972,660	0.8187	13.29	13.29	13.45	13.29	13.78	72,422	13.430	-2.41%
2004-09-27	0	0.830	0.820	0.830	0.800	0.850	4,376,000	3,552,180	0.8117	13.62	13.45	13.62	13.12	13.94	266,768	13.316	3.75%
2004-09-24	0	0.800	0.800	0.810	0.800	0.820	1,144,000	919,480	0.8037	13.12	13.12	13.29	13.12	13.45	69,740	13.184	1.27%
2004-09-23	0	0.790	0.780	0.800	0.760	0.800	2,112,000	1,670,640	0.7910	12.96	12.79	13.12	12.47	13.12	128,751	12.976	0.00%
2004-09-22	0	0.790	0.790	0.800	0.780	0.790	658,000	519,620	0.7897	12.96	12.96	13.12	12.79	12.96	40,113	12.954	0.00%
2004-09-21	0	0.790	0.790	0.800	0.730	0.800	3,152,000	2,437,140	0.7732	12.96	12.96	13.12	11.97	13.12	192,151	12.683	9.72%
2004-09-20	0	0.720	0.710	0.720	0.710	0.730	2,234,000	1,608,220	0.7199	11.81	11.65	11.81	11.65	11.97	136,188	11.809	2.86%
2004-09-17	0	0.700	0.700	0.710	0.690	0.770	1,994,000	1,407,240	0.7057	11.48	11.48	11.65	11.32	12.63	121,557	11.577	1.45%
2004-09-16	0	0.690	0.680	0.690	0.650	0.700	1,212,000	832,940	0.6872	11.32	11.15	11.32	10.66	11.48	73,885	11.273	-1.43%
2004-09-15	0	0.700	0.660	0.710	0.630	0.700	2,820,000	1,899,700	0.6737	11.48	10.83	11.65	10.33	11.48	171,911	11.050	0.00%
2004-09-14	0	0.710	0.700	0.710	0.690	0.750	2,366,000	1,680,980	0.7105	11.48	11.32	11.48	11.16	12.13	146,295	11.490	-6.58%
2004-09-13	0	0.760	0.750	0.760	0.670	0.800	6,438,000	4,830,640	0.7503	12.29	12.13	12.29	10.84	12.94	398,077	12.135	-1.30%
2004-09-10	0	0.770	0.770	0.780	0.740	0.850	4,454,000	3,491,344	0.7839	12.45	12.45	12.61	11.97	13.75	275,401	12.677	-2.53%
2004-09-09	0	0.790	0.790	0.800	0.400	0.910	47,754,000	35,461,950	0.7426	12.78	12.78	12.94	6.469	14.72	2,952,744	12.010	-50.31%
2004-09-08	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-09-07	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-09-06	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-09-03	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-09-02	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-09-01	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-31	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-30	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-27	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-26	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-25	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-24	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-23	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-20	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-19	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-18	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-17	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-16	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-13	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-12	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-11	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-10	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-09	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-06	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-05	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-04	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-03	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-08-02	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-30	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-29	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-28	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-27	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-26	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-23	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-22	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-21	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-20	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-19	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-16	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-15	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-14	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-13	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-12	1	-	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	0.00%
2004-07-09	0	1.590	1.580	1.600	1.520	1.590	2,686,000	4,165,480	1.5508	25.71	25.55	25.88	24.58	25.71	166,082	25.081	5.30%
2004-07-08	0	1.510	1.510	1.530	1.510	1.550	3,942,000	6,014,260	1.5257	24.42	24.42	24.74	24.42	25.07	243,743	24.675	-0.66%
2004-07-07	0	1.520	1.510	1.520	1.480	1.560	25,786,000	34,962,460	1.3559	24.58	24.42	24.58	23.94	25.23	1,594,410	21.928	4.83%
2004-07-06	1	-	-	-	-	-	0	0	-	23.45	-	-	-	-	0	-	0.00%
2004-07-05	1	-	-	-	-	-	0	0	-	23.45	-	-	-	-	0	-	0.00%
2004-07-02	1	-	-	-	-	-	0	0	-	23.45	-	-	-	-	0	-	0.00%
2004-06-30	0	1.450	1.450	1.460	1.400	1.450	1,518,000	2,160,700	1.4234	23.45	23.45	23.61	22.64	23.45	93,862	23.020	4.32%
2004-06-29	0	1.390	1.370	1.390	1.340	1.390	622,000	843,180	1.3556	22.48	22.16	22.48	21.67	22.48	38,460	21.924	2.96%
2004-06-28	0	1.350	1.350	1.360	1.350	1.350	846,000	1,142,100	1.3500	21.83	21.83	21.99	21.83	21.83	52,310	21.833	-0.74%
2004-06-25	0	1.360	1.350	1.360	1.330	1.360	1,048,000	1,406,340	1.3419	21.99	21.83	21.99	21.51	21.99	64,800	21.703	0.74%
2004-06-24	0	1.350	1.340	1.360	1.320	1.350	1,166,000	1,561,080	1.3388	21.83	21.67	21.99	21.35	21.83	72,097	21.653	2.27%
2004-06-23	0	1.320	1.310	1.320	1.310	1.330	630,000	830,220	1.3178	21.35	21.19	21.35	21.19	21.51	38,954	21.313	0.00%
2004-06-21	0	1.320	1.290	1.320	1.280	1.320	460,000	597,300	1.2985	21.35	20.86	21.35	20.70	21.35	28,443	21.000	2.33%
2004-06-18	0	1.290	1.280	1.300	1.270	1.300	888,000	1,143,720	1.2880	20.86	20.70	21.02	20.54	21.02	54,907	20.830	-1.53%
2004-06-17	0	1.310	1.300	1.310	1.290	1.320	996,000	1,303,140	1.3084	21.19	21.02	21.19	20.86	21.35	61,585	21.160	-0.76%
2004-06-16	0	1.320	1.300	1.330	1.300	1.350	1,262,000	1,673,260	1.3259	21.35	21.02	21.51	21.02	21.83	78,032	21.443	0.00%
2004-06-15	0	1.320	1.300	1.320	1.290	1.330	708,000	932,660	1.3173	21.35	21.02	21.35	20.86	21.51	43,777	21.305	0.00%
2004-06-14	0	1.320	1.320	1.330	1.300	1.390	3,056,000	4,151,860	1.3586	21.35	21.35	21.51	21.02	22.48	188,960	21.972	-2.94%
2004-06-11	0	1.360	1.360	1.370	1.340	1.400	3,684,000	5,042,940	1.3689	21.99	21.99	22.16	21.67	22.64	227,791	22.138	1.49%
2004-06-10	0	1.340	1.330	1.340	1.240	1.340	3,262,000	4,217,220	1.2928	21.67	21.51	21.67	20.05	21.67	201,697	20.909	8.06%
2004-06-09	0	1.240	1.200	1.260	1.200	1.260	1,524,000	1,836,960	1.2054	20.05	19.41	20.38	19.41	20.38	94,233	19.494	3.33%
2004-06-08	0	1.200	1.200	1.220	1.200	1.230	426,000	513,800	1.2061	19.41	19.41	19.73	19.41	19.89	26,341	19.506	-0.83%
2004-06-07	0	1.210	1.200	1.220	1.190	1.210	4,006,000	4,777,540	1.1926	19.57	19.41	19.73	19.25	19.57	247,701	19.288	1.68%
2004-06-04	0	1.190	1.190	1.200	1.180	1.200	3,832,000	4,548,980	1.1871	19.25	19.25	19.41	19.08	19.41	236,942	19.199	0.00%
2004-06-03	0	1.190	1.180	1.190	1.180	1.200	1,990,000	2,373,900	1.1929	19.25	19.08	19.25	19.08	19.41	123,046	19.293	0.00%
2004-06-02	0	1.190	1.190	1.200	1.180	1.200	554,000	658,100	1.1879	19.25	19.25	19.41	19.08	19.41	34,255	19.212	0.85%
2004-06-01	0	1.180	1.180	1.200	1.180	1.200	880,000	1,051,600	1.1950	19.08	19.08	19.41	19.08	19.41	54,413	19.326	0.00%
2004-05-31	0	1.180	1.180	1.190	1.180	1.240	298,000	356,760	1.1972	19.08	19.08	19.25	19.08	20.05	18,426	19.362	-0.84%
2004-05-28	0	1.190	1.190	1.210	1.190	1.210	720,000	860,500	1.1951	19.25	19.25	19.57	19.25	19.57	44,519	19.329	-0.83%
2004-05-27	0	1.200	1.200	1.210	1.180	1.220	1,494,000	1,783,940	1.1941	19.41	19.41	19.57	19.08	19.73	92,378	19.311	-1.64%
2004-05-25	0	1.220	1.210	1.220	1.180	1.220	786,000	942,120	1.1986	19.73	19.57	19.73	19.08	19.73	48,600	19.385	3.39%
2004-05-24	0	1.180	1.170	1.190	1.170	1.190	498,000	587,240	1.1792	19.08	18.92	19.25	18.92	19.25	30,793	19.071	-0.84%
2004-05-21	0	1.190	1.190	1.200	1.180	1.200	862,000	1,025,580	1.1898	19.25	19.25	19.41	19.08	19.41	53,300	19.242	-0.83%
2004-05-20	0	1.200	1.180	1.210	1.180	1.210	766,000	905,860	1.1826	19.41	19.08	19.57	19.08	19.57	47,364	19.126	-1.64%
2004-05-19	0	1.220	1.190	1.220	1.170	1.260	1,394,000	1,670,140	1.1981	19.73	19.25	19.73	18.92	20.38	86,194	19.376	3.39%
2004-05-18	0	1.180	1.170	1.180	1.140	1.180	1,108,000	1,283,140	1.1581	19.08	18.92	19.08	18.44	19.08	68,510	18.729	2.61%
2004-05-17	0	1.150	1.140	1.150	1.130	1.200	2,828,000	3,291,920	1.1640	18.60	18.44	18.60	18.28	19.41	174,862	18.826	-4.17%
2004-05-14	0	1.200	1.180	1.210	1.180	1.240	3,852,000	4,652,040	1.2077	19.41	19.08	19.57	19.08	20.05	238,178	19.532	-4.00%
2004-05-13	0	1.250	1.230	1.250	1.160	1.300	26,782,000	30,978,060	1.1567	20.22	19.89	20.22	18.76	21.02	1,655,995	18.707	5.04%
2004-05-12	1	-	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	0.00%
2004-05-11	0	1.190	1.180	1.200	1.160	1.200	1,032,000	1,226,460	1.1884	19.25	19.08	19.41	18.76	19.41	63,811	19.220	-0.83%
2004-05-10	0	1.200	1.170	1.200	1.170	1.210	2,130,000	2,536,240	1.1907	19.41	18.92	19.41	18.92	19.57	131,703	19.257	3.45%
2004-05-07	0	1.160	1.150	1.170	1.120	1.170	1,584,000	1,821,700	1.1501	18.76	18.60	18.92	18.11	18.92	97,943	18.600	0.87%
2004-05-06	0	1.150	1.130	1.150	1.140	1.170	1,250,000	1,447,600	1.1581	18.60	18.28	18.60	18.44	18.92	77,290	18.729	-1.71%
2004-05-05	0	1.170	1.140	1.180	1.150	1.170	1,340,000	1,564,300	1.1674	18.92	18.44	19.08	18.60	18.92	82,855	18.880	-2.50%
2004-05-04	0	1.200	1.130	1.260	1.080	1.240	1,774,000	1,980,440	1.1164	19.41	18.28	20.38	17.47	20.05	109,691	18.055	7.14%
2004-05-03	0	1.120	1.100	1.120	1.100	1.120	950,000	1,052,320	1.1077	18.11	17.79	18.11	17.79	18.11	58,741	17.915	0.00%
2004-04-30	0	1.120	1.080	1.120	1.040	1.130	624,000	693,820	1.1119	18.11	17.47	18.11	16.82	18.28	38,583	17.982	3.70%
2004-04-29	0	1.080	1.050	1.080	1.050	1.160	2,174,000	2,425,620	1.1157	17.47	16.98	17.47	16.98	18.76	134,424	18.045	-8.47%
2004-04-28	0	1.180	1.160	1.180	1.150	1.180	1,348,000	1,583,440	1.1747	19.08	18.76	19.08	18.60	19.08	83,350	18.997	0.00%
2004-04-27	0	1.180	1.160	1.180	1.160	1.190	518,000	612,640	1.1827	19.08	18.76	19.08	18.76	19.25	32,029	19.128	0.00%
2004-04-26	0	1.180	1.150	1.200	1.160	1.180	1,920,000	2,258,120	1.1761	19.08	18.60	19.41	18.76	19.08	118,718	19.021	0.00%
2004-04-23	0	1.180	1.170	1.180	1.180	1.180	464,000	547,520	1.1800	19.08	18.92	19.08	19.08	19.08	28,690	19.084	0.00%
2004-04-22	0	1.180	1.170	1.190	1.140	1.190	696,000	818,000	1.1753	19.08	18.92	19.25	18.44	19.25	43,035	19.008	0.85%
