Chinlink International Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00997	2000-03-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0	0.029	0.027	0.029	0.026	0.029	384,000	10,752	0.0280	0.029	0.027	0.029	0.026	0.029	384,000	0.0280	3.57%
2026-01-22	0	0.028	0.027	0.028	0.028	0.028	408,200	11,427	0.0280	0.028	0.027	0.028	0.028	0.028	408,200	0.0280	-3.45%
2026-01-21	0	0.029	0.028	0.029	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2026-01-20	0	0.029	0.028	0.029	0.028	0.029	544,000	15,656	0.0288	0.029	0.028	0.029	0.028	0.029	544,000	0.0288	0.00%
2026-01-19	0	0.029	0.028	0.029	0.029	0.029	1,912,000	55,448	0.0290	0.029	0.028	0.029	0.029	0.029	1,912,000	0.0290	-3.33%
2026-01-16	0	0.030	0.029	0.030	0.029	0.039	21,816,000	684,472	0.0314	0.030	0.029	0.030	0.029	0.039	21,816,000	0.0314	-9.09%
2026-01-15	0	0.033	0.031	0.033	0.030	0.033	456,000	14,432	0.0316	0.033	0.031	0.033	0.030	0.033	456,000	0.0316	0.00%
2026-01-14	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2026-01-13	0	0.033	0.031	0.033	0.031	0.033	128,240	4,214	0.0329	0.033	0.031	0.033	0.031	0.033	128,240	0.0329	0.00%
2026-01-12	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2026-01-09	0	0.033	0.031	0.033	0.033	0.033	16,640	541	0.0325	0.033	0.031	0.033	0.033	0.033	16,640	0.0325	0.00%
2026-01-08	0	0.033	0.031	0.033	0.031	0.033	168,240	5,358	0.0318	0.033	0.031	0.033	0.031	0.033	168,240	0.0318	0.00%
2026-01-07	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2026-01-06	0	0.033	0.031	0.033	0.032	0.033	264,000	8,464	0.0321	0.033	0.031	0.033	0.032	0.033	264,000	0.0321	0.00%
2026-01-05	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2026-01-02	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2025-12-31	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2025-12-30	0	0.033	0.032	0.033	0.031	0.033	345,000	10,946	0.0317	0.033	0.032	0.033	0.031	0.033	345,000	0.0317	0.00%
2025-12-29	0	0.033	0.030	0.033	0.030	0.033	2,216,000	68,992	0.0311	0.033	0.030	0.033	0.030	0.033	2,216,000	0.0311	-2.94%
2025-12-24	0	0.034	0.031	0.034	0.032	0.034	40,000	1,312	0.0328	0.034	0.031	0.034	0.032	0.034	40,000	0.0328	0.00%
2025-12-23	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2025-12-22	0	0.034	0.031	0.034	0.032	0.034	24,000	800	0.0333	0.034	0.031	0.034	0.032	0.034	24,000	0.0333	0.00%
2025-12-19	0	0.034	0.031	0.034	0.033	0.036	4,992,000	167,664	0.0336	0.034	0.031	0.034	0.033	0.036	4,992,000	0.0336	3.03%
2025-12-18	0	0.033	0.030	0.033	-	-	0	0	-	0.033	0.030	0.033	-	-	0	-	0.00%
2025-12-17	0	0.033	0.030	0.033	0.030	0.033	480,000	15,128	0.0315	0.033	0.030	0.033	0.030	0.033	480,000	0.0315	0.00%
2025-12-16	0	0.033	0.030	0.033	0.032	0.033	96,000	3,088	0.0322	0.033	0.030	0.033	0.032	0.033	96,000	0.0322	0.00%
2025-12-15	0	0.033	0.031	0.033	0.032	0.033	600,000	19,512	0.0325	0.033	0.031	0.033	0.032	0.033	600,000	0.0325	3.12%
2025-12-12	0	0.032	0.029	0.032	0.030	0.032	1,384,000	42,672	0.0308	0.032	0.029	0.032	0.030	0.032	1,384,000	0.0308	3.23%
2025-12-11	0	0.031	0.029	0.030	0.030	0.031	288,000	8,648	0.0300	0.031	0.029	0.030	0.030	0.031	288,000	0.0300	0.00%
2025-12-10	0	0.031	0.029	0.031	0.029	0.033	7,117,400	216,094	0.0304	0.031	0.029	0.031	0.029	0.033	7,117,400	0.0304	-8.82%
2025-12-09	0	0.034	0.031	0.034	0.031	0.034	1,824,000	58,376	0.0320	0.034	0.031	0.034	0.031	0.034	1,824,000	0.0320	3.03%
2025-12-08	0	0.033	0.031	0.033	0.031	0.033	328,000	10,536	0.0321	0.033	0.031	0.033	0.031	0.033	328,000	0.0321	0.00%
2025-12-05	0	0.033	0.031	0.033	0.031	0.033	1,656,000	51,912	0.0313	0.033	0.031	0.033	0.031	0.033	1,656,000	0.0313	-2.94%
2025-12-04	0	0.034	0.032	0.034	0.031	0.034	1,104,000	36,536	0.0331	0.034	0.032	0.034	0.031	0.034	1,104,000	0.0331	6.25%
2025-12-03	0	0.032	0.031	0.032	0.031	0.044	15,920,000	570,232	0.0358	0.032	0.031	0.032	0.031	0.044	15,920,000	0.0358	-17.95%
2025-12-02	0	0.039	0.036	0.039	0.035	0.039	2,176,000	80,696	0.0371	0.039	0.036	0.039	0.035	0.039	2,176,000	0.0371	2.63%
2025-12-01	0	0.038	0.035	0.038	0.035	0.038	1,192,000	43,576	0.0366	0.038	0.035	0.038	0.035	0.038	1,192,000	0.0366	2.70%
2025-11-28	0	0.037	0.034	0.037	0.035	0.038	1,600,000	56,872	0.0355	0.037	0.034	0.037	0.035	0.038	1,600,000	0.0355	0.00%
2025-11-27	0	0.037	0.034	0.037	0.034	0.039	3,680,000	135,336	0.0368	0.037	0.034	0.037	0.034	0.039	3,680,000	0.0368	5.71%
2025-11-26	0	0.035	0.033	0.035	0.032	0.035	2,696,000	88,808	0.0329	0.035	0.033	0.035	0.032	0.035	2,696,000	0.0329	2.94%
2025-11-25	0	0.034	0.032	0.034	0.032	0.034	1,865,000	60,409	0.0324	0.034	0.032	0.034	0.032	0.034	1,865,000	0.0324	0.00%
2025-11-24	0	0.034	0.032	0.034	0.033	0.035	848,000	28,208	0.0333	0.034	0.032	0.034	0.033	0.035	848,000	0.0333	0.00%
2025-11-21	0	0.034	0.032	0.034	0.032	0.034	2,056,000	66,816	0.0325	0.034	0.032	0.034	0.032	0.034	2,056,000	0.0325	3.03%
2025-11-20	0	0.033	0.031	0.033	0.031	0.042	20,464,000	711,856	0.0348	0.033	0.031	0.033	0.031	0.042	20,464,000	0.0348	0.00%
2025-11-19	0	0.033	0.031	0.033	0.033	0.034	1,016,000	33,712	0.0332	0.033	0.031	0.033	0.033	0.034	1,016,000	0.0332	-5.71%
2025-11-18	0	0.035	0.033	0.035	0.033	0.035	664,000	22,360	0.0337	0.035	0.033	0.035	0.033	0.035	664,000	0.0337	0.00%
2025-11-17	0	0.035	0.033	0.035	0.034	0.036	248,000	8,664	0.0349	0.035	0.033	0.035	0.034	0.036	248,000	0.0349	-2.78%
2025-11-14	0	0.036	0.034	0.036	0.034	0.037	267,200	9,273	0.0347	0.036	0.034	0.036	0.034	0.037	267,200	0.0347	5.88%
2025-11-13	0	0.034	0.033	0.034	0.033	0.035	794,000	26,948	0.0339	0.034	0.033	0.034	0.033	0.035	794,000	0.0339	-2.86%
2025-11-12	0	0.035	0.033	0.035	0.034	0.037	1,160,000	39,944	0.0344	0.035	0.033	0.035	0.034	0.037	1,160,000	0.0344	-2.78%
2025-11-11	0	0.036	0.033	0.036	0.034	0.038	2,232,000	76,864	0.0344	0.036	0.033	0.036	0.034	0.038	2,232,000	0.0344	2.86%
2025-11-10	0	0.035	0.032	0.035	0.035	0.038	408,000	14,688	0.0360	0.035	0.032	0.035	0.035	0.038	408,000	0.0360	0.00%
2025-11-07	0	0.035	0.033	0.035	0.033	0.035	2,084,000	71,996	0.0345	0.035	0.033	0.035	0.033	0.035	2,084,000	0.0345	6.06%
2025-11-06	0	0.033	0.030	0.033	0.030	0.033	1,352,000	42,296	0.0313	0.033	0.030	0.033	0.030	0.033	1,352,000	0.0313	3.12%
2025-11-05	0	0.032	0.030	0.032	0.030	0.032	1,920,000	58,016	0.0302	0.032	0.030	0.032	0.030	0.032	1,920,000	0.0302	0.00%
2025-11-04	0	0.032	0.030	0.032	0.029	0.032	336,000	10,088	0.0300	0.032	0.030	0.032	0.029	0.032	336,000	0.0300	0.00%
2025-11-03	0	0.032	0.029	0.032	0.031	0.032	728,000	22,584	0.0310	0.032	0.029	0.032	0.031	0.032	728,000	0.0310	0.00%
2025-10-31	0	0.032	0.030	0.032	0.029	0.032	1,112,000	33,520	0.0301	0.032	0.030	0.032	0.029	0.032	1,112,000	0.0301	3.23%
2025-10-30	0	0.031	0.029	0.031	0.030	0.032	2,608,000	80,000	0.0307	0.031	0.029	0.031	0.030	0.032	2,608,000	0.0307	-3.13%
2025-10-28	0	0.032	0.030	0.032	0.030	0.032	1,216,000	37,496	0.0308	0.032	0.030	0.032	0.030	0.032	1,216,000	0.0308	0.00%
2025-10-27	0	0.032	0.031	0.033	0.031	0.036	4,016,000	130,896	0.0326	0.032	0.031	0.033	0.031	0.036	4,016,000	0.0326	-11.11%
2025-10-24	0	0.036	0.032	0.036	0.031	0.037	1,000,000	33,152	0.0332	0.036	0.032	0.036	0.031	0.037	1,000,000	0.0332	9.09%