2004-04-21	0	1.170	1.170	1.190	1.170	1.220	942,000	1,115,940	1.1846	18.92	18.92	19.25	18.92	19.73	58,246	19.159	-4.88%
2004-04-20	0	1.230	1.210	1.230	1.210	1.250	1,434,000	1,762,860	1.2293	19.89	19.57	19.89	19.57	20.22	88,668	19.882	-0.81%
2004-04-19	0	1.240	1.210	1.240	1.200	1.240	1,664,000	2,049,960	1.2319	20.05	19.57	20.05	19.41	20.05	102,889	19.924	0.00%
2004-04-16	0	1.240	1.220	1.240	1.220	1.250	1,848,000	2,281,800	1.2347	20.05	19.73	20.05	19.73	20.22	114,266	19.969	0.00%
2004-04-15	0	1.240	1.210	1.240	1.210	1.290	2,906,000	3,594,120	1.2368	20.05	19.57	20.05	19.57	20.86	179,685	20.002	-2.36%
2004-04-14	0	1.270	1.260	1.280	1.260	1.300	3,074,000	3,912,660	1.2728	20.54	20.38	20.70	20.38	21.02	190,073	20.585	0.00%
2004-04-13	0	1.270	1.230	1.270	1.200	1.300	4,188,000	5,190,240	1.2393	20.54	19.89	20.54	19.41	21.02	258,954	20.043	5.83%
2004-04-08	0	1.200	1.190	1.200	1.160	1.200	2,650,000	3,133,240	1.1824	19.41	19.25	19.41	18.76	19.41	163,856	19.122	4.35%
2004-04-07	0	1.150	1.140	1.150	1.140	1.180	1,568,000	1,816,280	1.1583	18.60	18.44	18.60	18.44	19.08	96,953	18.734	-2.54%
2004-04-06	0	1.180	1.160	1.180	1.150	1.200	2,360,000	2,774,620	1.1757	19.08	18.76	19.08	18.60	19.41	145,924	19.014	2.61%
2004-04-02	0	1.150	1.100	1.190	1.030	1.150	1,056,000	1,133,700	1.0736	18.60	17.79	19.25	16.66	18.60	65,295	17.363	13.86%
2004-04-01	0	1.010	1.010	1.030	1.010	1.030	224,000	229,140	1.0229	16.33	16.33	16.66	16.33	16.66	13,850	16.544	0.00%
2004-03-31	0	1.010	1.010	1.020	1.010	1.030	1,700,000	1,748,700	1.0286	16.33	16.33	16.50	16.33	16.66	105,115	16.636	-0.98%
2004-03-30	0	1.020	1.010	1.020	0.990	1.030	970,000	988,700	1.0193	16.50	16.33	16.50	16.01	16.66	59,977	16.485	0.99%
2004-03-29	0	1.010	1.010	1.040	1.000	1.020	616,000	624,320	1.0135	16.33	16.33	16.82	16.17	16.50	38,089	16.391	-0.98%
2004-03-26	0	1.020	1.010	1.020	0.990	1.050	1,108,000	1,124,160	1.0146	16.50	16.33	16.50	16.01	16.98	68,510	16.409	-1.92%
2004-03-25	0	1.040	1.030	1.040	1.020	1.060	990,000	1,024,960	1.0353	16.82	16.66	16.82	16.50	17.14	61,214	16.744	0.00%
2004-03-24	0	1.040	1.040	1.060	1.040	1.090	890,000	938,600	1.0546	16.82	16.82	17.14	16.82	17.63	55,031	17.056	-3.70%
2004-03-23	0	1.080	1.070	1.080	1.030	1.090	802,000	854,340	1.0653	17.47	17.30	17.47	16.66	17.63	49,590	17.228	3.85%
2004-03-22	0	1.040	1.030	1.060	1.030	1.120	1,890,000	2,033,540	1.0759	16.82	16.66	17.14	16.66	18.11	116,863	17.401	-5.45%
2004-03-19	0	1.100	1.100	1.110	1.070	1.120	2,044,000	2,253,340	1.1024	17.79	17.79	17.95	17.30	18.11	126,385	17.829	2.80%
2004-03-18	0	1.070	1.060	1.080	1.060	1.130	2,516,000	2,738,460	1.0884	17.30	17.14	17.47	17.14	18.28	155,570	17.603	0.00%
2004-03-17	0	1.070	1.060	1.070	0.980	1.090	4,198,000	4,362,400	1.0392	17.30	17.14	17.30	15.85	17.63	259,572	16.806	11.46%
2004-03-16	0	0.960	0.950	0.960	0.820	0.970	4,086,000	3,826,860	0.9366	15.53	15.36	15.53	13.26	15.69	252,647	15.147	20.00%
2004-03-15	1	-	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2004-03-12	1	-	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2004-03-11	0	0.800	0.790	0.820	0.800	0.830	1,808,000	1,462,160	0.8087	12.94	12.78	13.26	12.94	13.42	111,793	13.079	2.56%
2004-03-10	0	0.780	0.780	0.800	0.750	0.800	1,712,000	1,329,060	0.7763	12.61	12.61	12.94	12.13	12.94	105,857	12.555	4.00%
2004-03-09	0	0.750	0.750	0.760	0.750	0.790	622,000	470,920	0.7571	12.13	12.13	12.29	12.13	12.78	38,460	12.244	-1.32%
2004-03-08	0	0.760	0.750	0.770	0.730	0.760	80,000	60,200	0.7525	12.29	12.13	12.45	11.81	12.29	4,947	12.170	0.00%
2004-03-05	0	0.760	0.750	0.780	0.740	0.810	2,408,000	1,885,920	0.7832	12.29	12.13	12.61	11.97	13.10	148,892	12.666	5.56%
2004-03-04	0	0.720	0.790	0.800	0.710	0.740	2,120,000	1,541,200	0.7270	11.64	12.78	12.94	11.48	11.97	131,085	11.757	4.35%
2004-03-03	0	0.690	0.690	0.720	0.670	0.700	3,142,000	2,137,900	0.6804	11.16	11.16	11.64	10.84	11.32	194,277	11.004	1.47%
2004-03-02	0	0.680	0.660	0.680	0.660	0.680	490,000	330,200	0.6739	11.00	10.67	11.00	10.67	11.00	30,298	10.898	3.03%
2004-03-01	0	0.660	0.660	0.690	0.640	0.700	736,000	484,060	0.6577	10.67	10.67	11.16	10.35	11.32	45,509	10.637	-7.04%
2004-02-27	0	0.710	0.690	0.700	0.630	0.770	562,000	398,020	0.7082	11.48	11.16	11.32	10.19	12.45	34,750	11.454	4.41%
2004-02-26	0	0.680	0.680	0.690	0.650	0.700	996,000	670,360	0.6731	11.00	11.00	11.16	10.51	11.32	61,585	10.885	4.62%
2004-02-25	0	0.650	0.640	0.650	0.650	0.710	682,000	453,240	0.6646	10.51	10.35	10.51	10.51	11.48	42,170	10.748	-8.45%
2004-02-24	0	0.710	0.710	0.730	0.700	0.750	194,000	137,720	0.7099	11.48	11.48	11.81	11.32	12.13	11,995	11.481	-1.39%
2004-02-23	0	0.720	0.700	0.740	0.720	0.780	930,000	692,900	0.7451	11.64	11.32	11.97	11.64	12.61	57,504	12.050	-5.26%
2004-02-20	0	0.760	0.750	0.770	0.670	0.790	5,128,000	3,801,240	0.7413	12.29	12.13	12.45	10.84	12.78	317,077	11.988	11.76%
2004-02-19	0	0.680	0.660	0.680	0.650	0.680	756,000	502,420	0.6646	11.00	10.67	11.00	10.51	11.00	46,745	10.748	4.62%
2004-02-18	0	0.650	0.650	0.670	0.640	0.670	1,560,000	1,017,000	0.6519	10.51	10.51	10.84	10.35	10.84	96,459	10.543	1.56%
2004-02-17	0	0.640	0.640	0.700	0.640	0.640	486,000	311,040	0.6400	10.35	10.35	11.32	10.35	10.35	30,051	10.351	1.59%
2004-02-16	0	0.630	0.610	0.630	0.630	0.630	660,000	415,800	0.6300	10.19	9.865	10.19	10.19	10.19	40,809	10.189	0.00%
2004-02-13	0	0.630	0.620	0.630	0.610	0.630	850,000	525,700	0.6185	10.19	10.03	10.19	9.865	10.19	52,558	10.002	3.28%
2004-02-12	0	0.610	0.600	0.610	0.600	0.610	700,000	424,800	0.6069	9.865	9.704	9.865	9.704	9.865	43,283	9.8146	0.00%
2004-02-11	0	0.610	0.610	0.620	0.600	0.630	1,286,000	794,160	0.6175	9.865	9.865	10.03	9.704	10.19	79,516	9.9874	1.67%
2004-02-10	0	0.600	0.600	0.620	0.600	0.600	400,000	240,000	0.6000	9.704	9.704	10.03	9.704	9.704	24,733	9.7037	-1.64%
2004-02-09	0	0.610	0.600	0.620	0.610	0.620	678,000	415,580	0.6129	9.865	9.704	10.03	9.865	10.03	41,922	9.9131	0.00%
2004-02-06	0	0.610	0.590	0.610	0.590	0.620	196,000	119,640	0.6104	9.865	9.542	9.865	9.542	10.03	12,119	9.8720	0.00%
2004-02-05	0	0.610	0.590	0.620	0.610	0.610	430,000	262,300	0.6100	9.865	9.542	10.03	9.865	9.865	26,588	9.8654	0.00%
2004-02-04	0	0.610	0.600	0.610	0.600	0.610	950,000	578,000	0.6084	9.865	9.704	9.865	9.704	9.865	58,741	9.8398	1.67%
2004-02-03	0	0.600	0.590	0.620	0.590	0.610	272,000	161,960	0.5954	9.704	9.542	10.03	9.542	9.865	16,818	9.6299	1.69%
2004-02-02	0	0.590	0.580	0.590	0.580	0.600	232,000	137,340	0.5920	9.542	9.380	9.542	9.380	9.704	14,345	9.5740	-3.28%
2004-01-30	0	0.610	0.580	0.610	-	-	0	0	-	9.865	9.380	9.865	-	-	0	-	0.00%
2004-01-29	0	0.610	0.580	0.610	0.630	0.630	110,000	69,300	0.6300	9.865	9.380	9.865	10.19	10.19	6,802	10.189	0.00%
2004-01-28	0	0.610	0.590	0.610	0.590	0.610	34,000	20,140	0.5924	9.865	9.542	9.865	9.542	9.865	2,102	9.5800	-1.61%
2004-01-27	0	0.620	0.580	0.620	0.590	0.630	650,000	394,820	0.6074	10.03	9.380	10.03	9.542	10.19	40,191	9.8236	0.00%
2004-01-26	0	0.620	0.580	0.620	0.620	0.620	4,000	2,480	0.6200	10.03	9.380	10.03	10.03	10.03	247	10.027	-1.59%
2004-01-21	0	0.630	0.580	0.630	0.620	0.630	52,000	32,520	0.6254	10.19	9.380	10.19	10.03	10.19	3,215	10.114	5.00%
2004-01-20	0	0.600	0.580	0.630	-	-	0	0	-	9.704	9.380	10.19	-	-	0	-	0.00%
2004-01-19	0	0.600	0.590	0.610	0.600	0.610	414,000	251,360	0.6071	9.704	9.542	9.865	9.704	9.865	25,599	9.8193	-3.23%
2004-01-16	0	0.620	0.580	0.620	0.580	0.630	354,000	211,680	0.5980	10.03	9.380	10.03	9.380	10.19	21,889	9.6708	-1.59%
2004-01-15	0	0.630	0.600	0.620	0.600	0.640	3,352,000	2,100,960	0.6268	10.19	9.704	10.03	9.704	10.35	207,262	10.137	-1.56%
2004-01-14	0	0.640	0.570	0.650	0.550	0.670	32,682,000	20,572,300	0.6295	10.35	9.218	10.51	8.895	10.84	2,020,806	10.180	-4.48%
2004-01-13	1	0.670	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	0.00%
2004-01-12	0	0.670	0.640	0.670	0.640	0.680	5,658,000	3,773,100	0.6669	10.84	10.35	10.84	10.35	11.00	349,848	10.785	3.08%
2004-01-09	0	0.650	0.640	0.660	0.620	0.670	3,446,000	2,231,740	0.6476	10.51	10.35	10.67	10.03	10.84	213,074	10.474	6.56%
2004-01-08	0	0.610	0.610	0.620	0.480	0.620	1,806,000	981,300	0.5434	9.865	9.865	10.03	7.763	10.03	111,669	8.7876	27.08%
2004-01-07	0	0.480	0.470	0.490	0.410	0.490	3,810,000	1,754,700	0.4606	7.763	7.601	7.925	6.631	7.925	235,581	7.4484	20.00%
2004-01-06	0	0.400	0.365	0.400	0.380	0.400	640,000	245,600	0.3838	6.469	5.903	6.469	6.146	6.469	39,573	6.2063	15.94%
2004-01-05	0	0.345	0.345	0.385	0.345	0.345	10,000	3,450	0.3450	5.580	5.580	6.227	5.580	5.580	618	5.5796	-1.43%
2004-01-02	0	0.350	-	0.390	0.350	0.380	684,000	254,670	0.3723	5.660	-	6.307	5.660	6.146	42,293	6.0215	0.00%
2003-12-31	0	0.350	0.350	0.380	-	-	0	0	-	5.660	5.660	6.146	-	-	0	-	2.94%
2003-12-30	0	0.340	0.340	0.360	0.340	0.360	3,460,000	1,196,960	0.3459	5.499	5.499	5.822	5.499	5.822	213,940	5.5948	-2.86%
2003-12-29	0	0.350	0.350	0.360	0.350	0.380	4,494,000	1,632,620	0.3633	5.660	5.660	5.822	5.660	6.146	277,875	5.8754	2.94%
2003-12-24	0	0.340	0.340	-	0.340	0.340	380,000	129,200	0.3400	5.499	5.499	-	5.499	5.499	23,496	5.4987	-5.56%
2003-12-23	0	0.360	0.360	0.380	0.360	0.360	754,000	271,440	0.3600	5.822	5.822	6.146	5.822	5.822	46,622	5.8222	0.00%
2003-12-22	0	0.360	0.360	0.380	0.360	0.360	230,000	82,800	0.3600	5.822	5.822	6.146	5.822	5.822	14,221	5.8222	-5.26%
2003-12-19	0	0.380	0.380	0.390	0.340	0.380	1,910,000	689,300	0.3609	6.146	6.146	6.307	5.499	6.146	118,100	5.8366	5.56%
2003-12-18	0	0.360	0.345	0.380	-	-	0	0	-	5.822	5.580	6.146	-	-	0	-	0.00%
2003-12-17	0	0.360	0.360	0.380	0.360	0.360	4,000	1,440	0.3600	5.822	5.822	6.146	5.822	5.822	247	5.8222	2.86%
2003-12-16	0	0.350	0.350	-	0.340	0.345	150,000	51,150	0.3410	5.660	5.660	-	5.499	5.580	9,275	5.5149	-2.78%
2003-12-15	0	0.360	0.355	0.405	0.360	0.370	350,000	129,000	0.3686	5.822	5.741	6.550	5.822	5.984	21,641	5.9608	-5.26%
2003-12-12	0	0.380	0.380	0.400	0.380	0.400	600,000	236,560	0.3943	6.146	6.146	6.469	6.146	6.469	37,099	6.3764	-1.30%
2003-12-11	0	0.385	0.385	0.390	0.385	0.395	850,000	330,500	0.3888	6.227	6.227	6.307	6.227	6.388	52,558	6.2883	-3.75%
2003-12-10	0	0.400	0.395	0.400	0.400	0.405	1,590,000	637,250	0.4008	6.469	6.388	6.469	6.469	6.550	98,314	6.4818	-1.23%
2003-12-09	0	0.405	0.405	0.410	0.405	0.425	1,304,000	531,370	0.4075	6.550	6.550	6.631	6.550	6.873	80,629	6.5903	-3.57%
2003-12-08	0	0.420	0.415	0.425	0.410	0.430	1,620,000	680,550	0.4201	6.793	6.712	6.873	6.631	6.954	100,168	6.7941	0.00%
2003-12-05	0	0.420	0.420	0.425	0.415	0.420	830,000	346,700	0.4177	6.793	6.793	6.873	6.712	6.793	51,321	6.7555	2.44%
2003-12-04	0	0.410	0.405	0.415	0.405	0.410	630,000	255,800	0.4060	6.631	6.550	6.712	6.550	6.631	38,954	6.5667	-1.20%
2003-12-03	0	0.415	0.410	0.420	0.405	0.415	742,000	305,820	0.4122	6.712	6.631	6.793	6.550	6.712	45,880	6.6657	1.22%
2003-12-02	0	0.410	0.410	0.420	0.410	0.430	850,000	358,500	0.4218	6.631	6.631	6.793	6.631	6.954	52,558	6.8211	1.23%
2003-12-01	0	0.405	0.405	0.420	0.400	0.440	516,000	212,270	0.4114	6.550	6.550	6.793	6.469	7.116	31,906	6.6531	-3.57%
2003-11-28	0	0.420	0.420	0.430	0.405	0.435	1,560,000	664,000	0.4256	6.793	6.793	6.954	6.550	7.035	96,459	6.8838	-2.33%
2003-11-27	0	0.430	0.415	0.430	0.380	0.450	2,324,000	962,870	0.4143	6.954	6.712	6.954	6.146	7.278	143,698	6.7006	0.00%
2003-11-26	0	0.430	0.425	0.430	0.400	0.450	4,460,000	1,893,660	0.4246	6.954	6.873	6.954	6.469	7.278	275,772	6.8667	7.50%
2003-11-25	0	0.400	0.395	0.430	0.360	0.500	1,972,000	831,290	0.4215	6.469	6.388	6.954	5.822	8.086	121,933	6.8176	60.00%
2003-11-24	1	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2003-11-21	1	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2003-11-20	1	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2003-11-19	1	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2003-11-18	1	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2003-11-17	1	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2003-11-14	0	0.250	0.242	-	-	-	0	0	-	4.043	3.914	-	-	-	0	-	0.00%
2003-11-13	0	0.250	0.242	-	-	-	0	0	-	4.043	3.914	-	-	-	0	-	0.00%
2003-11-12	0	0.250	0.242	0.280	-	-	0	0	-	4.043	3.914	4.528	-	-	0	-	0.00%
2003-11-11	0	0.250	0.242	-	-	-	0	0	-	4.043	3.914	-	-	-	0	-	0.00%
2003-11-10	0	0.250	0.250	0.285	0.250	0.250	58,000	14,500	0.2500	4.043	4.043	4.609	4.043	4.043	3,586	4.0432	-3.85%
2003-11-07	0	0.260	0.250	0.280	0.250	0.280	422,000	108,260	0.2565	4.205	4.043	4.528	4.043	4.528	26,093	4.1490	-1.89%
2003-11-06	0	0.265	0.200	-	-	-	0	0	-	4.286	3.235	-	-	-	0	-	0.00%
2003-11-05	0	0.265	0.130	-	-	-	0	0	-	4.286	2.102	-	-	-	0	-	0.00%
2003-11-04	0	0.265	-	-	-	-	0	0	-	4.286	-	-	-	-	0	-	0.00%
2003-11-03	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-31	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-30	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-29	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-28	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-27	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-24	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-23	0	0.265	0.110	-	-	-	0	0	-	4.286	1.779	-	-	-	0	-	0.00%
2003-10-22	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-21	0	0.265	0.100	-	-	-	0	0	-	4.286	1.617	-	-	-	0	-	0.00%
2003-10-20	0	0.265	0.101	-	-	-	0	0	-	4.286	1.633	-	-	-	0	-	0.00%
2003-10-17	0	0.265	-	-	-	-	0	0	-	4.286	-	-	-	-	0	-	0.00%
2003-10-16	0	0.265	-	-	-	-	0	0	-	4.286	-	-	-	-	0	-	0.00%
2003-10-15	0	0.265	-	0.265	-	-	0	0	-	4.286	-	4.286	-	-	0	-	0.00%
2003-10-14	0	0.265	-	0.270	-	-	0	0	-	4.286	-	4.367	-	-	0	-	0.00%
2003-10-13	0	0.265	-	0.300	-	-	0	0	-	4.286	-	4.852	-	-	0	-	0.00%
2003-10-10	0	0.265	-	-	-	-	0	0	-	4.286	-	-	-	-	0	-	0.00%
2003-10-09	0	0.265	-	0.265	0.265	0.265	40,000	10,600	0.2650	4.286	-	4.286	4.286	4.286	2,473	4.2858	6.00%
2003-10-08	0	0.250	-	0.270	-	-	0	0	-	4.043	-	4.367	-	-	0	-	0.00%
2003-10-07	0	0.250	0.242	0.270	0.245	0.250	24,000	5,970	0.2488	4.043	3.914	4.367	3.962	4.043	1,484	4.0230	-7.41%
2003-10-06	0	0.270	0.248	0.270	0.244	0.270	40,000	10,540	0.2635	4.367	4.011	4.367	3.946	4.367	2,473	4.2615	8.87%
2003-10-03	0	0.248	0.248	-	-	-	0	0	-	4.011	4.011	-	-	-	0	-	12.73%
2003-10-02	0	0.220	0.220	-	0.200	0.200	14,000	2,800	0.2000	3.558	3.558	-	3.235	3.235	866	3.2346	6.80%
2003-09-30	0	0.206	0.100	-	-	-	0	0	-	3.332	1.617	-	-	-	0	-	0.00%
2003-09-29	0	0.206	-	-	-	-	0	0	-	3.332	-	-	-	-	0	-	0.00%
2003-09-26	0	0.206	0.198	-	-	-	0	0	-	3.332	3.202	-	-	-	0	-	0.00%
2003-09-25	0	0.206	0.206	-	0.120	0.120	10,000	1,200	0.1200	3.332	3.332	-	1.941	1.941	618	1.9407	-22.26%
2003-09-24	0	0.265	0.180	-	-	-	0	0	-	4.286	2.911	-	-	-	0	-	0.00%
2003-09-23	0	0.265	0.238	-	0.238	0.240	134,000	31,896	0.2380	4.286	3.849	-	3.849	3.881	8,286	3.8496	1.92%
2003-09-22	0	0.260	0.260	0.315	0.210	0.270	40,000	8,620	0.2155	4.205	4.205	5.094	3.396	4.367	2,473	3.4852	-17.46%
2003-09-19	0	0.315	-	0.315	-	-	0	0	-	5.094	-	5.094	-	-	0	-	-3.08%
2003-09-18	0	0.325	0.280	0.325	-	-	0	0	-	5.256	4.528	5.256	-	-	0	-	-2.99%
2003-09-17	0	0.335	-	0.335	-	-	0	0	-	5.418	-	5.418	-	-	0	-	-10.67%
2003-09-16	0	0.375	0.345	0.375	0.210	0.410	158,000	53,500	0.3386	6.065	5.580	6.065	3.396	6.631	9,770	5.4762	119.30%
2003-09-15	0	0.171	0.172	-	0.138	0.139	106,000	14,718	0.1388	2.766	2.782	-	2.232	2.248	6,554	2.2456	17.12%
2003-09-11	0	0.146	0.132	-	0.146	0.146	10,000	1,460	0.1460	2.361	2.135	-	2.361	2.361	618	2.3612	16.80%
2003-09-10	0	0.125	0.125	-	0.125	0.125	10,000	1,250	0.1250	2.022	2.022	-	2.022	2.022	618	2.0216	-6.02%
2003-09-09	0	0.133	0.125	-	0.133	0.133	70,000	9,310	0.1330	2.151	2.022	-	2.151	2.151	4,328	2.1510	6.40%
2003-09-08	0	0.125	0.125	-	-	-	0	0	-	2.022	2.022	-	-	-	0	-	13.64%
2003-09-05	0	0.110	0.110	-	-	-	0	0	-	1.779	1.779	-	-	-	0	-	0.00%
2003-09-04	0	0.110	0.110	-	0.110	0.110	200,000	22,000	0.1100	1.779	1.779	-	1.779	1.779	12,366	1.7790	0.00%
2003-09-03	0	0.110	0.110	-	-	-	0	0	-	1.779	1.779	-	-	-	0	-	8.91%
2003-09-02	0	0.101	0.101	-	0.100	0.100	100,000	10,000	0.1000	1.633	1.633	-	1.617	1.617	6,183	1.6173	1.00%
2003-09-01	0	0.100	0.100	-	-	-	0	0	-	1.617	1.617	-	-	-	0	-	0.00%
2003-08-29	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-28	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-27	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-26	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-25	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-22	0	0.100	0.100	-	-	-	0	0	-	1.617	1.617	-	-	-	0	-	0.00%
2003-08-21	0	0.100	0.100	-	-	-	0	0	-	1.617	1.617	-	-	-	0	-	0.00%
2003-08-20	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-19	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-18	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-15	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-14	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-08-13	0	0.100	0.092	-	-	-	0	0	-	1.617	1.488	-	-	-	0	-	0.00%
2003-08-12	0	0.100	0.092	-	-	-	0	0	-	1.617	1.488	-	-	-	0	-	0.00%
2003-08-11	0	0.100	0.092	-	-	-	0	0	-	1.617	1.488	-	-	-	0	-	0.00%
2003-08-08	0	0.100	0.092	-	0.100	0.100	150,000	15,000	0.1000	1.617	1.488	-	1.617	1.617	9,275	1.6173	0.00%
2003-08-07	0	0.100	0.092	0.100	0.100	0.100	564,000	56,400	0.1000	1.617	1.488	1.617	1.617	1.617	34,873	1.6173	0.00%
2003-08-06	0	0.100	0.030	-	-	-	0	0	-	1.617	0.485	-	-	-	0	-	0.00%
2003-08-05	0	0.100	0.030	-	-	-	0	0	-	1.617	0.485	-	-	-	0	-	0.00%
2003-08-04	0	0.100	0.030	-	-	-	0	0	-	1.617	0.485	-	-	-	0	-	0.00%
2003-08-01	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-31	0	0.100	0.050	-	-	-	0	0	-	1.617	0.809	-	-	-	0	-	0.00%
2003-07-30	0	0.100	0.030	-	-	-	0	0	-	1.617	0.485	-	-	-	0	-	0.00%
2003-07-29	0	0.100	0.030	-	-	-	0	0	-	1.617	0.485	-	-	-	0	-	0.00%
2003-07-28	0	0.100	0.030	-	-	-	0	0	-	1.617	0.485	-	-	-	0	-	0.00%
2003-07-25	0	0.100	0.030	-	-	-	0	0	-	1.617	0.485	-	-	-	0	-	0.00%
2003-07-24	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-23	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-22	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-21	0	0.100	0.093	-	-	-	0	0	-	1.617	1.504	-	-	-	0	-	0.00%
2003-07-18	0	0.100	0.092	-	-	-	0	0	-	1.617	1.488	-	-	-	0	-	0.00%
2003-07-17	0	0.100	0.092	-	-	-	0	0	-	1.617	1.488	-	-	-	0	-	0.00%
2003-07-16	0	0.100	0.100	-	-	-	0	0	-	1.617	1.617	-	-	-	0	-	0.00%
2003-07-15	0	0.100	0.092	-	-	-	0	0	-	1.617	1.488	-	-	-	0	-	0.00%
2003-07-14	0	0.100	0.092	-	-	-	0	0	-	1.617	1.488	-	-	-	0	-	0.00%
2003-07-11	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-10	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-09	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-08	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-07	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-04	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-03	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-07-02	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-06-30	0	0.100	0.092	-	-	-	0	0	-	1.617	1.488	-	-	-	0	-	0.00%
2003-06-27	0	0.100	0.040	-	-	-	0	0	-	1.617	0.647	-	-	-	0	-	0.00%
2003-06-26	0	0.100	0.040	-	-	-	0	0	-	1.617	0.647	-	-	-	0	-	0.00%
2003-06-25	0	0.100	0.040	-	-	-	0	0	-	1.617	0.647	-	-	-	0	-	0.00%
2003-06-24	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-06-23	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-06-20	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-06-19	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-06-18	0	0.100	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2003-06-17	0	0.100	0.090	-	0.100	0.100	56,000	5,600	0.1000	1.617	1.456	-	1.617	1.617	3,463	1.6173	8.70%
2003-06-16	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-06-13	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-06-12	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-06-11	0	0.092	0.085	-	-	-	0	0	-	1.488	1.375	-	-	-	0	-	0.00%
2003-06-10	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-06-09	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-06-06	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-06-05	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-06-03	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-06-02	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-30	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-29	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-28	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-27	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-26	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-23	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-22	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-21	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-20	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-19	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-16	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-15	0	0.092	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	0.00%
2003-05-14	0	0.092	0.085	-	-	-	0	0	-	1.488	1.375	-	-	-	0	-	0.00%
2003-05-13	0	0.092	0.085	-	-	-	0	0	-	1.488	1.375	-	-	-	0	-	0.00%