2025-10-23	0	0.033	0.031	0.033	0.032	0.040	11,152,000	372,656	0.0334	0.033	0.031	0.033	0.032	0.040	11,152,000	0.0334	0.00%
2025-10-22	0	0.033	0.030	0.033	0.031	0.033	667,000	21,286	0.0319	0.033	0.030	0.033	0.031	0.033	667,000	0.0319	3.12%
2025-10-21	0	0.032	0.030	0.032	0.030	0.032	56,000	1,760	0.0314	0.032	0.030	0.032	0.030	0.032	56,000	0.0314	0.00%
2025-10-20	0	0.032	0.030	0.032	0.030	0.036	1,192,000	36,976	0.0310	0.032	0.030	0.032	0.030	0.036	1,192,000	0.0310	-3.03%
2025-10-17	0	0.033	0.031	0.033	0.031	0.036	1,880,000	60,424	0.0321	0.033	0.031	0.033	0.031	0.036	1,880,000	0.0321	-2.94%
2025-10-16	0	0.034	0.031	0.034	0.032	0.037	1,880,000	63,648	0.0339	0.034	0.031	0.034	0.032	0.037	1,880,000	0.0339	6.25%
2025-10-15	0	0.032	0.030	0.032	0.030	0.033	48,000	1,464	0.0305	0.032	0.030	0.032	0.030	0.033	48,000	0.0305	0.00%
2025-10-14	0	0.032	0.031	0.032	0.030	0.035	1,128,000	35,664	0.0316	0.032	0.031	0.032	0.030	0.035	1,128,000	0.0316	0.00%
2025-10-13	0	0.032	0.030	0.032	0.031	0.032	176,000	5,624	0.0320	0.032	0.030	0.032	0.031	0.032	176,000	0.0320	0.00%
2025-10-10	0	0.032	0.030	0.032	0.031	0.035	568,000	17,928	0.0316	0.032	0.030	0.032	0.031	0.035	568,000	0.0316	0.00%
2025-10-09	0	0.032	0.030	0.033	0.030	0.035	352,000	12,048	0.0342	0.032	0.030	0.033	0.030	0.035	352,000	0.0342	0.00%
2025-10-08	0	0.032	0.031	0.032	0.030	0.033	1,112,000	35,632	0.0320	0.032	0.031	0.032	0.030	0.033	1,112,000	0.0320	6.67%
2025-10-06	0	0.030	0.029	0.030	0.029	0.033	744,000	22,432	0.0302	0.030	0.029	0.030	0.029	0.033	744,000	0.0302	-6.25%
2025-10-03	0	0.032	0.030	0.032	0.029	0.033	1,896,000	57,136	0.0301	0.032	0.030	0.032	0.029	0.033	1,896,000	0.0301	3.23%
2025-10-02	0	0.031	0.030	0.031	0.030	0.031	1,304,000	39,128	0.0300	0.031	0.030	0.031	0.030	0.031	1,304,000	0.0300	0.00%
2025-09-30	0	0.031	0.030	0.032	0.030	0.032	792,000	24,264	0.0306	0.031	0.030	0.032	0.030	0.032	792,000	0.0306	0.00%
2025-09-29	0	0.031	0.031	0.032	0.030	0.030	216,000	6,480	0.0300	0.031	0.031	0.032	0.030	0.030	216,000	0.0300	-3.13%
2025-09-26	0	0.032	0.031	0.032	0.032	0.032	216,000	6,912	0.0320	0.032	0.031	0.032	0.032	0.032	216,000	0.0320	0.00%
2025-09-25	0	0.032	0.031	0.033	0.031	0.045	6,002,000	202,349	0.0337	0.032	0.031	0.033	0.031	0.045	6,002,000	0.0337	-3.03%
2025-09-24	0	0.033	0.032	0.033	0.030	0.035	6,176,000	202,072	0.0327	0.033	0.032	0.033	0.030	0.035	6,176,000	0.0327	6.45%
2025-09-23	0	0.031	0.028	0.031	0.028	0.031	328,000	9,328	0.0284	0.031	0.028	0.031	0.028	0.031	328,000	0.0284	3.33%
2025-09-22	0	0.030	0.028	0.030	0.028	0.031	592,000	16,792	0.0284	0.030	0.028	0.030	0.028	0.031	592,000	0.0284	0.00%
2025-09-19	0	0.030	0.028	0.031	0.026	0.030	344,000	9,952	0.0289	0.030	0.028	0.031	0.026	0.030	344,000	0.0289	3.45%
2025-09-18	0	0.029	0.028	0.030	0.027	0.031	1,064,000	30,840	0.0290	0.029	0.028	0.030	0.027	0.031	1,064,000	0.0290	-6.45%
2025-09-17	0	0.031	0.029	0.031	0.028	0.033	1,984,320	61,040	0.0308	0.031	0.029	0.031	0.028	0.033	1,984,320	0.0308	14.81%
2025-09-16	0	0.027	0.026	0.027	0.026	0.027	504,000	13,128	0.0260	0.027	0.026	0.027	0.026	0.027	504,000	0.0260	8.00%
2025-09-15	0	0.025	0.025	0.027	0.025	0.028	264,000	7,344	0.0278	0.025	0.025	0.027	0.025	0.028	264,000	0.0278	-7.41%
2025-09-12	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2025-09-11	0	0.027	0.025	0.027	0.027	0.027	72,000	1,944	0.0270	0.027	0.025	0.027	0.027	0.027	72,000	0.0270	8.00%
2025-09-10	0	0.025	0.023	0.027	-	-	0	0	-	0.025	0.023	0.027	-	-	0	-	0.00%
2025-09-09	0	0.025	0.025	0.027	0.025	0.025	608,000	15,200	0.0250	0.025	0.025	0.027	0.025	0.025	608,000	0.0250	4.17%
2025-09-08	0	0.024	0.024	0.027	0.023	0.023	8,000	184	0.0230	0.024	0.024	0.027	0.023	0.023	8,000	0.0230	-7.69%
2025-09-05	0	0.026	0.025	0.027	0.025	0.026	72,000	1,840	0.0256	0.026	0.025	0.027	0.025	0.026	72,000	0.0256	8.33%
2025-09-04	0	0.024	0.024	0.027	-	-	0	0	-	0.024	0.024	0.027	-	-	0	-	0.00%
2025-09-03	0	0.024	0.024	0.025	0.024	0.024	8,000	192	0.0240	0.024	0.024	0.025	0.024	0.024	8,000	0.0240	-4.00%
2025-09-02	0	0.025	0.024	0.027	-	-	0	0	-	0.025	0.024	0.027	-	-	0	-	0.00%
2025-09-01	0	0.025	0.024	0.025	0.025	0.026	328,000	8,440	0.0257	0.025	0.024	0.025	0.025	0.026	328,000	0.0257	0.00%
2025-08-29	0	0.025	0.023	0.025	-	-	0	0	-	0.025	0.023	0.025	-	-	0	-	0.00%
2025-08-28	0	0.025	0.024	0.025	0.022	0.025	480,000	11,040	0.0230	0.025	0.024	0.025	0.022	0.025	480,000	0.0230	4.17%
2025-08-27	0	0.024	0.022	0.025	-	-	0	0	-	0.024	0.022	0.025	-	-	0	-	0.00%
2025-08-26	0	0.024	0.024	0.025	0.022	0.024	1,784,000	41,072	0.0230	0.024	0.024	0.025	0.022	0.024	1,784,000	0.0230	-4.00%
2025-08-25	0	0.025	0.024	0.026	0.024	0.025	38,000	884	0.0233	0.025	0.024	0.026	0.024	0.025	38,000	0.0233	-3.85%
2025-08-22	0	0.026	0.024	0.026	0.024	0.027	16,000	408	0.0255	0.026	0.024	0.026	0.024	0.027	16,000	0.0255	4.00%
2025-08-21	0	0.025	0.024	0.026	-	-	0	0	-	0.025	0.024	0.026	-	-	0	-	0.00%
2025-08-20	0	0.025	0.024	0.027	-	-	0	0	-	0.025	0.024	0.027	-	-	0	-	0.00%
2025-08-19	0	0.025	0.025	0.026	0.025	0.027	312,000	8,184	0.0262	0.025	0.025	0.026	0.025	0.027	312,000	0.0262	-7.41%
2025-08-18	0	0.027	0.025	0.029	-	-	0	0	-	0.027	0.025	0.029	-	-	0	-	0.00%
2025-08-15	0	0.027	0.025	0.028	0.025	0.027	520,000	13,840	0.0266	0.027	0.025	0.028	0.025	0.027	520,000	0.0266	8.00%
2025-08-14	0	0.025	0.025	0.027	0.025	0.025	8,000	200	0.0250	0.025	0.025	0.027	0.025	0.025	8,000	0.0250	-7.41%
2025-08-13	0	0.027	0.025	0.027	0.027	0.027	80,000	2,160	0.0270	0.027	0.025	0.027	0.027	0.027	80,000	0.0270	3.85%
2025-08-12	0	0.026	0.024	0.027	0.025	0.026	584,000	15,080	0.0258	0.026	0.024	0.027	0.025	0.026	584,000	0.0258	4.00%
2025-08-11	0	0.025	0.025	0.027	0.025	0.025	160,000	4,000	0.0250	0.025	0.025	0.027	0.025	0.025	160,000	0.0250	-3.85%
2025-08-08	0	0.026	0.025	0.027	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2025-08-07	0	0.026	0.026	0.028	-	-	0	0	-	0.026	0.026	0.028	-	-	0	-	0.00%
2025-08-06	0	0.026	0.026	0.027	0.026	0.026	424,000	11,024	0.0260	0.026	0.026	0.027	0.026	0.026	424,000	0.0260	0.00%
2025-08-05	0	0.026	0.026	0.027	0.026	0.027	16,000	424	0.0265	0.026	0.026	0.027	0.026	0.027	16,000	0.0265	0.00%
2025-08-04	0	0.026	0.026	0.028	0.026	0.026	168,000	4,368	0.0260	0.026	0.026	0.028	0.026	0.026	168,000	0.0260	0.00%
2025-08-01	0	0.026	0.026	0.028	0.026	0.026	8,000	208	0.0260	0.026	0.026	0.028	0.026	0.026	8,000	0.0260	0.00%
2025-07-31	0	0.026	0.026	0.028	0.026	0.026	240,000	6,240	0.0260	0.026	0.026	0.028	0.026	0.026	240,000	0.0260	0.00%
2025-07-30	0	0.026	0.026	0.028	0.026	0.026	120,000	3,120	0.0260	0.026	0.026	0.028	0.026	0.026	120,000	0.0260	0.00%
2025-07-29	0	0.026	0.026	0.032	-	-	0	0	-	0.026	0.026	0.032	-	-	0	-	0.00%
2025-07-28	0	0.026	0.026	0.029	0.026	0.026	364,000	9,448	0.0260	0.026	0.026	0.029	0.026	0.026	364,000	0.0260	-10.34%
2025-07-25	0	0.029	0.027	0.029	0.027	0.029	1,872,000	53,024	0.0283	0.029	0.027	0.029	0.027	0.029	1,872,000	0.0283	7.41%
2025-07-24	0	0.027	0.026	0.027	0.025	0.027	392,080	9,849	0.0251	0.027	0.026	0.027	0.025	0.027	392,080	0.0251	3.85%