2003-05-12	0	0.092	0.085	-	-	-	0	0	-	1.488	1.375	-	-	-	0	-	0.00%
2003-05-09	0	0.092	0.085	-	-	-	0	0	-	1.488	1.375	-	-	-	0	-	0.00%
2003-05-07	0	0.092	0.092	-	0.092	0.092	6,000	552	0.0920	1.488	1.488	-	1.488	1.488	371	1.4879	-8.00%
2003-05-06	0	0.100	-	0.100	-	-	0	0	-	1.617	-	1.617	-	-	0	-	-7.41%
2003-05-05	0	0.108	-	0.112	0.108	0.108	60,000	6,480	0.1080	1.747	-	1.811	1.747	1.747	3,710	1.7467	8.00%
2003-05-02	0	0.100	0.092	-	0.092	0.100	194,000	18,520	0.0955	1.617	1.488	-	1.488	1.617	11,995	1.5439	-16.67%
2003-04-30	0	0.120	-	0.120	-	-	0	0	-	1.941	-	1.941	-	-	0	-	-14.29%
2003-04-29	0	0.140	-	-	-	-	0	0	-	2.264	-	-	-	-	0	-	0.00%
2003-04-28	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-25	0	0.140	-	-	-	-	0	0	-	2.264	-	-	-	-	0	-	0.00%
2003-04-24	0	0.140	-	-	-	-	0	0	-	2.264	-	-	-	-	0	-	0.00%
2003-04-23	0	0.140	-	-	-	-	0	0	-	2.264	-	-	-	-	0	-	0.00%
2003-04-22	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-17	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-16	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-15	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-14	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-11	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-10	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-09	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-08	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-07	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-04	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-03	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-02	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-04-01	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-31	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-28	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-27	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-26	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-25	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-24	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-21	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-20	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-19	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-18	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-17	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-14	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-13	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-12	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-11	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-10	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-07	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-06	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-05	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-04	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-03-03	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-28	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-27	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-26	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-25	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-24	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-21	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-20	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-19	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-18	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	0.00%
2003-02-17	0	0.140	-	0.140	-	-	0	0	-	2.264	-	2.264	-	-	0	-	-6.67%
2003-02-14	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-02-13	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-02-12	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-02-11	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-02-10	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-02-07	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-02-06	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-02-05	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-02-04	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-30	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-29	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-28	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-27	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-24	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-23	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-22	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-21	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-20	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-17	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-16	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-15	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-14	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-13	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-10	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-09	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-08	0	0.150	-	0.150	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2003-01-07	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2003-01-06	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2003-01-03	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2003-01-02	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-31	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-30	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-27	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-24	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-23	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-20	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-19	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-18	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-17	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-16	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-13	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-12	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-11	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-10	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-09	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-06	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-05	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-04	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-03	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-12-02	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-29	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-28	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-27	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-26	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-25	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-22	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-21	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-20	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-19	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-18	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-15	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-14	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-13	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-12	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-11	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-08	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-07	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-06	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-05	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-04	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-11-01	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-31	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-30	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-29	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-28	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-25	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-24	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-23	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-22	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-21	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-18	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-17	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-16	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-15	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-11	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-10	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-09	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-08	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-07	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-04	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-03	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-10-02	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-09-30	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-09-27	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-09-26	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-09-25	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-09-24	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-09-23	0	0.150	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2002-09-20	0	0.150	0.150	0.198	0.150	0.150	60,000	9,000	0.1500	2.426	2.426	3.202	2.426	2.426	3,710	2.4259	-24.24%
2002-09-19	0	0.198	-	0.200	-	-	0	0	-	3.202	-	3.235	-	-	0	-	0.00%
2002-09-18	0	0.198	-	0.200	-	-	0	0	-	3.202	-	3.235	-	-	0	-	0.00%
2002-09-17	0	0.198	-	0.200	-	-	0	0	-	3.202	-	3.235	-	-	0	-	0.00%
2002-09-16	0	0.198	-	0.198	-	-	0	0	-	3.202	-	3.202	-	-	0	-	-1.00%
2002-09-13	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-09-12	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-09-11	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-09-10	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-09-09	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-09-06	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-09-05	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-09-04	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-09-03	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-09-02	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-30	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-29	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-08-28	0	0.200	-	0.208	-	-	0	0	-	3.235	-	3.364	-	-	0	-	0.00%