2025-07-23	0	0.026	0.026	0.028	0.026	0.026	312,000	8,112	0.0260	0.026	0.026	0.028	0.026	0.026	312,000	0.0260	0.00%
2025-07-22	0	0.026	0.026	0.028	0.026	0.028	192,120	5,106	0.0266	0.026	0.026	0.028	0.026	0.028	192,120	0.0266	-7.14%
2025-07-21	0	0.028	0.026	0.028	0.027	0.028	256,000	7,088	0.0277	0.028	0.026	0.028	0.027	0.028	256,000	0.0277	0.00%
2025-07-18	0	0.028	0.026	0.029	0.028	0.029	552,000	15,504	0.0281	0.028	0.026	0.029	0.028	0.029	552,000	0.0281	3.70%
2025-07-17	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2025-07-16	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	-3.57%
2025-07-15	0	0.028	0.025	0.028	0.027	0.028	456,800	12,332	0.0270	0.028	0.025	0.028	0.027	0.028	456,800	0.0270	3.70%
2025-07-14	0	0.027	0.025	0.028	0.026	0.028	664,000	18,416	0.0277	0.027	0.025	0.028	0.026	0.028	664,000	0.0277	3.85%
2025-07-11	0	0.026	0.025	0.026	0.026	0.028	816,000	22,032	0.0270	0.026	0.025	0.026	0.026	0.028	816,000	0.0270	0.00%
2025-07-10	0	0.026	0.025	0.026	0.025	0.028	1,944,000	49,760	0.0256	0.026	0.025	0.026	0.025	0.028	1,944,000	0.0256	4.00%
2025-07-09	0	0.025	0.025	0.027	0.025	0.027	2,024,000	51,632	0.0255	0.025	0.025	0.027	0.025	0.027	2,024,000	0.0255	-7.41%
2025-07-08	0	0.027	0.027	0.029	-	-	0	0	-	0.027	0.027	0.029	-	-	0	-	0.00%
2025-07-07	0	0.027	0.027	0.029	0.027	0.027	88,000	2,376	0.0270	0.027	0.027	0.029	0.027	0.027	88,000	0.0270	0.00%
2025-07-04	0	0.027	0.027	0.029	-	-	0	0	-	0.027	0.027	0.029	-	-	0	-	0.00%
2025-07-03	0	0.027	0.027	0.028	0.027	0.028	360,000	9,736	0.0270	0.027	0.027	0.028	0.027	0.028	360,000	0.0270	-3.57%
2025-07-02	0	0.028	0.027	0.029	0.027	0.029	144,000	3,968	0.0276	0.028	0.027	0.029	0.027	0.029	144,000	0.0276	3.70%
2025-06-30	0	0.027	0.027	0.029	0.027	0.028	128,000	3,520	0.0275	0.027	0.027	0.029	0.027	0.028	128,000	0.0275	-10.00%
2025-06-27	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-06-26	0	0.030	0.028	0.030	0.030	0.030	304,000	9,120	0.0300	0.030	0.028	0.030	0.030	0.030	304,000	0.0300	11.11%
2025-06-25	0	0.027	0.027	0.028	0.026	0.028	2,272,000	61,920	0.0273	0.027	0.027	0.028	0.026	0.028	2,272,000	0.0273	-3.57%
2025-06-24	0	0.028	0.027	0.028	0.027	0.029	256,000	6,944	0.0271	0.028	0.027	0.028	0.027	0.029	256,000	0.0271	3.70%
2025-06-23	0	0.027	0.027	0.030	0.027	0.029	992,000	28,368	0.0286	0.027	0.027	0.030	0.027	0.029	992,000	0.0286	-6.90%
2025-06-20	0	0.029	0.029	0.030	0.029	0.038	7,200,000	230,040	0.0320	0.029	0.029	0.030	0.029	0.038	7,200,000	0.0320	-6.45%
2025-06-19	0	0.031	0.029	0.032	0.028	0.034	2,816,000	84,632	0.0301	0.031	0.029	0.032	0.028	0.034	2,816,000	0.0301	-3.13%
2025-06-18	0	0.032	0.033	0.034	0.027	0.035	2,945,920	92,956	0.0316	0.032	0.033	0.034	0.027	0.035	2,945,920	0.0316	18.52%
2025-06-17	0	0.027	0.027	0.030	0.027	0.028	2,096,000	56,664	0.0270	0.027	0.027	0.030	0.027	0.028	2,096,000	0.0270	-6.90%
2025-06-16	0	0.029	0.026	0.029	0.026	0.029	256,000	6,984	0.0273	0.029	0.026	0.029	0.026	0.029	256,000	0.0273	3.57%
2025-06-13	0	0.028	0.028	0.029	0.028	0.029	1,456,000	40,800	0.0280	0.028	0.028	0.029	0.028	0.029	1,456,000	0.0280	-6.67%
2025-06-12	0	0.030	0.029	0.030	0.028	0.033	2,960,000	87,040	0.0294	0.030	0.029	0.030	0.028	0.033	2,960,000	0.0294	-9.09%
2025-06-11	0	0.033	0.031	0.033	0.030	0.033	1,376,000	43,136	0.0313	0.033	0.031	0.033	0.030	0.033	1,376,000	0.0313	0.00%
2025-06-10	0	0.033	0.030	0.033	0.030	0.034	3,584,000	114,408	0.0319	0.033	0.030	0.033	0.030	0.034	3,584,000	0.0319	-2.94%
2025-06-09	0	0.034	0.031	0.034	0.032	0.034	1,400,000	46,016	0.0329	0.034	0.031	0.034	0.032	0.034	1,400,000	0.0329	6.25%
2025-06-06	0	0.032	0.031	0.032	0.031	0.033	752,000	24,008	0.0319	0.032	0.031	0.032	0.031	0.033	752,000	0.0319	3.23%
2025-06-05	0	0.031	0.029	0.031	0.029	0.035	9,536,960	298,991	0.0314	0.031	0.029	0.031	0.029	0.035	9,536,960	0.0314	6.90%
2025-06-04	0	0.029	0.028	0.029	0.026	0.029	3,408,000	93,496	0.0274	0.029	0.028	0.029	0.026	0.029	3,408,000	0.0274	7.41%
2025-06-03	0	0.027	0.024	0.027	0.025	0.027	1,656,000	42,072	0.0254	0.027	0.024	0.027	0.025	0.027	1,656,000	0.0254	8.00%
2025-06-02	0	0.025	0.026	0.027	0.025	0.028	576,000	15,376	0.0267	0.025	0.026	0.027	0.025	0.028	576,000	0.0267	-7.41%
2025-05-30	0	0.027	0.024	0.027	0.025	0.027	1,016,000	26,440	0.0260	0.027	0.024	0.027	0.025	0.027	1,016,000	0.0260	3.85%
2025-05-29	0	0.026	0.024	0.026	0.024	0.026	616,000	15,800	0.0256	0.026	0.024	0.026	0.024	0.026	616,000	0.0256	4.00%
2025-05-28	0	0.025	0.024	0.025	0.023	0.025	960,000	23,200	0.0242	0.025	0.024	0.025	0.023	0.025	960,000	0.0242	4.17%
2025-05-27	0	0.024	0.023	0.024	0.023	0.027	4,458,400	105,764	0.0237	0.024	0.023	0.024	0.023	0.027	4,458,400	0.0237	-11.11%
2025-05-26	0	0.027	0.026	0.027	0.025	0.027	136,000	3,552	0.0261	0.027	0.026	0.027	0.025	0.027	136,000	0.0261	3.85%
2025-05-23	0	0.026	0.025	0.026	0.024	0.027	1,728,000	43,576	0.0252	0.026	0.025	0.026	0.024	0.027	1,728,000	0.0252	0.00%
2025-05-22	0	0.026	0.025	0.026	0.025	0.027	872,000	22,024	0.0253	0.026	0.025	0.026	0.025	0.027	872,000	0.0253	-3.70%
2025-05-21	0	0.027	0.025	0.027	0.023	0.027	3,792,000	92,032	0.0243	0.027	0.025	0.027	0.023	0.027	3,792,000	0.0243	0.00%
2025-05-20	0	0.027	0.025	0.027	0.025	0.028	7,762,000	204,512	0.0263	0.027	0.025	0.027	0.025	0.028	7,762,000	0.0263	0.00%
2025-05-19	0	0.027	0.027	0.028	0.021	0.049	121,660,000	4,186,464	0.0344	0.027	0.027	0.028	0.021	0.049	121,660,000	0.0344	28.57%
2025-05-16	0	0.021	0.019	0.021	0.019	0.021	760,000	15,624	0.0206	0.021	0.019	0.021	0.019	0.021	760,000	0.0206	10.53%
2025-05-15	0	0.019	0.019	0.021	0.019	0.021	904,000	17,224	0.0191	0.019	0.019	0.021	0.019	0.021	904,000	0.0191	-9.52%
2025-05-14	0	0.021	0.020	0.021	0.020	0.026	6,040,000	135,496	0.0224	0.021	0.020	0.021	0.020	0.026	6,040,000	0.0224	10.53%
2025-05-13	0	0.019	0.019	0.022	-	-	0	0	-	0.019	0.019	0.022	-	-	0	-	0.00%
2025-05-12	0	0.019	0.019	0.022	0.019	0.019	120,320	2,284	0.0190	0.019	0.019	0.022	0.019	0.019	120,320	0.0190	-9.52%
2025-05-09	0	0.021	0.019	0.021	0.021	0.021	88,000	1,848	0.0210	0.021	0.019	0.021	0.021	0.021	88,000	0.0210	5.00%
2025-05-08	0	0.020	0.019	0.020	0.020	0.020	228,000	4,536	0.0199	0.020	0.019	0.020	0.020	0.020	228,000	0.0199	5.26%
2025-05-07	0	0.019	0.019	0.021	0.019	0.020	1,080,000	20,672	0.0191	0.019	0.019	0.021	0.019	0.020	1,080,000	0.0191	5.56%
2025-05-06	0	0.018	0.018	0.019	-	-	0	0	-	0.018	0.018	0.019	-	-	0	-	0.00%
2025-05-02	0	0.018	0.018	0.019	0.017	0.018	960,000	17,040	0.0178	0.018	0.018	0.019	0.017	0.018	960,000	0.0178	-5.26%
2025-04-30	0	0.019	0.018	0.020	-	-	0	0	-	0.019	0.018	0.020	-	-	0	-	0.00%
2025-04-29	0	0.019	0.019	0.020	0.019	0.019	408,000	7,752	0.0190	0.019	0.019	0.020	0.019	0.019	408,000	0.0190	5.56%
2025-04-28	0	0.018	0.018	0.019	0.018	0.018	208,000	3,744	0.0180	0.018	0.018	0.019	0.018	0.018	208,000	0.0180	-10.00%
2025-04-25	0	0.020	0.018	0.020	0.018	0.020	216,000	3,920	0.0181	0.020	0.018	0.020	0.018	0.020	216,000	0.0181	5.26%
2025-04-24	0	0.019	0.018	0.020	0.019	0.019	192,000	3,648	0.0190	0.019	0.018	0.020	0.019	0.019	192,000	0.0190	0.00%
2025-04-23	0	0.019	0.018	0.019	0.019	0.019	440,000	8,360	0.0190	0.019	0.018	0.019	0.019	0.019	440,000	0.0190	-5.00%
2025-04-22	0	0.020	0.019	0.020	0.020	0.020	56,000	1,120	0.0200	0.020	0.019	0.020	0.020	0.020	56,000	0.0200	5.26%
2025-04-17	0	0.019	0.019	0.020	0.018	0.019	856,000	15,920	0.0186	0.019	0.019	0.020	0.018	0.019	856,000	0.0186	-5.00%
2025-04-16	0	0.020	0.019	0.020	0.018	0.020	704,000	13,312	0.0189	0.020	0.019	0.020	0.018	0.020	704,000	0.0189	0.00%
2025-04-15	0	0.020	0.019	0.020	0.019	0.020	336,000	6,416	0.0191	0.020	0.019	0.020	0.019	0.020	336,000	0.0191	-4.76%
2025-04-14	0	0.021	0.019	0.021	0.021	0.021	26,080	543	0.0208	0.021	0.019	0.021	0.021	0.021	26,080	0.0208	10.53%
2025-04-11	0	0.019	0.019	0.020	0.019	0.019	776,000	14,744	0.0190	0.019	0.019	0.020	0.019	0.019	776,000	0.0190	-5.00%
2025-04-10	0	0.020	0.019	0.020	0.019	0.020	456,000	8,680	0.0190	0.020	0.019	0.020	0.019	0.020	456,000	0.0190	0.00%
2025-04-09	0	0.020	0.020	0.021	0.019	0.020	155,200	3,028	0.0195	0.020	0.020	0.021	0.019	0.020	155,200	0.0195	0.00%
2025-04-08	0	0.020	0.019	0.020	0.019	0.021	1,144,000	22,376	0.0196	0.020	0.019	0.020	0.019	0.021	1,144,000	0.0196	-4.76%
2025-04-07	0	0.021	0.020	0.021	0.019	0.021	1,632,000	33,184	0.0203	0.021	0.020	0.021	0.019	0.021	1,632,000	0.0203	0.00%
2025-04-03	0	0.021	0.021	0.024	0.021	0.022	352,000	7,552	0.0215	0.021	0.021	0.024	0.021	0.022	352,000	0.0215	-4.55%
2025-04-02	0	0.022	0.022	0.023	0.022	0.022	531,200	11,670	0.0220	0.022	0.022	0.023	0.022	0.022	531,200	0.0220	-4.35%
2025-04-01	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2025-03-31	0	0.023	0.021	0.024	0.023	0.023	128,000	2,944	0.0230	0.023	0.021	0.024	0.023	0.023	128,000	0.0230	0.00%
2025-03-28	0	0.023	0.020	0.023	0.021	0.023	160,000	3,520	0.0220	0.023	0.020	0.023	0.021	0.023	160,000	0.0220	9.52%
2025-03-27	0	0.021	0.019	0.023	-	-	0	0	-	0.021	0.019	0.023	-	-	0	-	0.00%
2025-03-26	0	0.021	0.020	0.023	0.021	0.021	8,000	168	0.0210	0.021	0.020	0.023	0.021	0.021	8,000	0.0210	0.00%
2025-03-25	0	0.021	0.020	0.023	0.021	0.021	11,200	203	0.0181	0.021	0.020	0.023	0.021	0.021	11,200	0.0181	-4.55%
2025-03-24	0	0.022	0.020	0.023	-	-	3,440	58	0.0169	0.022	0.020	0.023	-	-	3,440	0.0169	0.00%
2025-03-21	0	0.022	0.020	0.023	0.020	0.022	792,000	16,984	0.0214	0.022	0.020	0.023	0.020	0.022	792,000	0.0214	4.76%
2025-03-20	0	0.021	0.021	0.023	0.021	0.021	40,000	840	0.0210	0.021	0.021	0.023	0.021	0.021	40,000	0.0210	-4.55%
2025-03-19	0	0.022	0.022	0.023	0.021	0.022	176,000	3,792	0.0215	0.022	0.022	0.023	0.021	0.022	176,000	0.0215	0.00%
2025-03-18	0	0.022	0.022	0.024	-	-	0	0	-	0.022	0.022	0.024	-	-	0	-	0.00%
2025-03-17	0	0.022	0.022	0.024	0.021	0.022	38,400	766	0.0199	0.022	0.022	0.024	0.021	0.022	38,400	0.0199	-8.33%
2025-03-14	0	0.024	0.022	0.024	0.020	0.024	2,128,000	46,296	0.0218	0.024	0.022	0.024	0.020	0.024	2,128,000	0.0218	4.35%
2025-03-13	0	0.023	0.022	0.023	0.023	0.024	1,784,000	42,720	0.0239	0.023	0.022	0.023	0.023	0.024	1,784,000	0.0239	4.55%
2025-03-12	0	0.022	0.022	0.023	0.022	0.026	1,618,000	37,792	0.0234	0.022	0.022	0.023	0.022	0.026	1,618,000	0.0234	4.76%
2025-03-11	0	0.021	0.020	0.023	-	-	0	0	-	0.021	0.020	0.023	-	-	0	-	0.00%
2025-03-10	0	0.021	0.020	0.023	0.021	0.022	1,008,000	21,296	0.0211	0.021	0.020	0.023	0.021	0.022	1,008,000	0.0211	-8.70%
2025-03-07	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2025-03-06	0	0.023	0.021	0.023	0.021	0.023	47,200	952	0.0202	0.023	0.021	0.023	0.021	0.023	47,200	0.0202	0.00%
2025-03-05	0	0.023	0.021	0.023	0.023	0.023	24,000	552	0.0230	0.023	0.021	0.023	0.023	0.023	24,000	0.0230	0.00%
2025-03-04	0	0.023	0.021	0.023	0.023	0.023	28,000	588	0.0210	0.023	0.021	0.023	0.023	0.023	28,000	0.0210	9.52%
2025-03-03	0	0.021	0.021	0.023	0.021	0.024	728,000	15,528	0.0213	0.021	0.021	0.023	0.021	0.024	728,000	0.0213	-8.70%
2025-02-28	0	0.023	0.022	0.023	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2025-02-27	0	0.023	0.022	0.023	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2025-02-26	0	0.023	0.022	0.023	0.023	0.023	32,000	736	0.0230	0.023	0.022	0.023	0.023	0.023	32,000	0.0230	-4.17%
2025-02-25	0	0.024	0.022	0.024	-	-	0	0	-	0.024	0.022	0.024	-	-	0	-	0.00%
2025-02-24	0	0.024	0.022	0.024	0.022	0.024	64,000	1,472	0.0230	0.024	0.022	0.024	0.022	0.024	64,000	0.0230	4.35%
2025-02-21	0	0.023	0.022	0.023	0.023	0.025	1,136,000	27,008	0.0238	0.023	0.022	0.023	0.023	0.025	1,136,000	0.0238	-8.00%
2025-02-20	0	0.025	0.023	0.026	0.020	0.027	1,508,000	35,032	0.0232	0.025	0.023	0.026	0.020	0.027	1,508,000	0.0232	25.00%
2025-02-19	0	0.020	0.020	0.021	0.020	0.020	280,000	5,600	0.0200	0.020	0.020	0.021	0.020	0.020	280,000	0.0200	-9.09%
2025-02-18	0	0.022	0.020	0.022	0.020	0.022	984,720	20,187	0.0205	0.022	0.020	0.022	0.020	0.022	984,720	0.0205	4.76%
2025-02-17	0	0.021	0.020	0.022	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2025-02-14	0	0.021	0.020	0.022	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2025-02-13	0	0.021	0.020	0.022	0.021	0.021	216,000	4,536	0.0210	0.021	0.020	0.022	0.021	0.021	216,000	0.0210	0.00%
2025-02-12	0	0.021	0.020	0.022	0.020	0.021	288,000	5,984	0.0208	0.021	0.020	0.022	0.020	0.021	288,000	0.0208	0.00%
2025-02-11	0	0.021	0.021	0.023	0.021	0.021	144,000	3,024	0.0210	0.021	0.021	0.023	0.021	0.021	144,000	0.0210	0.00%
2025-02-10	0	0.021	0.021	0.023	0.021	0.022	628,000	13,328	0.0212	0.021	0.021	0.023	0.021	0.022	628,000	0.0212	0.00%
2025-02-07	0	0.021	0.021	0.022	0.021	0.023	2,464,000	53,232	0.0216	0.021	0.021	0.022	0.021	0.023	2,464,000	0.0216	-8.70%
2025-02-06	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2025-02-05	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2025-02-04	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	-4.17%
2025-02-03	0	0.024	0.021	0.024	0.024	0.024	72,000	1,728	0.0240	0.024	0.021	0.024	0.024	0.024	72,000	0.0240	4.35%
2025-01-28	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2025-01-27	0	0.023	0.021	0.025	0.023	0.023	1,200,000	27,600	0.0230	0.023	0.021	0.025	0.023	0.023	1,200,000	0.0230	0.00%
2025-01-24	0	0.023	0.021	0.023	0.023	0.024	1,240,000	28,560	0.0230	0.023	0.021	0.023	0.023	0.024	1,240,000	0.0230	0.00%
2025-01-23	0	0.023	0.021	0.023	0.023	0.023	800,000	18,400	0.0230	0.023	0.021	0.023	0.023	0.023	800,000	0.0230	0.00%
2025-01-22	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2025-01-21	0	0.023	0.022	0.023	0.023	0.023	984,000	22,632	0.0230	0.023	0.022	0.023	0.023	0.023	984,000	0.0230	4.55%
2025-01-20	0	0.022	0.021	0.022	0.021	0.023	784,720	17,599	0.0224	0.022	0.021	0.022	0.021	0.023	784,720	0.0224	4.76%
2025-01-17	0	0.021	0.020	0.023	0.021	0.023	1,432,000	30,992	0.0216	0.021	0.020	0.023	0.021	0.023	1,432,000	0.0216	-16.00%
2025-01-16	0	0.025	0.022	0.025	0.025	0.025	40,000	1,000	0.0250	0.025	0.022	0.025	0.025	0.025	40,000	0.0250	0.00%
2025-01-15	0	0.025	0.022	0.025	-	-	16,000	400	0.0250	0.025	0.022	0.025	-	-	16,000	0.0250	0.00%
2025-01-14	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2025-01-13	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2025-01-10	0	0.025	0.023	0.025	0.025	0.025	72,000	1,800	0.0250	0.025	0.023	0.025	0.025	0.025	72,000	0.0250	-3.85%