2002-08-27	0	0.200	-	0.208	-	-	0	0	-	3.235	-	3.364	-	-	0	-	0.00%
2002-08-26	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-23	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-22	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-21	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-20	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-19	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-16	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-15	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-14	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-13	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-12	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-09	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-08-08	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-07	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-06	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-05	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-02	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-08-01	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-31	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-30	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-29	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-26	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-25	0	0.200	-	-	0.200	0.200	574,000	114,800	0.2000	3.235	-	-	3.235	3.235	35,492	3.2346	0.00%
2002-07-24	0	0.200	-	0.200	0.200	0.200	100,000	20,000	0.2000	3.235	-	3.235	3.235	3.235	6,183	3.2346	0.00%
2002-07-23	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-07-22	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-07-19	0	0.200	-	0.200	0.200	0.200	140,000	28,000	0.2000	3.235	-	3.235	3.235	3.235	8,657	3.2346	0.00%
2002-07-18	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-17	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-16	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-15	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-12	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-11	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-10	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-09	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-08	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-05	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	0.00%
2002-07-04	0	0.200	-	0.208	-	-	0	0	-	3.235	-	3.364	-	-	0	-	0.00%
2002-07-03	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-07-02	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-06-28	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-06-27	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-06-26	0	0.200	-	-	-	-	0	0	-	3.235	-	-	-	-	0	-	0.00%
2002-06-25	0	0.200	-	0.200	-	-	0	0	-	3.235	-	3.235	-	-	0	-	-7.41%
2002-06-24	0	0.216	-	-	-	-	0	0	-	3.493	-	-	-	-	0	-	0.00%
2002-06-21	0	0.216	-	-	-	-	0	0	-	3.493	-	-	-	-	0	-	0.00%
2002-06-20	0	0.216	-	0.224	-	-	0	0	-	3.493	-	3.623	-	-	0	-	0.00%
2002-06-19	0	0.216	-	0.220	-	-	0	0	-	3.493	-	3.558	-	-	0	-	0.00%
2002-06-18	0	0.216	-	0.224	-	-	0	0	-	3.493	-	3.623	-	-	0	-	0.00%
2002-06-17	0	0.216	-	-	-	-	0	0	-	3.493	-	-	-	-	0	-	0.00%
2002-06-14	0	0.216	-	0.216	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
2002-06-13	0	0.216	0.215	0.216	-	-	0	0	-	3.493	3.477	3.493	-	-	0	-	-6.90%
2002-06-12	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-06-11	0	0.232	-	0.232	0.232	0.232	100,000	23,200	0.2320	3.752	-	3.752	3.752	3.752	6,183	3.7521	0.00%
2002-06-10	0	0.232	-	0.232	-	-	0	0	-	3.752	-	3.752	-	-	0	-	0.00%
2002-06-07	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-06-06	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-06-05	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-06-04	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-06-03	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-05-31	0	0.232	-	0.232	-	-	0	0	-	3.752	-	3.752	-	-	0	-	0.00%
2002-05-30	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-05-29	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-05-28	0	0.232	-	0.240	-	-	0	0	-	3.752	-	3.881	-	-	0	-	0.00%
2002-05-27	0	0.232	-	0.240	-	-	0	0	-	3.752	-	3.881	-	-	0	-	0.00%
2002-05-24	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-05-23	0	0.232	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2002-05-22	0	0.232	-	0.232	-	-	0	0	-	3.752	-	3.752	-	-	0	-	0.00%
2002-05-21	0	0.232	-	0.240	-	-	0	0	-	3.752	-	3.881	-	-	0	-	0.00%
2002-05-17	0	0.232	-	0.240	-	-	0	0	-	3.752	-	3.881	-	-	0	-	0.00%
2002-05-16	0	0.232	-	0.240	0.232	0.232	8,000	1,856	0.2320	3.752	-	3.881	3.752	3.752	495	3.7521	3.57%
2002-05-15	0	0.224	0.177	0.224	0.208	0.224	60,000	12,640	0.2107	3.623	2.863	3.623	3.364	3.623	3,710	3.4071	29.48%
2002-05-14	0	0.173	0.172	-	-	-	0	0	-	2.798	2.782	-	-	-	0	-	0.00%
2002-05-13	0	0.173	0.171	-	-	-	0	0	-	2.798	2.766	-	-	-	0	-	0.00%
2002-05-10	0	0.173	0.173	-	-	-	0	0	-	2.798	2.798	-	-	-	0	-	1.17%
2002-05-09	0	0.171	0.170	-	-	-	0	0	-	2.766	2.749	-	-	-	0	-	0.00%
2002-05-08	0	0.171	0.171	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.00%
2002-05-07	0	0.171	0.170	-	-	-	0	0	-	2.766	2.749	-	-	-	0	-	0.00%
2002-05-06	0	0.171	0.171	-	0.171	0.171	100,000	17,100	0.1710	2.766	2.766	-	2.766	2.766	6,183	2.7655	-3.93%
2002-05-03	0	0.178	0.170	-	-	-	0	0	-	2.879	2.749	-	-	-	0	-	0.00%
2002-05-02	0	0.178	0.170	-	0.170	0.178	90,000	15,620	0.1736	2.879	2.749	-	2.749	2.879	5,565	2.8069	4.71%
2002-04-30	0	0.170	-	-	-	-	0	0	-	2.749	-	-	-	-	0	-	0.00%
2002-04-29	0	0.170	-	-	-	-	0	0	-	2.749	-	-	-	-	0	-	0.00%
2002-04-26	0	0.170	-	-	-	-	0	0	-	2.749	-	-	-	-	0	-	0.00%
2002-04-25	0	0.170	0.170	-	-	-	0	0	-	2.749	2.749	-	-	-	0	-	0.00%
2002-04-24	0	0.170	0.170	-	0.160	0.160	2,000	320	0.1600	2.749	2.749	-	2.588	2.588	124	2.5876	0.00%
2002-04-23	0	0.170	0.170	-	-	-	0	0	-	2.749	2.749	-	-	-	0	-	1.80%
2002-04-22	0	0.167	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2002-04-19	0	0.167	0.163	0.167	-	-	0	0	-	2.701	2.636	2.701	-	-	0	-	-4.57%
2002-04-18	0	0.175	0.175	-	-	-	0	0	-	2.830	2.830	-	-	-	0	-	0.00%
2002-04-17	0	0.175	0.175	-	-	-	0	0	-	2.830	2.830	-	-	-	0	-	2.94%
2002-04-16	0	0.170	0.170	0.202	-	-	0	0	-	2.749	2.749	3.267	-	-	0	-	4.29%
2002-04-15	0	0.163	0.160	-	-	-	0	0	-	2.636	2.588	-	-	-	0	-	0.00%
2002-04-12	0	0.163	0.163	-	-	-	0	0	-	2.636	2.636	-	-	-	0	-	0.00%
2002-04-11	0	0.163	0.163	-	-	-	0	0	-	2.636	2.636	-	-	-	0	-	0.62%
2002-04-10	0	0.162	-	0.162	-	-	0	0	-	2.620	-	2.620	-	-	0	-	-4.71%
2002-04-09	0	0.170	0.165	-	-	-	0	0	-	2.749	2.669	-	-	-	0	-	0.00%
2002-04-08	0	0.170	0.170	0.200	0.146	0.146	20,000	2,920	0.1460	2.749	2.749	3.235	2.361	2.361	1,237	2.3612	16.44%
2002-04-04	0	0.146	0.145	0.146	-	-	0	0	-	2.361	2.345	2.361	-	-	0	-	-2.01%
2002-04-03	0	0.149	0.148	-	-	-	0	0	-	2.410	2.394	-	-	-	0	-	0.00%
2002-04-02	0	0.149	0.149	-	-	-	0	0	-	2.410	2.410	-	-	-	0	-	0.68%
2002-03-28	0	0.148	0.147	0.200	-	-	0	0	-	2.394	2.377	3.235	-	-	0	-	0.00%
2002-03-27	0	0.148	0.142	-	-	-	0	0	-	2.394	2.297	-	-	-	0	-	0.00%
2002-03-26	0	0.148	0.145	-	-	-	0	0	-	2.394	2.345	-	-	-	0	-	0.00%
2002-03-25	0	0.148	0.140	-	-	-	0	0	-	2.394	2.264	-	-	-	0	-	0.00%
2002-03-22	0	0.148	0.145	-	0.148	0.148	100,000	14,800	0.1480	2.394	2.345	-	2.394	2.394	6,183	2.3936	-9.76%
2002-03-21	0	0.164	0.148	-	-	-	0	0	-	2.652	2.394	-	-	-	0	-	0.00%
2002-03-20	0	0.164	0.164	-	0.160	0.180	422,000	71,060	0.1684	2.652	2.652	-	2.588	2.911	26,093	2.7233	-0.61%
2002-03-19	0	0.165	0.160	0.200	0.165	0.165	200,000	33,000	0.1650	2.669	2.588	3.235	2.669	2.669	12,366	2.6685	-27.95%
2002-03-18	0	0.229	-	0.234	0.201	0.255	610,000	141,000	0.2311	3.704	-	3.784	3.251	4.124	37,718	3.7383	32.37%
2002-03-15	0	0.173	0.163	-	0.138	0.173	312,000	46,156	0.1479	2.798	2.636	-	2.232	2.798	19,292	2.3925	21.83%
2002-03-14	0	0.142	0.142	-	0.142	0.142	500,000	71,000	0.1420	2.297	2.297	-	2.297	2.297	30,916	2.2965	-5.33%
2002-03-13	0	0.150	0.142	-	-	-	0	0	-	2.426	2.297	-	-	-	0	-	0.00%
2002-03-12	0	0.150	0.150	-	0.132	0.150	2,290,000	307,100	0.1341	2.426	2.426	-	2.135	2.426	141,596	2.1688	10.29%
2002-03-11	0	0.136	0.135	-	-	-	0	0	-	2.199	2.183	-	-	-	0	-	0.00%
2002-03-08	0	0.136	-	0.136	-	-	0	0	-	2.199	-	2.199	-	-	0	-	-5.56%
2002-03-07	0	0.144	0.144	-	-	-	0	0	-	2.329	2.329	-	-	-	0	-	0.70%
2002-03-06	0	0.143	0.143	-	0.131	0.131	158,000	20,698	0.1310	2.313	2.313	-	2.119	2.119	9,770	2.1186	12.60%
2002-03-05	0	0.127	0.126	0.127	-	-	0	0	-	2.054	2.038	2.054	-	-	0	-	-3.79%
2002-03-04	0	0.132	-	0.132	-	-	0	0	-	2.135	-	2.135	-	-	0	-	-5.71%
2002-03-01	0	0.140	0.140	-	-	-	0	0	-	2.264	2.264	-	-	-	0	-	11.11%
2002-02-28	0	0.126	0.126	-	-	-	0	0	-	2.038	2.038	-	-	-	0	-	0.00%
2002-02-27	0	0.126	0.126	-	-	-	0	0	-	2.038	2.038	-	-	-	0	-	0.00%
2002-02-26	0	0.126	0.126	-	-	-	0	0	-	2.038	2.038	-	-	-	0	-	0.00%
2002-02-25	0	0.126	0.125	0.126	-	-	0	0	-	2.038	2.022	2.038	-	-	0	-	-4.55%
2002-02-22	0	0.132	-	0.132	-	-	0	0	-	2.135	-	2.135	-	-	0	-	-5.71%
2002-02-21	0	0.140	0.140	-	-	-	0	0	-	2.264	2.264	-	-	-	0	-	12.90%
2002-02-20	0	0.124	0.123	0.124	-	-	0	0	-	2.005	1.989	2.005	-	-	0	-	-1.59%
2002-02-19	0	0.126	0.125	0.126	-	-	0	0	-	2.038	2.022	2.038	-	-	0	-	-0.79%
2002-02-18	0	0.127	0.128	-	-	-	0	0	-	2.054	2.070	-	-	-	0	-	0.00%
2002-02-15	0	0.127	0.125	-	-	-	0	0	-	2.054	2.022	-	-	-	0	-	0.00%
2002-02-11	0	0.127	0.127	-	-	-	0	0	-	2.054	2.054	-	-	-	0	-	1.60%
2002-02-08	0	0.125	-	0.125	-	-	0	0	-	2.022	-	2.022	-	-	0	-	-6.02%
2002-02-07	0	0.133	0.132	0.133	-	-	0	0	-	2.151	2.135	2.151	-	-	0	-	-5.00%
2002-02-06	0	0.140	0.140	-	0.137	0.137	60,000	8,220	0.1370	2.264	2.264	-	2.216	2.216	3,710	2.2157	8.53%
2002-02-05	0	0.129	0.128	0.129	-	-	0	0	-	2.086	2.070	2.086	-	-	0	-	-1.53%
2002-02-04	0	0.131	0.130	-	-	-	0	0	-	2.119	2.102	-	-	-	0	-	0.00%
2002-02-01	0	0.131	0.130	-	-	-	0	0	-	2.119	2.102	-	-	-	0	-	0.00%
2002-01-31	0	0.131	0.130	0.131	-	-	0	0	-	2.119	2.102	2.119	-	-	0	-	-3.68%
2002-01-30	0	0.136	0.130	-	-	-	0	0	-	2.199	2.102	-	-	-	0	-	0.00%
2002-01-29	0	0.136	0.136	-	-	-	0	0	-	2.199	2.199	-	-	-	0	-	0.00%
2002-01-28	0	0.136	0.135	0.136	-	-	294,000	42,042	0.1430	2.199	2.183	2.199	-	-	18,179	2.3127	-4.90%
2002-01-25	0	0.143	-	0.143	-	-	0	0	-	2.313	-	2.313	-	-	0	-	-5.30%
2002-01-24	0	0.151	-	0.151	-	-	0	0	-	2.442	-	2.442	-	-	0	-	-5.03%
2002-01-23	0	0.159	-	0.159	-	-	0	0	-	2.571	-	2.571	-	-	0	-	-4.79%
2002-01-22	0	0.167	-	0.167	-	-	0	0	-	2.701	-	2.701	-	-	0	-	-4.57%
2002-01-21	0	0.175	-	-	-	-	0	0	-	2.830	-	-	-	-	0	-	0.00%
2002-01-18	0	0.175	0.175	-	0.124	0.175	342,000	50,836	0.1486	2.830	2.830	-	2.005	2.830	21,147	2.4040	37.80%
2002-01-17	0	0.127	0.127	-	0.120	0.120	2,000,000	240,000	0.1200	2.054	2.054	-	1.941	1.941	123,665	1.9407	-5.93%
2002-01-16	0	0.135	-	0.135	-	-	0	0	-	2.183	-	2.183	-	-	0	-	-5.59%
2002-01-15	0	0.143	-	0.143	-	-	0	0	-	2.313	-	2.313	-	-	0	-	-5.30%
2002-01-14	0	0.151	-	0.151	-	-	0	0	-	2.442	-	2.442	-	-	0	-	-5.03%
2002-01-11	0	0.159	0.159	-	-	-	0	0	-	2.571	2.571	-	-	-	0	-	0.63%
2002-01-10	0	0.158	0.157	0.158	-	-	0	0	-	2.555	2.539	2.555	-	-	0	-	-4.24%
2002-01-09	0	0.165	-	0.165	-	-	0	0	-	2.669	-	2.669	-	-	0	-	-4.62%
2002-01-08	0	0.173	0.165	0.173	-	-	0	0	-	2.798	2.669	2.798	-	-	0	-	-3.89%
2002-01-07	0	0.180	0.180	-	-	-	0	0	-	2.911	2.911	-	-	-	0	-	2.86%
2002-01-04	0	0.175	0.174	0.175	-	-	0	0	-	2.830	2.814	2.830	-	-	0	-	-3.85%
2002-01-03	0	0.182	0.181	0.182	-	-	0	0	-	2.943	2.927	2.943	-	-	0	-	-3.70%
2002-01-02	0	0.189	0.182	-	-	-	0	0	-	3.057	2.943	-	-	-	0	-	0.00%
2001-12-31	0	0.189	0.188	0.189	-	-	0	0	-	3.057	3.040	3.057	-	-	0	-	-1.56%
2001-12-28	0	0.192	0.192	-	0.190	0.190	60,000	11,400	0.1900	3.105	3.105	-	3.073	3.073	3,710	3.0728	0.52%
2001-12-27	0	0.191	0.190	0.191	-	-	0	0	-	3.089	3.073	3.089	-	-	0	-	-3.54%
2001-12-24	0	0.198	-	0.198	-	-	0	0	-	3.202	-	3.202	-	-	0	-	-3.88%
2001-12-21	0	0.206	0.200	-	-	-	0	0	-	3.332	3.235	-	-	-	0	-	0.00%
2001-12-20	0	0.206	0.206	-	-	-	0	0	-	3.332	3.332	-	-	-	0	-	0.00%
2001-12-19	0	0.206	0.205	0.206	-	-	0	0	-	3.332	3.315	3.332	-	-	0	-	-0.96%
2001-12-18	0	0.208	0.208	-	0.208	0.208	50,000	10,400	0.2080	3.364	3.364	-	3.364	3.364	3,092	3.3639	7.77%
2001-12-17	0	0.193	0.193	-	-	-	0	0	-	3.121	3.121	-	-	-	0	-	0.00%
2001-12-14	0	0.193	0.190	-	-	-	0	0	-	3.121	3.073	-	-	-	0	-	0.00%
2001-12-13	0	0.193	0.193	-	-	-	0	0	-	3.121	3.121	-	-	-	0	-	0.00%
2001-12-12	0	0.193	0.193	-	0.190	0.190	20,000	3,800	0.1900	3.121	3.121	-	3.073	3.073	1,237	3.0728	0.52%
2001-12-11	0	0.192	0.192	-	0.188	0.188	50,000	9,400	0.1880	3.105	3.105	-	3.040	3.040	3,092	3.0405	1.05%
2001-12-10	0	0.190	0.190	-	-	-	0	0	-	3.073	3.073	-	-	-	0	-	0.00%
2001-12-07	0	0.190	0.190	-	-	-	0	0	-	3.073	3.073	-	-	-	0	-	0.00%
2001-12-06	0	0.190	0.190	-	-	-	0	0	-	3.073	3.073	-	-	-	0	-	0.00%
2001-12-05	0	0.190	0.190	-	-	-	0	0	-	3.073	3.073	-	-	-	0	-	0.00%
2001-12-04	0	0.190	0.185	-	0.190	0.190	50,000	9,500	0.1900	3.073	2.992	-	3.073	3.073	3,092	3.0728	0.00%
2001-12-03	0	0.190	0.187	-	0.190	0.190	50,000	9,500	0.1900	3.073	3.024	-	3.073	3.073	3,092	3.0728	0.00%
2001-11-30	0	0.190	0.190	-	0.190	0.190	30,000	5,700	0.1900	3.073	3.073	-	3.073	3.073	1,855	3.0728	-3.06%
2001-11-29	0	0.196	0.195	0.196	-	-	0	0	-	3.170	3.154	3.170	-	-	0	-	-2.00%
2001-11-28	0	0.200	0.200	-	-	-	0	0	-	3.235	3.235	-	-	-	0	-	0.00%
2001-11-27	0	0.200	0.200	-	0.200	0.201	50,000	10,038	0.2008	3.235	3.235	-	3.235	3.251	3,092	3.2468	-4.76%
2001-11-26	0	0.210	-	-	0.210	0.210	28,000	5,880	0.2100	3.396	-	-	3.396	3.396	1,731	3.3963	-8.70%
2001-11-23	0	0.230	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.00%
2001-11-22	0	0.230	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.00%
2001-11-21	0	0.230	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.00%
2001-11-20	0	0.230	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.00%
2001-11-19	0	0.230	-	0.230	-	-	0	0	-	3.720	-	3.720	-	-	0	-	-4.17%
2001-11-16	0	0.240	-	-	-	-	0	0	-	3.881	-	-	-	-	0	-	0.00%
2001-11-15	0	0.240	-	-	-	-	0	0	-	3.881	-	-	-	-	0	-	0.00%
2001-11-14	0	0.240	-	-	0.240	0.240	10,000	2,400	0.2400	3.881	-	-	3.881	3.881	618	3.8815	0.00%
2001-11-13	0	0.240	-	-	-	-	0	0	-	3.881	-	-	-	-	0	-	0.00%
2001-11-12	0	0.240	-	-	-	-	0	0	-	3.881	-	-	-	-	0	-	0.00%
2001-11-09	0	0.240	-	-	-	-	0	0	-	3.881	-	-	-	-	0	-	0.00%
2001-11-08	0	0.240	-	-	-	-	0	0	-	3.881	-	-	-	-	0	-	0.00%
2001-11-07	0	0.240	-	-	-	-	0	0	-	3.881	-	-	-	-	0	-	0.00%
2001-11-06	0	0.240	-	-	-	-	0	0	-	3.881	-	-	-	-	0	-	0.00%
2001-11-05	0	0.240	-	0.240	-	-	0	0	-	3.881	-	3.881	-	-	0	-	-0.83%
2001-11-02	0	0.242	-	0.250	-	-	0	0	-	3.914	-	4.043	-	-	0	-	0.00%
2001-11-01	0	0.242	-	-	-	-	0	0	-	3.914	-	-	-	-	0	-	0.00%
2001-10-31	0	0.242	-	-	-	-	0	0	-	3.914	-	-	-	-	0	-	0.00%
2001-10-30	0	0.242	-	-	-	-	0	0	-	3.914	-	-	-	-	0	-	0.00%
2001-10-29	0	0.242	-	-	0.242	0.242	42,000	10,164	0.2420	3.914	-	-	3.914	3.914	2,597	3.9138	0.00%
2001-10-26	0	0.242	0.234	0.250	0.242	0.250	46,000	11,340	0.2465	3.914	3.784	4.043	3.914	4.043	2,844	3.9869	-13.57%
2001-10-24	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-10-23	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-10-22	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-10-19	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-10-18	0	0.280	-	0.280	-	-	0	0	-	4.528	-	4.528	-	-	0	-	0.00%
2001-10-17	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-10-16	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-10-15	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-10-12	0	0.280	0.280	-	0.280	0.280	32,000	8,960	0.2800	4.528	4.528	-	4.528	4.528	1,979	4.5284	3.70%
2001-10-11	0	0.270	-	0.280	-	-	0	0	-	4.367	-	4.528	-	-	0	-	0.00%
2001-10-10	0	0.270	-	-	-	-	0	0	-	4.367	-	-	-	-	0	-	0.00%
2001-10-09	0	0.270	-	0.300	0.270	0.270	40,000	10,800	0.2700	4.367	-	4.852	4.367	4.367	2,473	4.3666	8.00%
2001-10-08	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-10-05	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-10-04	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-10-03	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-28	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-27	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-26	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-25	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-24	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-21	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-20	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-19	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-18	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-17	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-14	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-13	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-12	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-11	0	0.250	-	0.290	-	-	0	0	-	4.043	-	4.690	-	-	0	-	0.00%
2001-09-10	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-07	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-06	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-05	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-04	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-09-03	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-08-31	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-08-30	0	0.250	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2001-08-29	0	0.250	0.250	0.280	-	-	0	0	-	4.043	4.043	4.528	-	-	0	-	0.00%
2001-08-28	0	0.250	0.250	0.280	0.250	0.250	100,000	25,000	0.2500	4.043	4.043	4.528	4.043	4.043	6,183	4.0432	-10.71%
2001-08-27	0	0.280	-	0.320	-	-	0	0	-	4.528	-	5.175	-	-	0	-	0.00%
2001-08-24	0	0.280	-	0.320	-	-	0	0	-	4.528	-	5.175	-	-	0	-	0.00%
2001-08-23	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-08-22	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-08-21	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-08-20	0	0.280	-	0.280	-	-	0	0	-	4.528	-	4.528	-	-	0	-	0.00%
2001-08-17	0	0.280	-	0.320	0.320	0.320	2,000	640	0.3200	4.528	-	5.175	5.175	5.175	124	5.1753	0.00%
2001-08-16	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-08-15	0	0.280	0.250	0.285	-	-	0	0	-	4.528	4.043	4.609	-	-	0	-	0.00%
2001-08-14	0	0.280	0.250	0.320	-	-	0	0	-	4.528	4.043	5.175	-	-	0	-	0.00%
2001-08-13	0	0.280	0.250	0.320	-	-	0	0	-	4.528	4.043	5.175	-	-	0	-	0.00%
2001-08-10	0	0.280	0.250	0.320	-	-	0	0	-	4.528	4.043	5.175	-	-	0	-	0.00%
2001-08-09	0	0.280	-	0.320	-	-	0	0	-	4.528	-	5.175	-	-	0	-	0.00%
2001-08-08	0	0.280	-	0.320	-	-	0	0	-	4.528	-	5.175	-	-	0	-	0.00%
2001-08-07	0	0.280	-	0.320	-	-	0	0	-	4.528	-	5.175	-	-	0	-	0.00%
2001-08-06	0	0.280	-	0.300	-	-	0	0	-	4.528	-	4.852	-	-	0	-	0.00%
2001-08-03	0	0.280	-	0.300	-	-	0	0	-	4.528	-	4.852	-	-	0	-	0.00%
2001-08-02	0	0.280	0.260	0.300	-	-	0	0	-	4.528	4.205	4.852	-	-	0	-	0.00%
2001-08-01	0	0.280	0.280	0.300	-	-	0	0	-	4.528	4.528	4.852	-	-	0	-	0.00%
2001-07-31	0	0.280	0.260	0.300	-	-	0	0	-	4.528	4.205	4.852	-	-	0	-	0.00%
2001-07-30	0	0.280	-	-	-	-	0	0	-	4.528	-	-	-	-	0	-	0.00%
2001-07-27	0	0.280	0.280	0.300	-	-	0	0	-	4.528	4.528	4.852	-	-	0	-	3.70%
2001-07-26	0	0.270	0.270	-	-	-	0	0	-	4.367	4.367	-	-	-	0	-	8.00%
2001-07-24	0	0.250	0.250	0.300	0.250	0.280	252,000	70,500	0.2798	4.043	4.043	4.852	4.043	4.528	15,582	4.5245	-10.71%
2001-07-23	0	0.280	0.280	0.300	-	-	0	0	-	4.528	4.528	4.852	-	-	0	-	7.69%
2001-07-20	0	0.260	0.260	-	0.260	0.265	140,000	36,750	0.2625	4.205	4.205	-	4.205	4.286	8,657	4.2453	-1.89%
2001-07-19	0	0.265	0.260	0.265	-	-	0	0	-	4.286	4.205	4.286	-	-	0	-	-3.64%
2001-07-18	0	0.275	0.275	-	0.260	0.265	86,000	22,560	0.2623	4.448	4.448	-	4.205	4.286	5,318	4.2425	-11.29%
2001-07-17	0	0.310	0.310	0.340	0.300	0.300	16,000	4,800	0.3000	5.014	5.014	5.499	4.852	4.852	989	4.8518	-8.82%
2001-07-16	0	0.340	0.300	-	-	-	0	0	-	5.499	4.852	-	-	-	0	-	0.00%
2001-07-13	0	0.340	-	0.340	-	-	0	0	-	5.499	-	5.499	-	-	0	-	-13.92%
2001-07-12	0	0.395	0.395	-	-	-	0	0	-	6.388	6.388	-	-	-	0	-	6.76%
2001-07-11	0	0.370	-	0.400	-	-	0	0	-	5.984	-	6.469	-	-	0	-	0.00%
2001-07-10	0	0.370	-	0.400	-	-	0	0	-	5.984	-	6.469	-	-	0	-	0.00%
2001-07-09	0	0.370	-	0.400	-	-	0	0	-	5.984	-	6.469	-	-	0	-	0.00%
2001-07-05	0	0.370	-	0.400	-	-	0	0	-	5.984	-	6.469	-	-	0	-	0.00%
2001-07-04	0	0.370	-	0.400	-	-	0	0	-	5.984	-	6.469	-	-	0	-	0.00%
2001-07-03	0	0.370	-	0.420	-	-	0	0	-	5.984	-	6.793	-	-	0	-	0.00%
2001-06-29	0	0.370	-	0.370	0.370	0.370	20,000	7,400	0.3700	5.984	-	5.984	5.984	5.984	1,237	5.9839	-1.33%
2001-06-28	0	0.375	0.375	0.430	0.375	0.375	14,000	5,250	0.3750	6.065	6.065	6.954	6.065	6.065	866	6.0648	-9.64%
2001-06-27	0	0.415	-	0.420	-	-	0	0	-	6.712	-	6.793	-	-	0	-	0.00%
2001-06-26	0	0.415	-	0.420	-	-	0	0	-	6.712	-	6.793	-	-	0	-	0.00%
2001-06-22	0	0.415	0.415	0.420	-	-	0	0	-	6.712	6.712	6.793	-	-	0	-	9.21%
2001-06-21	0	0.380	-	0.400	-	-	0	0	-	6.146	-	6.469	-	-	0	-	0.00%
2001-06-20	0	0.380	-	0.420	-	-	0	0	-	6.146	-	6.793	-	-	0	-	0.00%
2001-06-19	0	0.380	-	0.400	-	-	0	0	-	6.146	-	6.469	-	-	0	-	0.00%
2001-06-18	0	0.380	-	0.420	0.380	0.380	100,000	38,000	0.3800	6.146	-	6.793	6.146	6.146	6,183	6.1456	0.00%