2025-01-09	0	0.026	0.023	0.026	0.023	0.026	128,000	3,136	0.0245	0.026	0.023	0.026	0.023	0.026	128,000	0.0245	4.00%
2025-01-08	0	0.025	0.023	0.027	-	-	0	0	-	0.025	0.023	0.027	-	-	0	-	0.00%
2025-01-07	0	0.025	0.023	0.025	0.025	0.025	72,000	1,800	0.0250	0.025	0.023	0.025	0.025	0.025	72,000	0.0250	0.00%
2025-01-06	0	0.025	0.022	0.025	0.022	0.025	352,000	8,368	0.0238	0.025	0.022	0.025	0.022	0.025	352,000	0.0238	13.64%
2025-01-03	0	0.022	0.022	0.025	-	-	0	0	-	0.022	0.022	0.025	-	-	0	-	0.00%
2025-01-02	0	0.022	0.022	0.025	0.022	0.022	80,000	1,760	0.0220	0.022	0.022	0.025	0.022	0.022	80,000	0.0220	0.00%
2024-12-31	0	0.022	0.022	0.024	-	-	0	0	-	0.022	0.022	0.024	-	-	0	-	0.00%
2024-12-30	0	0.022	0.022	0.024	0.022	0.024	240,000	5,600	0.0233	0.022	0.022	0.024	0.022	0.024	240,000	0.0233	-8.33%
2024-12-27	0	0.024	0.023	0.024	0.023	0.024	32,000	760	0.0238	0.024	0.023	0.024	0.023	0.024	32,000	0.0238	0.00%
2024-12-24	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-12-23	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-12-20	0	0.024	0.023	0.024	0.024	0.024	16,000	384	0.0240	0.024	0.023	0.024	0.024	0.024	16,000	0.0240	4.35%
2024-12-19	0	0.023	0.023	0.024	0.023	0.023	320,000	7,360	0.0230	0.023	0.023	0.024	0.023	0.023	320,000	0.0230	0.00%
2024-12-18	0	0.023	0.021	0.023	0.023	0.025	488,000	11,320	0.0232	0.023	0.021	0.023	0.023	0.025	488,000	0.0232	-8.00%
2024-12-17	0	0.025	0.023	0.027	0.023	0.025	760,000	18,408	0.0242	0.025	0.023	0.027	0.023	0.025	760,000	0.0242	8.70%
2024-12-16	0	0.023	0.023	0.025	0.023	0.023	2,272,000	52,256	0.0230	0.023	0.023	0.025	0.023	0.023	2,272,000	0.0230	0.00%
2024-12-13	0	0.023	0.023	0.026	0.023	0.024	736,000	16,992	0.0231	0.023	0.023	0.026	0.023	0.024	736,000	0.0231	-11.54%
2024-12-12	0	0.026	0.023	0.026	0.023	0.026	96,000	2,256	0.0235	0.026	0.023	0.026	0.023	0.026	96,000	0.0235	8.33%
2024-12-11	0	0.024	0.022	0.026	-	-	0	0	-	0.024	0.022	0.026	-	-	0	-	0.00%
2024-12-10	0	0.024	0.022	0.026	-	-	0	0	-	0.024	0.022	0.026	-	-	0	-	0.00%
2024-12-09	0	0.024	0.022	0.026	-	-	0	0	-	0.024	0.022	0.026	-	-	0	-	0.00%
2024-12-06	0	0.024	0.024	0.026	0.024	0.024	312,000	7,488	0.0240	0.024	0.024	0.026	0.024	0.024	312,000	0.0240	0.00%
2024-12-05	0	0.024	0.024	0.028	0.024	0.025	528,000	12,984	0.0246	0.024	0.024	0.028	0.024	0.025	528,000	0.0246	0.00%
2024-12-04	0	0.024	0.021	0.024	0.024	0.024	56,002	1,344	0.0240	0.024	0.021	0.024	0.024	0.024	56,002	0.0240	0.00%
2024-12-03	0	0.024	0.022	0.025	-	-	0	0	-	0.024	0.022	0.025	-	-	0	-	0.00%
2024-12-02	0	0.024	0.023	0.027	0.021	0.024	265,920	6,151	0.0231	0.024	0.023	0.027	0.021	0.024	265,920	0.0231	9.09%
2024-11-29	0	0.022	0.022	0.023	0.022	0.023	808,000	17,936	0.0222	0.022	0.022	0.023	0.022	0.023	808,000	0.0222	0.00%
2024-11-28	0	0.022	0.022	0.023	0.022	0.022	56,000	1,232	0.0220	0.022	0.022	0.023	0.022	0.022	56,000	0.0220	0.00%
2024-11-27	0	0.022	0.021	0.023	-	-	0	0	-	0.022	0.021	0.023	-	-	0	-	0.00%
2024-11-26	0	0.022	0.022	0.023	0.021	0.022	32,800	696	0.0212	0.022	0.022	0.023	0.021	0.022	32,800	0.0212	-4.35%
2024-11-25	0	0.023	0.022	0.024	-	-	0	0	-	0.023	0.022	0.024	-	-	0	-	0.00%
2024-11-22	0	0.023	0.022	0.024	0.022	0.023	1,960,000	44,136	0.0225	0.023	0.022	0.024	0.022	0.023	1,960,000	0.0225	-8.00%
2024-11-21	0	0.025	0.023	0.025	0.025	0.025	24,000	600	0.0250	0.025	0.023	0.025	0.025	0.025	24,000	0.0250	0.00%
2024-11-20	0	0.025	0.023	0.025	0.025	0.025	24,001	600	0.0250	0.025	0.023	0.025	0.025	0.025	24,001	0.0250	4.17%
2024-11-19	0	0.024	0.023	0.025	0.024	0.024	56,001	1,336	0.0239	0.024	0.023	0.025	0.024	0.024	56,001	0.0239	0.00%
2024-11-18	0	0.024	0.023	0.024	0.024	0.024	32,000	768	0.0240	0.024	0.023	0.024	0.024	0.024	32,000	0.0240	0.00%
2024-11-15	0	0.024	0.023	0.025	0.022	0.024	1,904,000	44,752	0.0235	0.024	0.023	0.025	0.022	0.024	1,904,000	0.0235	-4.00%
2024-11-14	0	0.025	0.024	0.025	0.024	0.025	3,240,000	80,584	0.0249	0.025	0.024	0.025	0.024	0.025	3,240,000	0.0249	-7.41%
2024-11-13	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2024-11-12	0	0.027	0.025	0.027	0.026	0.030	3,296,240	89,019	0.0270	0.027	0.025	0.027	0.026	0.030	3,296,240	0.0270	-3.57%
2024-11-11	0	0.028	0.026	0.030	0.028	0.028	8,000	224	0.0280	0.028	0.026	0.030	0.028	0.028	8,000	0.0280	0.00%
2024-11-08	0	0.028	0.027	0.030	-	-	0	0	-	0.028	0.027	0.030	-	-	0	-	0.00%
2024-11-07	0	0.028	0.027	0.028	0.025	0.028	664,000	18,208	0.0274	0.028	0.027	0.028	0.025	0.028	664,000	0.0274	3.70%
2024-11-06	0	0.027	0.027	0.030	0.027	0.027	160,000	4,320	0.0270	0.027	0.027	0.030	0.027	0.027	160,000	0.0270	-3.57%
2024-11-05	0	0.028	0.028	0.030	0.027	0.028	400,000	11,192	0.0280	0.028	0.028	0.030	0.027	0.028	400,000	0.0280	3.70%
2024-11-04	0	0.027	0.027	0.030	-	-	0	0	-	0.027	0.027	0.030	-	-	0	-	0.00%
2024-11-01	0	0.027	0.027	0.028	0.025	0.027	392,160	10,194	0.0260	0.027	0.027	0.028	0.025	0.027	392,160	0.0260	3.85%
2024-10-31	0	0.026	0.026	0.029	0.026	0.028	576,000	15,456	0.0268	0.026	0.026	0.029	0.026	0.028	576,000	0.0268	-10.34%
2024-10-30	0	0.029	0.027	0.030	0.026	0.029	864,000	23,888	0.0276	0.029	0.027	0.030	0.026	0.029	864,000	0.0276	-6.45%
2024-10-29	0	0.031	0.028	0.034	-	-	0	0	-	0.031	0.028	0.034	-	-	0	-	0.00%
2024-10-28	0	0.031	0.027	0.032	0.029	0.031	184,000	5,592	0.0304	0.031	0.027	0.032	0.029	0.031	184,000	0.0304	14.81%
2024-10-25	0	0.027	0.025	0.029	-	-	80,000	2,000	0.0250	0.027	0.025	0.029	-	-	80,000	0.0250	0.00%
2024-10-24	0	0.027	0.025	0.031	0.027	0.028	80,000	2,208	0.0276	0.027	0.025	0.031	0.027	0.028	80,000	0.0276	-10.00%
2024-10-23	0	0.030	0.029	0.033	-	-	0	0	-	0.030	0.029	0.033	-	-	0	-	0.00%
2024-10-22	0	0.030	0.030	0.033	0.029	0.029	8,000	232	0.0290	0.030	0.030	0.033	0.029	0.029	8,000	0.0290	-9.09%
2024-10-21	0	0.033	0.030	0.032	0.033	0.033	8,000	264	0.0330	0.033	0.030	0.032	0.033	0.033	8,000	0.0330	0.00%
2024-10-18	0	0.033	0.030	0.033	0.034	0.034	8,000	272	0.0340	0.033	0.030	0.033	0.034	0.034	8,000	0.0340	6.45%
2024-10-17	0	0.031	0.030	0.031	0.030	0.031	104,000	3,200	0.0308	0.031	0.030	0.031	0.030	0.031	104,000	0.0308	10.71%
2024-10-16	0	0.028	0.028	0.031	0.028	0.028	16,000	448	0.0280	0.028	0.028	0.031	0.028	0.028	16,000	0.0280	-3.45%
2024-10-15	0	0.029	0.028	0.031	0.029	0.029	136,000	3,944	0.0290	0.029	0.028	0.031	0.029	0.029	136,000	0.0290	-9.38%
2024-10-14	0	0.032	0.032	0.033	0.029	0.032	608,000	18,464	0.0304	0.032	0.032	0.033	0.029	0.032	608,000	0.0304	-5.88%
2024-10-10	0	0.034	0.034	0.037	0.028	0.041	968,160	32,604	0.0337	0.034	0.034	0.037	0.028	0.041	968,160	0.0337	13.33%
2024-10-09	0	0.030	0.028	0.031	0.027	0.032	744,000	21,496	0.0289	0.030	0.028	0.031	0.027	0.032	744,000	0.0289	-3.23%
2024-10-08	0	0.031	0.030	0.035	0.031	0.036	2,036,000	67,552	0.0332	0.031	0.030	0.035	0.031	0.036	2,036,000	0.0332	-13.89%
2024-10-07	0	0.036	0.036	0.039	0.034	0.039	1,781,000	64,690	0.0363	0.036	0.036	0.039	0.034	0.039	1,781,000	0.0363	-7.69%
2024-10-04	0	0.039	0.039	0.040	0.031	0.040	5,720,160	215,907	0.0377	0.039	0.039	0.040	0.031	0.040	5,720,160	0.0377	21.87%