2001-06-15	0	0.380	-	0.420	0.380	0.380	30,000	11,400	0.3800	6.146	-	6.793	6.146	6.146	1,855	6.1456	5.56%
2001-06-14	0	0.360	0.340	0.380	-	-	20,000	6,800	0.3400	5.822	5.499	6.146	-	-	1,237	5.4987	0.00%
2001-06-13	0	0.360	0.330	0.380	-	-	0	0	-	5.822	5.337	6.146	-	-	0	-	0.00%
2001-06-12	0	0.360	0.335	-	-	-	0	0	-	5.822	5.418	-	-	-	0	-	0.00%
2001-06-11	0	0.360	0.330	0.370	-	-	0	0	-	5.822	5.337	5.984	-	-	0	-	0.00%
2001-06-08	0	0.360	0.360	-	-	-	0	0	-	5.822	5.822	-	-	-	0	-	0.00%
2001-06-07	0	0.360	0.360	0.380	0.350	0.360	170,000	60,900	0.3582	5.822	5.822	6.146	5.660	5.822	10,512	5.7937	-2.70%
2001-06-06	0	0.370	0.350	0.370	0.350	0.370	220,000	79,300	0.3605	5.984	5.660	5.984	5.660	5.984	13,603	5.8295	10.45%
2001-06-05	0	0.335	0.335	0.350	0.315	0.320	422,000	133,730	0.3169	5.418	5.418	5.660	5.094	5.175	26,093	5.1251	9.84%
2001-06-04	0	0.305	-	-	-	-	0	0	-	4.933	-	-	-	-	0	-	0.00%
2001-06-01	0	0.305	-	0.315	0.305	0.305	34,000	10,370	0.3050	4.933	-	5.094	4.933	4.933	2,102	4.9327	0.00%
2001-05-31	0	0.305	0.305	-	-	-	0	0	-	4.933	4.933	-	-	-	0	-	0.00%
2001-05-30	0	0.305	0.290	0.305	0.305	0.305	150,000	45,750	0.3050	4.933	4.690	4.933	4.933	4.933	9,275	4.9327	0.00%
2001-05-29	0	0.305	0.270	0.325	-	-	0	0	-	4.933	4.367	5.256	-	-	0	-	0.00%
2001-05-28	0	0.305	0.305	0.320	0.305	0.305	24,000	7,320	0.3050	4.933	4.933	5.175	4.933	4.933	1,484	4.9327	1.67%
2001-05-25	0	0.300	0.300	0.320	0.300	0.300	36,000	10,800	0.3000	4.852	4.852	5.175	4.852	4.852	2,226	4.8518	0.00%
2001-05-24	0	0.300	0.260	0.340	0.300	0.310	122,000	37,300	0.3057	4.852	4.205	5.499	4.852	5.014	7,544	4.9446	0.00%
2001-05-23	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-22	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-21	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-18	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-17	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-16	0	0.300	0.260	0.340	-	-	0	0	-	4.852	4.205	5.499	-	-	0	-	0.00%
2001-05-15	0	0.300	0.260	0.340	-	-	0	0	-	4.852	4.205	5.499	-	-	0	-	0.00%
2001-05-14	0	0.300	0.260	-	-	-	0	0	-	4.852	4.205	-	-	-	0	-	0.00%
2001-05-11	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-10	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-09	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-08	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-07	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-05-04	0	0.300	0.260	0.310	-	-	0	0	-	4.852	4.205	5.014	-	-	0	-	0.00%
2001-05-03	0	0.300	0.260	0.300	0.300	0.310	56,000	17,160	0.3064	4.852	4.205	4.852	4.852	5.014	3,463	4.9558	-3.23%
2001-05-02	0	0.310	0.300	0.310	0.270	0.310	332,000	99,700	0.3003	5.014	4.852	5.014	4.367	5.014	20,528	4.8567	3.33%
2001-04-27	0	0.300	0.260	0.300	-	-	0	0	-	4.852	4.205	4.852	-	-	0	-	-3.23%
2001-04-26	0	0.310	0.265	0.310	0.265	0.310	138,000	41,210	0.2986	5.014	4.286	5.014	4.286	5.014	8,533	4.8296	16.98%
2001-04-25	0	0.265	0.265	0.295	0.265	0.300	170,000	46,240	0.2720	4.286	4.286	4.771	4.286	4.852	10,512	4.3990	-19.70%
2001-04-24	0	0.330	-	0.330	-	-	0	0	-	5.337	-	5.337	-	-	0	-	-5.71%
2001-04-23	0	0.350	-	0.350	-	-	0	0	-	5.660	-	5.660	-	-	0	-	0.00%
2001-04-20	0	0.350	-	0.350	-	-	0	0	-	5.660	-	5.660	-	-	0	-	-1.41%
2001-04-19	0	0.355	-	0.375	-	-	0	0	-	5.741	-	6.065	-	-	0	-	0.00%
2001-04-18	0	0.355	-	0.370	-	-	0	0	-	5.741	-	5.984	-	-	0	-	0.00%
2001-04-17	0	0.355	-	-	-	-	0	0	-	5.741	-	-	-	-	0	-	0.00%
2001-04-12	0	0.355	-	-	-	-	0	0	-	5.741	-	-	-	-	0	-	0.00%
2001-04-11	0	0.355	-	0.375	-	-	0	0	-	5.741	-	6.065	-	-	0	-	0.00%
2001-04-10	0	0.355	-	0.375	-	-	0	0	-	5.741	-	6.065	-	-	0	-	0.00%
2001-04-09	0	0.355	-	0.370	-	-	0	0	-	5.741	-	5.984	-	-	0	-	0.00%
2001-04-06	0	0.355	-	0.375	-	-	0	0	-	5.741	-	6.065	-	-	0	-	0.00%
2001-04-04	0	0.355	-	-	-	-	0	0	-	5.741	-	-	-	-	0	-	0.00%
2001-04-03	0	0.355	-	0.355	-	-	0	0	-	5.741	-	5.741	-	-	0	-	-1.39%
2001-04-02	0	0.360	-	0.370	0.360	0.410	630,000	251,900	0.3998	5.822	-	5.984	5.822	6.631	38,954	6.4665	0.00%
2001-03-30	0	0.360	-	0.360	-	-	0	0	-	5.822	-	5.822	-	-	0	-	0.00%
2001-03-29	0	0.360	-	0.370	0.360	0.360	20,000	7,200	0.3600	5.822	-	5.984	5.822	5.822	1,237	5.8222	9.09%
2001-03-28	0	0.330	0.310	0.330	0.330	0.390	610,000	232,500	0.3811	5.337	5.014	5.337	5.337	6.307	37,718	6.1642	0.00%
2001-03-27	0	0.330	-	0.330	0.330	0.330	10,000	3,300	0.3300	5.337	-	5.337	5.337	5.337	618	5.3370	10.00%
2001-03-26	0	0.300	-	0.340	-	-	0	0	-	4.852	-	5.499	-	-	0	-	0.00%
2001-03-23	0	0.300	-	0.300	-	-	0	0	-	4.852	-	4.852	-	-	0	-	-3.23%
2001-03-22	0	0.310	-	-	-	-	0	0	-	5.014	-	-	-	-	0	-	0.00%
2001-03-21	0	0.310	-	0.330	-	-	0	0	-	5.014	-	5.337	-	-	0	-	0.00%
2001-03-20	0	0.310	0.310	0.320	-	-	0	0	-	5.014	5.014	5.175	-	-	0	-	0.00%
2001-03-19	0	0.310	0.300	0.360	-	-	0	0	-	5.014	4.852	5.822	-	-	0	-	0.00%
2001-03-16	0	0.310	0.310	-	-	-	0	0	-	5.014	5.014	-	-	-	0	-	5.08%
2001-03-15	0	0.295	0.295	-	0.295	0.295	90,000	26,550	0.2950	4.771	4.771	-	4.771	4.771	5,565	4.7710	-1.67%
2001-03-14	0	0.300	0.300	-	0.300	0.300	50,000	15,000	0.3000	4.852	4.852	-	4.852	4.852	3,092	4.8518	0.00%
2001-03-13	0	0.300	0.300	-	0.300	0.305	86,000	25,980	0.3021	4.852	4.852	-	4.852	4.933	5,318	4.8857	-1.64%
2001-03-12	0	0.305	0.305	-	0.300	0.305	54,000	16,220	0.3004	4.933	4.933	-	4.852	4.933	3,339	4.8578	-8.96%
2001-03-09	0	0.335	0.310	0.335	0.335	0.335	40,000	13,400	0.3350	5.418	5.014	5.418	5.418	5.418	2,473	5.4179	-5.63%
2001-03-08	0	0.355	-	0.365	-	-	0	0	-	5.741	-	5.903	-	-	0	-	0.00%
2001-03-07	0	0.355	-	0.395	-	-	0	0	-	5.741	-	6.388	-	-	0	-	0.00%
2001-03-06	0	0.355	0.300	0.395	-	-	0	0	-	5.741	4.852	6.388	-	-	0	-	0.00%
2001-03-05	0	0.355	0.300	0.375	-	-	0	0	-	5.741	4.852	6.065	-	-	0	-	0.00%
2001-03-02	0	0.355	-	-	-	-	0	0	-	5.741	-	-	-	-	0	-	0.00%
2001-03-01	0	0.355	0.310	0.370	-	-	0	0	-	5.741	5.014	5.984	-	-	0	-	0.00%
2001-02-28	0	0.355	-	-	-	-	0	0	-	5.741	-	-	-	-	0	-	0.00%
2001-02-27	0	0.355	0.335	0.370	-	-	0	0	-	5.741	5.418	5.984	-	-	0	-	0.00%
2001-02-26	0	0.355	0.320	0.365	-	-	0	0	-	5.741	5.175	5.903	-	-	0	-	0.00%
2001-02-23	0	0.355	0.320	0.365	0.350	0.355	140,000	49,250	0.3518	5.741	5.175	5.903	5.660	5.741	8,657	5.6893	12.70%
2001-02-22	0	0.315	0.315	-	-	-	0	0	-	5.094	5.094	-	-	-	0	-	1.61%
2001-02-21	0	0.310	0.305	-	-	-	0	0	-	5.014	4.933	-	-	-	0	-	0.00%
2001-02-20	0	0.310	0.300	-	-	-	0	0	-	5.014	4.852	-	-	-	0	-	0.00%
2001-02-19	0	0.310	0.310	0.350	0.310	0.310	40,000	12,400	0.3100	5.014	5.014	5.660	5.014	5.014	2,473	5.0136	-6.06%
2001-02-16	0	0.330	0.295	-	0.295	0.330	1,600,000	502,000	0.3138	5.337	4.771	-	4.771	5.337	98,932	5.0742	10.00%
2001-02-15	0	0.300	0.260	-	0.300	0.300	320,000	96,000	0.3000	4.852	4.205	-	4.852	4.852	19,786	4.8518	0.00%
2001-02-14	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-02-13	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-02-12	0	0.300	0.280	-	-	-	0	0	-	4.852	4.528	-	-	-	0	-	0.00%
2001-02-09	0	0.300	0.280	-	-	-	0	0	-	4.852	4.528	-	-	-	0	-	0.00%
2001-02-08	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	4.852	4.852	-	4.852	4.852	1,237	4.8518	0.00%
2001-02-07	0	0.300	0.260	0.320	0.300	0.300	18,000	5,400	0.3000	4.852	4.205	5.175	4.852	4.852	1,113	4.8518	7.14%
2001-02-06	0	0.280	0.260	-	-	-	0	0	-	4.528	4.205	-	-	-	0	-	0.00%
2001-02-05	0	0.280	0.260	-	-	-	0	0	-	4.528	4.205	-	-	-	0	-	0.00%
2001-02-02	0	0.280	0.260	-	-	-	0	0	-	4.528	4.205	-	-	-	0	-	0.00%
2001-02-01	0	0.280	0.260	-	-	-	0	0	-	4.528	4.205	-	-	-	0	-	0.00%
2001-01-31	0	0.280	0.260	0.300	-	-	0	0	-	4.528	4.205	4.852	-	-	0	-	0.00%
2001-01-30	0	0.280	0.275	0.300	-	-	0	0	-	4.528	4.448	4.852	-	-	0	-	0.00%
2001-01-29	0	0.280	0.280	-	0.280	0.280	18,000	5,040	0.2800	4.528	4.528	-	4.528	4.528	1,113	4.5284	-6.67%
2001-01-23	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-01-22	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-01-19	0	0.300	-	-	-	-	0	0	-	4.852	-	-	-	-	0	-	0.00%
2001-01-18	0	0.300	0.280	0.310	-	-	0	0	-	4.852	4.528	5.014	-	-	0	-	0.00%
2001-01-17	0	0.300	0.300	0.310	0.300	0.300	144,000	43,200	0.3000	4.852	4.852	5.014	4.852	4.852	8,904	4.8518	0.00%
2001-01-16	0	0.300	-	0.300	0.300	0.300	94,000	28,200	0.3000	4.852	-	4.852	4.852	4.852	5,812	4.8518	-6.25%
2001-01-15	0	0.320	0.300	0.320	-	-	0	0	-	5.175	4.852	5.175	-	-	0	-	0.00%
2001-01-12	0	0.320	0.300	0.340	-	-	0	0	-	5.175	4.852	5.499	-	-	0	-	0.00%
2001-01-11	0	0.320	0.285	0.320	-	-	0	0	-	5.175	4.609	5.175	-	-	0	-	0.00%
2001-01-10	0	0.320	0.300	0.360	-	-	0	0	-	5.175	4.852	5.822	-	-	0	-	0.00%
2001-01-09	0	0.320	0.300	-	0.320	0.320	40,000	12,800	0.3200	5.175	4.852	-	5.175	5.175	2,473	5.1753	-5.88%
2001-01-08	0	0.340	0.340	-	0.340	0.340	46,000	15,640	0.3400	5.499	5.499	-	5.499	5.499	2,844	5.4987	-5.56%
2001-01-05	0	0.360	0.360	0.380	0.360	0.440	62,000	24,520	0.3955	5.822	5.822	6.146	5.822	7.116	3,834	6.3961	-10.00%
2001-01-04	0	0.400	-	0.400	0.420	0.440	20,000	8,600	0.4300	6.469	-	6.469	6.793	7.116	1,237	6.9543	0.00%
2001-01-03	0	0.400	-	0.400	-	-	0	0	-	6.469	-	6.469	-	-	0	-	-2.44%
2001-01-02	0	0.410	0.370	-	-	-	0	0	-	6.631	5.984	-	-	-	0	-	0.00%
2000-12-29	0	0.410	-	0.410	-	-	0	0	-	6.631	-	6.631	-	-	0	-	-1.20%
2000-12-28	0	0.415	-	0.420	0.390	0.430	136,000	55,290	0.4065	6.712	-	6.793	6.307	6.954	8,409	6.5749	12.16%
2000-12-27	0	0.370	-	0.370	-	-	0	0	-	5.984	-	5.984	-	-	0	-	0.00%
2000-12-22	0	0.370	0.370	-	0.360	0.370	82,000	30,140	0.3676	5.984	5.984	-	5.822	5.984	5,070	5.9445	0.00%
2000-12-21	0	0.370	0.370	0.375	0.370	0.370	30,000	11,100	0.3700	5.984	5.984	6.065	5.984	5.984	1,855	5.9839	-11.90%
2000-12-20	0	0.420	-	0.420	-	-	0	0	-	6.793	-	6.793	-	-	0	-	-1.18%
2000-12-19	0	0.425	-	0.430	0.425	0.445	90,000	39,250	0.4361	6.873	-	6.954	6.873	7.197	5,565	7.0531	0.24%
2000-12-18	0	0.490	-	0.490	0.480	0.490	292,000	142,320	0.4874	6.857	-	6.857	6.717	6.857	20,866	6.8208	4.26%
2000-12-15	0	0.470	0.470	0.490	0.450	0.470	216,000	100,160	0.4637	6.577	6.577	6.857	6.297	6.577	15,435	6.4892	4.44%
2000-12-14	0	0.450	0.450	0.500	0.430	0.450	288,000	128,350	0.4457	6.297	6.297	6.997	6.018	6.297	20,580	6.2367	0.00%
2000-12-13	0	0.450	-	0.450	0.450	0.450	40,000	18,000	0.4500	6.297	-	6.297	6.297	6.297	2,858	6.2975	-4.26%
2000-12-12	0	0.470	0.470	0.490	0.470	0.490	222,000	105,940	0.4772	6.577	6.577	6.857	6.577	6.857	15,864	6.6782	-4.08%
2000-12-11	0	0.490	-	0.490	0.495	0.520	120,000	60,050	0.5004	6.857	-	6.857	6.927	7.277	8,575	7.0030	0.00%
2000-12-08	0	0.490	0.490	0.500	0.480	0.495	80,000	38,770	0.4846	6.857	6.857	6.997	6.717	6.927	5,717	6.7820	1.03%
2000-12-07	0	0.485	0.480	0.495	0.485	0.500	84,000	41,340	0.4921	6.787	6.717	6.927	6.787	6.997	6,002	6.8872	-8.49%