2024-10-03	0	0.032	0.032	0.037	0.031	0.038	2,856,000	101,232	0.0354	0.032	0.032	0.037	0.031	0.038	2,856,000	0.0354	-11.11%
2024-10-02	0	0.036	0.033	0.036	0.030	0.039	4,051,200	140,187	0.0346	0.036	0.033	0.036	0.030	0.039	4,051,200	0.0346	20.00%
2024-09-30	0	0.030	0.028	0.030	0.025	0.030	2,320,240	66,187	0.0285	0.030	0.028	0.030	0.025	0.030	2,320,240	0.0285	20.00%
2024-09-27	0	0.025	0.025	0.026	0.025	0.025	280,000	7,000	0.0250	0.025	0.025	0.026	0.025	0.025	280,000	0.0250	0.00%
2024-09-26	0	0.025	0.022	0.025	0.025	0.025	8,000	200	0.0250	0.025	0.022	0.025	0.025	0.025	8,000	0.0250	8.70%
2024-09-25	0	0.023	0.023	0.025	0.023	0.024	776,000	18,160	0.0234	0.023	0.023	0.025	0.023	0.024	776,000	0.0234	-8.00%
2024-09-24	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2024-09-23	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2024-09-20	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2024-09-19	0	0.025	0.022	0.025	0.023	0.025	1,424,000	34,616	0.0243	0.025	0.022	0.025	0.023	0.025	1,424,000	0.0243	13.64%
2024-09-17	0	0.022	0.020	0.023	-	-	0	0	-	0.022	0.020	0.023	-	-	0	-	0.00%
2024-09-16	0	0.022	0.022	0.023	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	4.76%
2024-09-13	0	0.021	0.022	0.023	0.021	0.023	96,000	2,032	0.0212	0.021	0.022	0.023	0.021	0.023	96,000	0.0212	-4.55%
2024-09-12	0	0.022	0.022	0.023	0.022	0.022	40,000	904	0.0226	0.022	0.022	0.023	0.022	0.022	40,000	0.0226	-8.33%
2024-09-11	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-09-10	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-09-09	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-09-05	0	0.024	0.022	0.024	0.024	0.024	1,040,400	23,940	0.0230	0.024	0.022	0.024	0.024	0.024	1,040,400	0.0230	9.09%
2024-09-04	0	0.022	0.022	0.023	0.022	0.022	1,192,000	26,304	0.0221	0.022	0.022	0.023	0.022	0.022	1,192,000	0.0221	-8.33%
2024-09-03	0	0.024	0.022	0.024	-	-	0	0	-	0.024	0.022	0.024	-	-	0	-	0.00%
2024-09-02	0	0.024	0.022	0.025	-	-	5,000	85	0.0170	0.024	0.022	0.025	-	-	5,000	0.0170	0.00%
2024-08-30	0	0.024	0.022	0.024	0.022	0.025	240,080	5,536	0.0231	0.024	0.022	0.024	0.022	0.025	240,080	0.0231	-4.00%
2024-08-29	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2024-08-28	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2024-08-27	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2024-08-26	0	0.025	0.022	0.025	0.022	0.025	416,000	9,480	0.0228	0.025	0.022	0.025	0.022	0.025	416,000	0.0228	4.17%
2024-08-23	0	0.024	0.021	0.024	0.021	0.025	72,000	1,616	0.0224	0.024	0.021	0.024	0.021	0.025	72,000	0.0224	4.35%
2024-08-22	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2024-08-21	0	0.023	0.021	0.025	-	-	0	0	-	0.023	0.021	0.025	-	-	0	-	0.00%
2024-08-20	0	0.023	0.021	0.024	0.022	0.023	32,000	712	0.0223	0.023	0.021	0.024	0.022	0.023	32,000	0.0223	0.00%
2024-08-19	0	0.023	0.022	0.024	-	-	0	0	-	0.023	0.022	0.024	-	-	0	-	0.00%
2024-08-16	0	0.023	0.023	0.025	0.022	0.024	1,512,000	34,224	0.0226	0.023	0.023	0.025	0.022	0.024	1,512,000	0.0226	-8.00%
2024-08-15	0	0.025	0.021	0.025	-	-	0	0	-	0.025	0.021	0.025	-	-	0	-	0.00%
2024-08-14	0	0.025	0.021	0.025	-	-	0	0	-	0.025	0.021	0.025	-	-	0	-	0.00%
2024-08-13	0	0.025	0.021	0.025	-	-	0	0	-	0.025	0.021	0.025	-	-	0	-	0.00%
2024-08-12	0	0.025	0.021	0.025	-	-	1	0	-	0.025	0.021	0.025	-	-	1	-	0.00%
2024-08-09	0	0.025	0.021	0.025	-	-	0	0	-	0.025	0.021	0.025	-	-	0	-	0.00%
2024-08-08	0	0.025	0.021	0.025	-	-	1	0	-	0.025	0.021	0.025	-	-	1	-	0.00%
2024-08-07	0	0.025	0.021	0.025	0.025	0.026	23,961	575	0.0240	0.025	0.021	0.025	0.025	0.026	23,961	0.0240	8.70%
2024-08-06	0	0.023	0.021	0.024	-	-	1	0	-	0.023	0.021	0.024	-	-	1	-	0.00%
2024-08-05	0	0.023	0.023	0.024	0.021	0.023	48,534	1,080	0.0223	0.023	0.023	0.024	0.021	0.023	48,534	0.0223	-4.17%
2024-08-02	0	0.024	0.021	0.025	0.024	0.024	8,001	192	0.0240	0.024	0.021	0.025	0.024	0.024	8,001	0.0240	4.35%
2024-08-01	0	0.023	0.021	0.024	0.023	0.023	256,000	5,888	0.0230	0.023	0.021	0.024	0.023	0.023	256,000	0.0230	0.00%
2024-07-31	0	0.023	0.021	0.023	0.023	0.023	8,000	184	0.0230	0.023	0.021	0.023	0.023	0.023	8,000	0.0230	4.55%
2024-07-30	0	0.022	0.021	0.023	0.021	0.026	1,584,000	35,296	0.0223	0.022	0.021	0.023	0.021	0.026	1,584,000	0.0223	-12.00%
2024-07-29	0	0.025	0.023	0.025	0.025	0.025	8,000	200	0.0250	0.025	0.023	0.025	0.025	0.025	8,000	0.0250	4.17%
2024-07-26	0	0.024	0.023	0.024	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2024-07-25	0	0.024	0.022	0.025	-	-	0	0	-	0.024	0.022	0.025	-	-	0	-	0.00%
2024-07-24	0	0.024	0.023	0.024	0.023	0.026	488,000	11,288	0.0231	0.024	0.023	0.024	0.023	0.026	488,000	0.0231	-7.69%
2024-07-23	0	0.026	0.023	0.026	0.026	0.026	8,000	208	0.0260	0.026	0.023	0.026	0.026	0.026	8,000	0.0260	0.00%
2024-07-22	0	0.026	0.025	0.026	0.025	0.026	472,000	11,816	0.0250	0.026	0.025	0.026	0.025	0.026	472,000	0.0250	4.00%
2024-07-19	0	0.025	0.024	0.025	0.022	0.025	488,000	11,200	0.0230	0.025	0.024	0.025	0.022	0.025	488,000	0.0230	0.00%
2024-07-18	0	0.025	0.023	0.025	-	-	0	0	-	0.025	0.023	0.025	-	-	0	-	0.00%
2024-07-17	0	0.025	0.024	0.025	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	0.00%
2024-07-16	0	0.025	0.023	0.025	-	-	0	0	-	0.025	0.023	0.025	-	-	0	-	0.00%
2024-07-15	0	0.025	0.024	0.025	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	-3.85%
2024-07-12	0	0.026	0.025	0.026	0.025	0.026	232,000	5,832	0.0251	0.026	0.025	0.026	0.025	0.026	232,000	0.0251	4.00%
2024-07-11	0	0.025	0.023	0.025	-	-	0	0	-	0.025	0.023	0.025	-	-	0	-	0.00%
2024-07-10	0	0.025	0.024	0.025	-	-	2,000	28	0.0140	0.025	0.024	0.025	-	-	2,000	0.0140	0.00%
2024-07-09	0	0.025	0.025	0.026	0.025	0.026	176,000	4,480	0.0255	0.025	0.025	0.026	0.025	0.026	176,000	0.0255	-3.85%
2024-07-08	0	0.026	0.024	0.026	0.024	0.026	296,000	7,344	0.0248	0.026	0.024	0.026	0.024	0.026	296,000	0.0248	8.33%
2024-07-05	0	0.024	0.023	0.025	-	-	0	0	-	0.024	0.023	0.025	-	-	0	-	0.00%
2024-07-04	0	0.024	0.024	0.025	-	-	40,000	960	0.0240	0.024	0.024	0.025	-	-	40,000	0.0240	4.35%
2024-07-03	0	0.023	0.023	0.024	0.023	0.025	1,416,000	33,256	0.0235	0.023	0.023	0.024	0.023	0.025	1,416,000	0.0235	-8.00%
2024-07-02	0	0.025	0.024	0.025	0.025	0.025	320,000	8,000	0.0250	0.025	0.024	0.025	0.025	0.025	320,000	0.0250	-3.85%
2024-06-28	0	0.026	0.025	0.026	0.026	0.027	360,000	9,368	0.0260	0.026	0.025	0.026	0.026	0.027	360,000	0.0260	-3.70%
2024-06-27	0	0.027	0.026	0.027	0.025	0.029	192,000	5,384	0.0280	0.027	0.026	0.027	0.025	0.029	192,000	0.0280	0.00%
2024-06-26	0	0.027	0.026	0.027	0.026	0.027	216,000	5,704	0.0264	0.027	0.026	0.027	0.026	0.027	216,000	0.0264	-3.57%
2024-06-25	0	0.028	0.027	0.028	0.027	0.029	1,712,000	47,488	0.0277	0.028	0.027	0.028	0.027	0.029	1,712,000	0.0277	0.00%
2024-06-24	0	0.028	0.027	0.028	0.028	0.029	760,000	21,360	0.0281	0.028	0.027	0.028	0.028	0.029	760,000	0.0281	-3.45%
2024-06-21	0	0.029	0.028	0.030	0.029	0.029	544,000	15,776	0.0290	0.029	0.028	0.030	0.029	0.029	544,000	0.0290	0.00%
2024-06-20	0	0.029	0.029	0.030	0.029	0.030	920,000	26,880	0.0292	0.029	0.029	0.030	0.029	0.030	920,000	0.0292	-3.33%