2000-12-06	0	0.530	0.495	0.530	0.480	0.560	272,000	140,720	0.5174	7.417	6.927	7.417	6.717	7.837	19,436	7.2400	1.92%
2000-12-05	0	0.520	0.485	0.520	0.490	0.520	82,000	40,840	0.4980	7.277	6.787	7.277	6.857	7.277	5,859	6.9699	4.00%
2000-12-04	0	0.500	0.500	0.520	0.490	0.500	120,000	59,400	0.4950	6.997	6.997	7.277	6.857	6.997	8,575	6.9272	-5.66%
2000-12-01	0	0.530	0.500	0.530	0.470	0.530	970,000	484,920	0.4999	7.417	6.997	7.417	6.577	7.417	69,314	6.9960	8.16%
2000-11-30	0	0.490	0.485	0.520	0.485	0.580	1,398,000	756,890	0.5414	6.857	6.787	7.277	6.787	8.117	99,897	7.5767	-5.77%
2000-11-29	0	0.520	0.500	0.520	0.430	0.600	2,058,000	1,076,760	0.5232	7.277	6.997	7.277	6.018	8.397	147,059	7.3220	25.30%
2000-11-28	0	0.415	0.415	0.450	0.280	0.460	3,896,000	1,457,840	0.3742	5.808	5.808	6.297	3.918	6.437	278,397	5.2365	59.62%
2000-11-27	0	0.260	0.260	0.280	0.260	0.320	4,000	1,160	0.2900	3.639	3.639	3.918	3.639	4.478	286	4.0584	-13.33%
2000-11-24	0	0.300	-	0.300	-	-	0	0	-	4.198	-	4.198	-	-	0	-	-7.69%
2000-11-23	0	0.325	0.325	0.330	0.300	0.305	660,000	199,150	0.3017	4.548	4.548	4.618	4.198	4.268	47,162	4.2227	3.17%
2000-11-22	0	0.315	0.315	-	0.305	0.310	224,000	68,940	0.3078	4.408	4.408	-	4.268	4.338	16,006	4.3070	0.00%
2000-11-21	0	0.315	0.315	0.320	0.305	0.305	530,000	161,650	0.3050	4.408	4.408	4.478	4.268	4.268	37,872	4.2683	3.28%
2000-11-20	0	0.305	0.305	0.310	0.290	0.310	40,000	12,000	0.3000	4.268	4.268	4.338	4.058	4.338	2,858	4.1983	5.17%
2000-11-17	0	0.290	0.290	0.315	0.290	0.290	4,000	1,160	0.2900	4.058	4.058	4.408	4.058	4.058	286	4.0584	-6.45%
2000-11-16	0	0.310	0.280	0.315	0.310	0.310	200,000	62,000	0.3100	4.338	3.918	4.408	4.338	4.338	14,291	4.3383	6.90%
2000-11-15	0	0.290	-	0.290	-	-	0	0	-	4.058	-	4.058	-	-	0	-	-6.45%
2000-11-14	0	0.310	0.280	0.320	0.310	0.310	150,000	46,500	0.3100	4.338	3.918	4.478	4.338	4.338	10,719	4.3383	3.33%
2000-11-13	0	0.300	0.280	0.305	0.300	0.300	250,000	75,000	0.3000	4.198	3.918	4.268	4.198	4.198	17,864	4.1983	-23.08%
2000-11-10	0	0.390	-	0.390	-	-	0	0	-	5.458	-	5.458	-	-	0	-	-4.88%
2000-11-09	0	0.410	-	0.410	-	-	0	0	-	5.738	-	5.738	-	-	0	-	-6.82%
2000-11-08	0	0.440	-	0.440	0.440	0.460	20,000	9,000	0.4500	6.158	-	6.158	6.158	6.437	1,429	6.2975	4.76%
2000-11-07	0	0.420	-	0.420	0.440	0.460	20,000	9,000	0.4500	5.878	-	5.878	6.158	6.437	1,429	6.2975	0.00%
2000-11-06	0	0.420	-	0.440	-	-	0	0	-	5.878	-	6.158	-	-	0	-	0.00%
2000-11-03	0	0.420	-	0.440	0.400	0.420	20,000	8,200	0.4100	5.878	-	6.158	5.598	5.878	1,429	5.7377	10.53%
2000-11-02	0	0.380	-	-	0.360	0.380	20,000	7,400	0.3700	5.318	-	-	5.038	5.318	1,429	5.1779	11.76%
2000-11-01	0	0.340	-	0.340	-	-	0	0	-	4.758	-	4.758	-	-	0	-	-10.53%
2000-10-31	0	0.380	-	0.380	-	-	0	0	-	5.318	-	5.318	-	-	0	-	-9.52%
2000-10-30	0	0.420	0.420	-	-	-	0	0	-	5.878	5.878	-	-	-	0	-	31.25%
2000-10-27	0	0.320	0.300	-	-	-	0	0	-	4.478	4.198	-	-	-	0	-	0.00%
2000-10-26	0	0.320	-	0.320	-	-	0	0	-	4.478	-	4.478	-	-	0	-	-8.57%
2000-10-25	0	0.350	-	-	-	-	0	0	-	4.898	-	-	-	-	0	-	0.00%
2000-10-24	0	0.350	0.350	-	-	-	0	0	-	4.898	4.898	-	-	-	0	-	6.06%
2000-10-23	0	0.330	-	0.330	0.365	0.365	200,000	73,000	0.3650	4.618	-	4.618	5.108	5.108	14,291	5.1079	-8.33%
2000-10-20	0	0.360	0.355	-	0.325	0.360	210,000	75,250	0.3583	5.038	4.968	-	4.548	5.038	15,006	5.0147	4.35%
2000-10-19	0	0.345	0.325	0.350	-	-	0	0	-	4.828	4.548	4.898	-	-	0	-	0.00%
2000-10-18	0	0.345	0.320	0.360	0.315	0.350	160,000	55,360	0.3460	4.828	4.478	5.038	4.408	4.898	11,433	4.8421	4.55%
2000-10-17	0	0.330	0.325	0.330	-	-	0	0	-	4.618	4.548	4.618	-	-	0	-	0.00%
2000-10-16	0	0.330	0.325	0.330	-	-	0	0	-	4.618	4.548	4.618	-	-	0	-	-4.35%
2000-10-13	0	0.345	0.340	0.345	-	-	0	0	-	4.828	4.758	4.828	-	-	0	-	-9.21%
2000-10-12	0	0.380	-	0.380	-	-	0	0	-	5.318	-	5.318	-	-	0	-	-12.64%
2000-10-11	0	0.435	0.435	0.440	0.420	0.420	6,000	2,520	0.4200	6.088	6.088	6.158	5.878	5.878	429	5.8776	3.57%
2000-10-10	0	0.420	0.380	0.420	0.380	0.420	78,000	32,480	0.4164	5.878	5.318	5.878	5.318	5.878	5,574	5.8274	5.00%
2000-10-09	0	0.400	-	0.400	0.430	0.430	60,000	25,800	0.4300	5.598	-	5.598	6.018	6.018	4,287	6.0176	-6.98%
2000-10-05	0	0.430	-	0.450	-	-	0	0	-	6.018	-	6.297	-	-	0	-	0.00%
2000-10-04	0	0.430	0.430	0.450	0.420	0.470	126,000	54,040	0.4289	6.018	6.018	6.297	5.878	6.577	9,004	6.0020	7.50%
2000-10-03	0	0.400	0.400	-	-	-	0	0	-	5.598	5.598	-	-	-	0	-	8.11%
2000-09-29	0	0.370	0.370	-	-	-	0	0	-	5.178	5.178	-	-	-	0	-	1.37%
2000-09-28	0	0.365	0.365	-	0.335	0.335	6,000	2,010	0.3350	5.108	5.108	-	4.688	4.688	429	4.6881	5.80%
2000-09-27	0	0.345	0.345	0.380	0.340	0.360	918,000	318,400	0.3468	4.828	4.828	5.318	4.758	5.038	65,598	4.8538	-4.17%
2000-09-26	0	0.360	0.360	0.420	0.360	0.400	428,000	166,480	0.3890	5.038	5.038	5.878	5.038	5.598	30,584	5.4434	-18.18%
2000-09-25	0	0.440	-	0.440	-	-	0	0	-	6.158	-	6.158	-	-	0	-	-2.22%
2000-09-22	0	0.450	-	0.450	-	-	0	0	-	6.297	-	6.297	-	-	0	-	0.00%
2000-09-21	0	0.450	-	0.450	-	-	0	0	-	6.297	-	6.297	-	-	0	-	-6.25%
2000-09-20	0	0.480	-	0.490	-	-	0	0	-	6.717	-	6.857	-	-	0	-	0.00%
2000-09-19	0	0.480	-	0.480	-	-	0	0	-	6.717	-	6.717	-	-	0	-	0.00%
2000-09-18	0	0.480	-	0.480	-	-	0	0	-	6.717	-	6.717	-	-	0	-	0.00%
2000-09-15	0	0.480	-	0.490	-	-	0	0	-	6.717	-	6.857	-	-	0	-	0.00%
2000-09-14	0	0.480	0.480	0.490	-	-	0	0	-	6.717	6.717	6.857	-	-	0	-	4.35%
2000-09-12	0	0.460	-	0.480	-	-	0	0	-	6.437	-	6.717	-	-	0	-	0.00%
2000-09-11	0	0.460	-	0.480	-	-	0	0	-	6.437	-	6.717	-	-	0	-	0.00%
2000-09-08	0	0.460	0.460	-	-	-	0	0	-	6.437	6.437	-	-	-	0	-	3.37%
2000-09-07	0	0.445	-	0.445	-	-	0	0	-	6.227	-	6.227	-	-	0	-	0.00%
2000-09-06	0	0.445	0.430	0.465	-	-	0	0	-	6.227	6.018	6.507	-	-	0	-	0.00%
2000-09-05	0	0.445	0.445	0.490	-	-	0	0	-	6.227	6.227	6.857	-	-	0	-	3.49%
2000-09-04	0	0.430	0.470	0.500	0.430	0.490	30,000	14,100	0.4700	6.018	6.577	6.997	6.018	6.857	2,144	6.5774	-4.44%
2000-09-01	0	0.450	0.450	-	0.400	0.410	70,000	28,400	0.4057	6.297	6.297	-	5.598	5.738	5,002	5.6777	7.14%
2000-08-31	0	0.420	-	0.445	0.420	0.420	50,000	21,000	0.4200	5.878	-	6.227	5.878	5.878	3,573	5.8776	-12.50%
2000-08-30	0	0.480	0.480	0.520	0.480	0.500	30,000	14,700	0.4900	6.717	6.717	7.277	6.717	6.997	2,144	6.8572	-9.43%
2000-08-29	0	0.530	-	0.550	-	-	0	0	-	7.417	-	7.697	-	-	0	-	0.00%
2000-08-28	0	0.530	-	0.530	-	-	0	0	-	7.417	-	7.417	-	-	0	-	0.00%
2000-08-25	0	0.530	0.495	0.530	-	-	0	0	-	7.417	6.927	7.417	-	-	0	-	0.00%
2000-08-24	0	0.530	-	0.540	-	-	0	0	-	7.417	-	7.557	-	-	0	-	0.00%
2000-08-23	0	0.530	-	0.530	-	-	0	0	-	7.417	-	7.417	-	-	0	-	-1.85%
2000-08-22	0	0.540	-	0.550	-	-	0	0	-	7.557	-	7.697	-	-	0	-	0.00%
2000-08-21	0	0.540	0.500	0.580	-	-	10,000	5,400	0.5400	7.557	6.997	8.117	-	-	715	7.5570	0.00%
2000-08-18	0	0.540	0.540	0.580	0.500	0.540	58,000	31,000	0.5345	7.557	7.557	8.117	6.997	7.557	4,145	7.4798	8.00%
2000-08-17	0	0.500	0.460	0.500	0.460	0.500	150,000	72,200	0.4813	6.997	6.437	6.997	6.437	6.997	10,719	6.7360	8.70%
2000-08-16	0	0.460	0.460	0.500	0.410	0.445	150,000	64,250	0.4283	6.437	6.437	6.997	5.738	6.227	10,719	5.9943	6.98%
2000-08-15	0	0.430	0.430	-	0.370	0.390	80,000	30,000	0.3750	6.018	6.018	-	5.178	5.458	5,717	5.2479	2.38%
2000-08-14	0	0.420	0.420	-	0.400	0.400	20,000	8,000	0.4000	5.878	5.878	-	5.598	5.598	1,429	5.5978	2.44%
2000-08-11	0	0.410	0.410	0.420	-	-	0	0	-	5.738	5.738	5.878	-	-	0	-	3.80%
2000-08-10	0	0.395	0.390	-	-	-	0	0	-	5.528	5.458	-	-	-	0	-	0.00%
2000-08-09	0	0.395	0.390	-	-	-	0	0	-	5.528	5.458	-	-	-	0	-	0.00%
2000-08-08	0	0.395	0.395	-	0.390	0.400	172,000	67,840	0.3944	5.528	5.528	-	5.458	5.598	12,291	5.5196	-1.25%
2000-08-07	0	0.400	0.380	0.435	0.400	0.420	510,000	207,550	0.4070	5.598	5.318	6.088	5.598	5.878	36,443	5.6952	-6.98%
2000-08-04	0	0.430	0.425	0.450	0.430	0.430	80,000	34,400	0.4300	6.018	5.948	6.297	6.018	6.018	5,717	6.0176	-4.44%
2000-08-03	0	0.450	0.425	0.450	0.450	0.450	20,000	9,000	0.4500	6.297	5.948	6.297	6.297	6.297	1,429	6.2975	-2.17%
2000-08-02	0	0.460	0.435	0.460	0.460	0.480	190,000	88,800	0.4674	6.437	6.088	6.437	6.437	6.717	13,577	6.5405	-4.17%
2000-08-01	0	0.480	-	0.500	-	-	0	0	-	6.717	-	6.997	-	-	0	-	0.00%
2000-07-31	0	0.480	-	-	-	-	0	0	-	6.717	-	-	-	-	0	-	0.00%
2000-07-28	0	0.480	0.470	0.540	0.480	0.500	164,000	79,000	0.4817	6.717	6.577	7.557	6.717	6.997	11,719	6.7412	-4.00%
2000-07-27	0	0.500	0.495	0.540	0.500	0.540	292,000	155,200	0.5315	6.997	6.927	7.557	6.997	7.557	20,866	7.4381	0.00%
2000-07-26	0	0.500	0.495	0.570	0.500	0.560	160,000	82,800	0.5175	6.997	6.927	7.977	6.997	7.837	11,433	7.2421	-3.85%
2000-07-25	0	0.520	0.500	0.560	-	-	0	0	-	7.277	6.997	7.837	-	-	0	-	0.00%
2000-07-24	0	0.520	0.520	0.560	0.520	0.520	170,000	88,400	0.5200	7.277	7.277	7.837	7.277	7.277	12,148	7.2771	-1.89%
2000-07-21	0	0.530	0.520	0.550	0.500	0.570	430,000	227,500	0.5291	7.417	7.277	7.697	6.997	7.977	30,727	7.4040	-15.87%
2000-07-20	0	0.630	0.610	0.740	-	-	0	0	-	8.816	8.537	10.36	-	-	0	-	0.00%
2000-07-19	0	0.630	0.610	0.760	0.630	0.650	50,000	32,100	0.6420	8.816	8.537	10.64	8.816	9.096	3,573	8.9844	-10.00%
2000-07-18	0	0.700	0.700	0.770	0.700	0.740	30,000	21,080	0.7027	9.796	9.796	10.78	9.796	10.36	2,144	9.8334	-10.26%
2000-07-17	0	0.780	0.660	0.780	0.700	0.780	22,000	15,640	0.7109	10.92	9.236	10.92	9.796	10.92	1,572	9.9487	0.00%
2000-07-14	0	0.780	0.700	0.780	0.700	0.780	22,000	15,560	0.7073	10.92	9.796	10.92	9.796	10.92	1,572	9.8978	0.00%
2000-07-13	0	0.780	0.690	0.780	-	-	0	0	-	10.92	9.656	10.92	-	-	0	-	-1.27%
2000-07-12	0	0.790	0.710	0.790	0.720	0.790	42,000	30,680	0.7305	11.06	9.936	11.06	10.08	11.06	3,001	10.223	8.22%
2000-07-11	0	0.730	0.730	0.800	0.720	0.720	10,000	7,200	0.7200	10.22	10.22	11.20	10.08	10.08	715	10.076	-8.75%
2000-07-10	0	0.800	0.770	0.800	0.750	0.840	902,000	722,000	0.8004	11.20	10.78	11.20	10.50	11.76	64,454	11.202	0.00%
2000-07-07	0	0.800	0.720	0.830	0.700	0.800	1,840,000	1,456,800	0.7917	11.20	10.08	11.62	9.796	11.20	131,481	11.080	5.26%
2000-07-06	0	0.760	0.760	0.810	0.740	0.820	140,000	105,600	0.7543	10.64	10.64	11.34	10.36	11.48	10,004	10.556	-11.63%
2000-07-05	0	0.860	0.860	0.920	0.850	0.900	162,000	140,360	0.8664	12.04	12.04	12.87	11.90	12.59	11,576	12.125	-7.53%
2000-07-04	0	0.930	0.900	0.950	0.860	0.980	6,140,000	5,650,380	0.9203	13.01	12.59	13.29	12.04	13.71	438,747	12.878	1.09%
2000-07-03	0	0.920	0.910	0.920	0.910	1.080	11,944,000	11,518,200	0.9644	12.87	12.73	12.87	12.73	15.11	853,485	13.495

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---