2024-06-19	0	0.030	0.030	0.031	0.030	0.030	488,000	14,640	0.0300	0.030	0.030	0.031	0.030	0.030	488,000	0.0300	0.00%
2024-06-18	0	0.030	0.029	0.030	0.030	0.031	456,000	13,776	0.0302	0.030	0.029	0.030	0.030	0.031	456,000	0.0302	-3.23%
2024-06-17	0	0.031	0.030	0.032	0.031	0.032	104,000	3,232	0.0311	0.031	0.030	0.032	0.031	0.032	104,000	0.0311	-3.13%
2024-06-14	0	0.032	0.030	0.032	0.030	0.032	504,000	15,648	0.0310	0.032	0.030	0.032	0.030	0.032	504,000	0.0310	3.23%
2024-06-13	0	0.031	0.030	0.032	-	-	5,200	130	0.0250	0.031	0.030	0.032	-	-	5,200	0.0250	0.00%
2024-06-12	0	0.031	0.030	0.031	0.030	0.031	24,000	728	0.0303	0.031	0.030	0.031	0.030	0.031	24,000	0.0303	0.00%
2024-06-11	0	0.031	0.030	0.032	0.031	0.032	936,000	29,512	0.0315	0.031	0.030	0.032	0.031	0.032	936,000	0.0315	-6.06%
2024-06-07	0	0.033	0.032	0.033	0.030	0.035	1,696,000	55,944	0.0330	0.033	0.032	0.033	0.030	0.035	1,696,000	0.0330	10.00%
2024-06-06	0	0.030	0.029	0.032	0.030	0.030	960,000	28,800	0.0300	0.030	0.029	0.032	0.030	0.030	960,000	0.0300	0.00%
2024-06-05	0	0.030	0.030	0.032	-	-	72,000	2,160	0.0300	0.030	0.030	0.032	-	-	72,000	0.0300	3.45%
2024-06-04	0	0.029	0.029	0.032	0.029	0.029	321,000	9,303	0.0290	0.029	0.029	0.032	0.029	0.029	321,000	0.0290	-6.45%
2024-06-03	0	0.031	0.029	0.034	-	-	0	0	-	0.031	0.029	0.034	-	-	0	-	0.00%
2024-05-31	0	0.031	0.030	0.033	-	-	0	0	-	0.031	0.030	0.033	-	-	0	-	0.00%
2024-05-30	0	0.031	0.031	0.032	0.030	0.031	352,000	10,592	0.0301	0.031	0.031	0.032	0.030	0.031	352,000	0.0301	-3.13%
2024-05-29	0	0.032	0.032	0.034	0.031	0.034	2,240,000	73,560	0.0328	0.032	0.032	0.034	0.031	0.034	2,240,000	0.0328	3.23%
2024-05-28	0	0.031	0.030	0.034	-	-	160	3	0.0188	0.031	0.030	0.034	-	-	160	0.0188	0.00%
2024-05-27	0	0.031	0.031	0.034	0.031	0.034	504,000	16,496	0.0327	0.031	0.031	0.034	0.031	0.034	504,000	0.0327	-6.06%
2024-05-24	0	0.033	0.033	0.035	0.030	0.038	1,728,000	53,840	0.0312	0.033	0.033	0.035	0.030	0.038	1,728,000	0.0312	0.00%
2024-05-23	0	0.033	0.033	0.038	0.033	0.033	88,000	2,904	0.0330	0.033	0.033	0.038	0.033	0.033	88,000	0.0330	0.00%
2024-05-22	0	0.033	0.033	0.038	-	-	0	0	-	0.033	0.033	0.038	-	-	0	-	0.00%
2024-05-21	0	0.033	0.033	0.038	0.033	0.036	256,320	8,912	0.0348	0.033	0.033	0.038	0.033	0.036	256,320	0.0348	-2.94%
2024-05-20	0	0.034	0.034	0.038	0.034	0.035	472,000	16,128	0.0342	0.034	0.034	0.038	0.034	0.035	472,000	0.0342	-10.53%
2024-05-17	0	0.038	0.038	0.039	0.036	0.040	832,000	30,480	0.0366	0.038	0.038	0.039	0.036	0.040	832,000	0.0366	0.00%
2024-05-16	0	0.038	0.036	0.038	0.034	0.038	928,000	32,544	0.0351	0.038	0.036	0.038	0.034	0.038	928,000	0.0351	0.00%
2024-05-14	0	0.038	0.037	0.038	0.032	0.038	472,000	17,560	0.0372	0.038	0.037	0.038	0.032	0.038	472,000	0.0372	2.70%
2024-05-13	0	0.037	0.034	0.036	0.035	0.037	368,000	13,408	0.0364	0.037	0.034	0.036	0.035	0.037	368,000	0.0364	5.71%
2024-05-10	0	0.035	0.034	0.035	0.028	0.035	87,000	2,930	0.0337	0.035	0.034	0.035	0.028	0.035	87,000	0.0337	9.37%
2024-05-09	0	0.032	0.027	0.033	-	-	0	0	-	0.032	0.027	0.033	-	-	0	-	0.00%
2024-05-08	0	0.032	0.032	0.033	0.027	0.036	80,000	2,664	0.0333	0.032	0.032	0.033	0.027	0.036	80,000	0.0333	-8.57%
2024-05-07	0	0.035	0.031	0.035	0.035	0.035	160,000	5,600	0.0350	0.035	0.031	0.035	0.035	0.035	160,000	0.0350	2.94%
2024-05-06	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-05-03	0	0.034	0.031	0.034	0.034	0.034	16,000	544	0.0340	0.034	0.031	0.034	0.034	0.034	16,000	0.0340	0.00%
2024-05-02	0	0.034	0.031	0.035	0.031	0.035	48,000	1,624	0.0338	0.034	0.031	0.035	0.031	0.035	48,000	0.0338	-2.86%
2024-04-30	0	0.035	0.032	0.035	0.033	0.035	40,000	1,376	0.0344	0.035	0.032	0.035	0.033	0.035	40,000	0.0344	2.94%
2024-04-29	0	0.034	0.028	0.034	0.034	0.034	16,000	544	0.0340	0.034	0.028	0.034	0.034	0.034	16,000	0.0340	0.00%
2024-04-26	0	0.034	0.030	0.034	0.032	0.034	152,000	5,152	0.0339	0.034	0.030	0.034	0.032	0.034	152,000	0.0339	0.00%
2024-04-25	0	0.034	0.030	0.034	0.034	0.034	24,000	816	0.0340	0.034	0.030	0.034	0.034	0.034	24,000	0.0340	13.33%
2024-04-24	0	0.030	0.028	0.031	0.031	0.033	96,000	2,984	0.0311	0.030	0.028	0.031	0.031	0.033	96,000	0.0311	-6.25%
2024-04-23	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2024-04-22	0	0.032	0.030	0.032	0.027	0.032	168,000	4,680	0.0279	0.032	0.030	0.032	0.027	0.032	168,000	0.0279	6.67%
2024-04-19	0	0.030	0.029	0.030	0.027	0.031	48,000	1,416	0.0295	0.030	0.029	0.030	0.027	0.031	48,000	0.0295	0.00%
2024-04-18	0	0.030	0.029	0.030	0.028	0.032	328,000	9,392	0.0286	0.030	0.029	0.030	0.028	0.032	328,000	0.0286	-11.76%
2024-04-17	0	0.034	0.030	0.035	-	-	0	0	-	0.034	0.030	0.035	-	-	0	-	0.00%
2024-04-16	0	0.034	0.030	0.035	-	-	0	0	-	0.034	0.030	0.035	-	-	0	-	0.00%
2024-04-15	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2024-04-12	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2024-04-11	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2024-04-10	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2024-04-09	0	0.034	0.034	0.035	-	-	8,000	272	0.0340	0.034	0.034	0.035	-	-	8,000	0.0340	6.25%
2024-04-08	0	0.032	0.032	0.033	0.031	0.031	672,000	21,016	0.0313	0.032	0.032	0.033	0.031	0.031	672,000	0.0313	3.23%
2024-04-05	0	0.031	0.031	0.033	0.031	0.031	320,000	9,920	0.0310	0.031	0.031	0.033	0.031	0.031	320,000	0.0310	0.00%
2024-04-03	0	0.031	0.031	0.033	0.030	0.031	800,000	24,080	0.0301	0.031	0.031	0.033	0.030	0.031	800,000	0.0301	-6.06%
2024-04-02	0	0.033	0.033	0.034	0.031	0.031	8,000	248	0.0310	0.033	0.033	0.034	0.031	0.031	8,000	0.0310	-2.94%
2024-03-28	0	0.034	0.034	0.035	0.031	0.031	184,000	5,704	0.0310	0.034	0.034	0.035	0.031	0.031	184,000	0.0310	-2.86%
2024-03-27	0	0.035	0.031	0.035	-	-	0	0	-	0.035	0.031	0.035	-	-	0	-	0.00%
2024-03-26	0	0.035	0.031	0.037	-	-	0	0	-	0.035	0.031	0.037	-	-	0	-	0.00%
2024-03-25	0	0.035	0.031	0.037	-	-	0	0	-	0.035	0.031	0.037	-	-	0	-	0.00%
2024-03-22	0	0.035	0.031	0.036	0.033	0.035	75,000	2,623	0.0350	0.035	0.031	0.036	0.033	0.035	75,000	0.0350	0.00%
2024-03-21	0	0.035	0.034	0.037	0.035	0.035	40,000	1,408	0.0352	0.035	0.034	0.037	0.035	0.035	40,000	0.0352	0.00%
2024-03-20	0	0.035	0.034	0.035	0.034	0.035	177,600	6,028	0.0339	0.035	0.034	0.035	0.034	0.035	177,600	0.0339	2.94%
2024-03-19	0	0.034	0.033	0.034	0.031	0.035	32,000	1,064	0.0333	0.034	0.033	0.034	0.031	0.035	32,000	0.0333	-2.86%
2024-03-18	0	0.035	0.034	0.035	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-2.78%
2024-03-15	0	0.036	0.035	0.036	0.034	0.036	48,000	1,664	0.0347	0.036	0.035	0.036	0.034	0.036	48,000	0.0347	0.00%
2024-03-14	0	0.036	0.034	0.037	0.035	0.036	48,000	1,688	0.0352	0.036	0.034	0.037	0.035	0.036	48,000	0.0352	2.86%
2024-03-13	0	0.035	0.033	0.035	0.031	0.035	278,000	9,324	0.0335	0.035	0.033	0.035	0.031	0.035	278,000	0.0335	9.37%
2024-03-12	0	0.032	0.032	0.033	0.030	0.031	64,000	1,968	0.0308	0.032	0.032	0.033	0.030	0.031	64,000	0.0308	0.00%
2024-03-11	0	0.032	0.032	0.033	0.031	0.034	216,000	6,920	0.0320	0.032	0.032	0.033	0.031	0.034	216,000	0.0320	-5.88%
2024-03-08	0	0.034	0.034	0.036	0.028	0.040	652,800	21,899	0.0335	0.034	0.034	0.036	0.028	0.040	652,800	0.0335	6.25%
2024-03-07	0	0.032	0.032	0.034	-	-	0	0	-	0.032	0.032	0.034	-	-	0	-	0.00%
2024-03-06	0	0.032	0.030	0.032	0.032	0.032	1,032,000	33,024	0.0320	0.032	0.030	0.032	0.032	0.032	1,032,000	0.0320	0.00%
2024-03-05	0	0.032	0.032	0.033	0.031	0.033	688,000	21,632	0.0314	0.032	0.032	0.033	0.031	0.033	688,000	0.0314	3.23%
2024-03-04	0	0.031	0.030	0.032	0.030	0.034	2,064,000	64,576	0.0313	0.031	0.030	0.032	0.030	0.034	2,064,000	0.0313	-13.89%
2024-03-01	0	0.036	0.031	0.036	-	-	0	0	-	0.036	0.031	0.036	-	-	0	-	0.00%
2024-02-29	0	0.036	0.033	0.036	0.031	0.036	40,000	1,384	0.0346	0.036	0.033	0.036	0.031	0.036	40,000	0.0346	-2.70%
2024-02-28	0	0.037	0.036	0.037	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-2.63%
2024-02-27	0	0.038	0.037	0.039	0.038	0.039	40,000	1,528	0.0382	0.038	0.037	0.039	0.038	0.039	40,000	0.0382	5.56%
2024-02-26	0	0.036	0.035	0.037	0.034	0.039	304,000	10,928	0.0359	0.036	0.035	0.037	0.034	0.039	304,000	0.0359	0.00%
2024-02-23	0	0.036	0.036	0.038	0.035	0.038	48,000	1,752	0.0365	0.036	0.036	0.038	0.035	0.038	48,000	0.0365	5.88%
2024-02-22	0	0.034	0.033	0.035	0.031	0.036	472,000	14,920	0.0316	0.034	0.033	0.035	0.031	0.036	472,000	0.0316	-8.11%
2024-02-21	0	0.037	0.036	0.037	0.037	0.037	16,000	592	0.0370	0.037	0.036	0.037	0.037	0.037	16,000	0.0370	-5.13%
2024-02-20	0	0.039	0.038	0.040	-	-	0	0	-	0.039	0.038	0.040	-	-	0	-	0.00%
2024-02-19	0	0.039	0.037	0.039	0.039	0.039	8,880	335	0.0377	0.039	0.037	0.039	0.039	0.039	8,880	0.0377	2.63%
2024-02-16	0	0.038	0.035	0.039	-	-	0	0	-	0.038	0.035	0.039	-	-	0	-	0.00%
2024-02-15	0	0.038	0.037	0.039	0.028	0.038	1,160,000	40,584	0.0350	0.038	0.037	0.039	0.028	0.038	1,160,000	0.0350	11.76%
2024-02-14	0	0.034	0.028	0.036	-	-	0	0	-	0.034	0.028	0.036	-	-	0	-	0.00%
2024-02-09	0	0.034	0.032	0.034	-	-	0	0	-	0.034	0.032	0.034	-	-	0	-	0.00%
2024-02-08	0	0.034	0.032	0.036	0.034	0.034	112,000	3,808	0.0340	0.034	0.032	0.036	0.034	0.034	112,000	0.0340	-2.86%
2024-02-07	0	0.035	0.033	0.037	-	-	0	0	-	0.035	0.033	0.037	-	-	0	-	0.00%
2024-02-06	0	0.035	0.035	0.037	0.029	0.029	144,000	4,176	0.0290	0.035	0.035	0.037	0.029	0.029	144,000	0.0290	0.00%
2024-02-05	0	0.035	0.028	0.040	-	-	0	0	-	0.035	0.028	0.040	-	-	0	-	0.00%
2024-02-02	0	0.035	0.028	0.040	-	-	0	0	-	0.035	0.028	0.040	-	-	0	-	0.00%
2024-02-01	0	0.035	0.028	0.039	-	-	0	0	-	0.035	0.028	0.039	-	-	0	-	0.00%
2024-01-31	0	0.035	0.028	0.040	-	-	0	0	-	0.035	0.028	0.040	-	-	0	-	0.00%
2024-01-30	0	0.035	0.030	0.035	-	-	0	0	-	0.035	0.030	0.035	-	-	0	-	-2.78%
2024-01-29	0	0.036	0.030	0.040	-	-	0	0	-	0.036	0.030	0.040	-	-	0	-	0.00%
2024-01-26	0	0.036	0.028	0.036	-	-	0	0	-	0.036	0.028	0.036	-	-	0	-	0.00%
2024-01-25	0	0.036	0.030	0.040	-	-	0	0	-	0.036	0.030	0.040	-	-	0	-	0.00%
2024-01-24	0	0.036	0.030	0.036	-	-	0	0	-	0.036	0.030	0.036	-	-	0	-	0.00%
2024-01-23	0	0.036	0.028	0.036	-	-	0	0	-	0.036	0.028	0.036	-	-	0	-	0.00%
2024-01-22	0	0.036	0.028	0.040	-	-	0	0	-	0.036	0.028	0.040	-	-	0	-	0.00%
2024-01-19	0	0.036	0.028	0.036	-	-	0	0	-	0.036	0.028	0.036	-	-	0	-	0.00%
2024-01-18	0	0.036	0.028	0.041	0.035	0.036	1,120,000	40,304	0.0360	0.036	0.028	0.041	0.035	0.036	1,120,000	0.0360	0.00%
2024-01-17	0	0.036	0.029	0.036	0.028	0.037	648,000	18,864	0.0291	0.036	0.029	0.036	0.028	0.037	648,000	0.0291	16.13%
2024-01-16	0	0.031	0.030	0.042	-	-	0	0	-	0.031	0.030	0.042	-	-	0	-	0.00%
2024-01-15	0	0.031	0.031	0.040	0.031	0.042	352,000	11,048	0.0314	0.031	0.031	0.040	0.031	0.042	352,000	0.0314	-11.43%
2024-01-12	0	0.035	0.032	0.035	-	-	800	18	0.0225	0.035	0.032	0.035	-	-	800	0.0225	0.00%
2024-01-11	0	0.035	0.035	0.038	0.034	0.035	928,000	32,360	0.0349	0.035	0.035	0.038	0.034	0.035	928,000	0.0349	9.37%
2024-01-10	0	0.032	0.031	0.032	0.032	0.032	368,000	11,776	0.0320	0.032	0.031	0.032	0.032	0.032	368,000	0.0320	-3.03%
2024-01-09	0	0.033	0.031	0.037	0.030	0.036	5,472,000	173,952	0.0318	0.033	0.031	0.037	0.030	0.036	5,472,000	0.0318	-8.33%
2024-01-08	0	0.036	0.036	0.039	0.036	0.036	200,000	7,200	0.0360	0.036	0.036	0.039	0.036	0.036	200,000	0.0360	-5.26%
2024-01-05	0	0.038	0.036	0.042	0.036	0.038	312,000	11,696	0.0375	0.038	0.036	0.042	0.036	0.038	312,000	0.0375	0.00%
2024-01-04	0	0.038	0.036	0.042	0.036	0.046	1,536,000	56,632	0.0369	0.038	0.036	0.042	0.036	0.046	1,536,000	0.0369	-17.39%
2024-01-03	0	0.046	0.042	0.046	0.027	0.049	9,657,000	396,414	0.0410	0.046	0.042	0.046	0.027	0.049	9,657,000	0.0410	58.62%
2024-01-02	0	0.029	0.027	0.031	-	-	0	0	-	0.029	0.027	0.031	-	-	0	-	0.00%
2023-12-29	0	0.029	0.028	0.030	0.026	0.030	2,544,000	72,984	0.0287	0.029	0.028	0.030	0.026	0.030	2,544,000	0.0287	3.57%
2023-12-28	0	0.028	0.025	0.028	0.026	0.028	1,160,000	32,384	0.0279	0.028	0.025	0.028	0.026	0.028	1,160,000	0.0279	12.00%
2023-12-27	0	0.025	0.025	0.027	0.024	0.028	2,320,000	57,648	0.0248	0.025	0.025	0.027	0.024	0.028	2,320,000	0.0248	-7.41%
2023-12-22	0	0.027	0.023	0.027	0.027	0.028	200,000	5,504	0.0275	0.027	0.023	0.027	0.027	0.028	200,000	0.0275	3.85%
2023-12-21	0	0.026	0.023	0.027	-	-	0	0	-	0.026	0.023	0.027	-	-	0	-	0.00%
2023-12-20	0	0.026	0.024	0.027	0.026	0.026	256,000	6,656	0.0260	0.026	0.024	0.027	0.026	0.026	256,000	0.0260	0.00%
2023-12-19	0	0.026	0.024	0.027	0.026	0.026	160,000	4,160	0.0260	0.026	0.024	0.027	0.026	0.026	160,000	0.0260	0.00%
2023-12-18	0	0.026	0.024	0.026	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2023-12-15	0	0.026	0.023	0.026	0.026	0.026	104,000	2,704	0.0260	0.026	0.023	0.026	0.026	0.026	104,000	0.0260	0.00%
2023-12-14	0	0.026	0.024	0.026	0.024	0.026	1,112,160	28,130	0.0253	0.026	0.024	0.026	0.024	0.026	1,112,160	0.0253	8.33%
2023-12-13	0	0.024	0.023	0.027	-	-	0	0	-	0.024	0.023	0.027	-	-	0	-	0.00%
2023-12-12	0	0.024	0.024	0.026	-	-	0	0	-	0.024	0.024	0.026	-	-	0	-	0.00%
2023-12-11	0	0.024	0.024	0.026	0.024	0.024	40,000	960	0.0240	0.024	0.024	0.026	0.024	0.024	40,000	0.0240	0.00%
2023-12-08	0	0.024	0.024	0.027	0.024	0.024	208,000	4,992	0.0240	0.024	0.024	0.027	0.024	0.024	208,000	0.0240	-4.00%
2023-12-07	0	0.025	0.023	0.026	-	-	0	0	-	0.025	0.023	0.026	-	-	0	-	0.00%
2023-12-06	0	0.025	0.023	0.027	-	-	0	0	-	0.025	0.023	0.027	-	-	0	-	0.00%
2023-12-05	0	0.025	0.023	0.027	0.025	0.025	40,000	1,000	0.0250	0.025	0.023	0.027	0.025	0.025	40,000	0.0250	0.00%
2023-12-04	0	0.025	0.025	0.026	0.023	0.025	720,000	17,280	0.0240	0.025	0.025	0.026	0.023	0.025	720,000	0.0240	-7.41%
2023-12-01	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-11-30	0	0.027	0.025	0.027	0.027	0.027	40,000	1,080	0.0270	0.027	0.025	0.027	0.027	0.027	40,000	0.0270	0.00%
2023-11-29	0	0.027	0.027	0.029	-	-	0	0	-	0.027	0.027	0.029	-	-	0	-	8.00%
2023-11-28	0	0.025	0.025	0.027	0.025	0.028	288,000	7,840	0.0272	0.025	0.025	0.027	0.025	0.028	288,000	0.0272	-7.41%
2023-11-27	0	0.027	0.024	0.027	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2023-11-24	0	0.027	0.024	0.028	-	-	0	0	-	0.027	0.024	0.028	-	-	0	-	0.00%
2023-11-23	0	0.027	0.024	0.028	-	-	0	0	-	0.027	0.024	0.028	-	-	0	-	0.00%
2023-11-22	0	0.027	0.027	0.028	0.027	0.027	232,000	6,264	0.0270	0.027	0.027	0.028	0.027	0.027	232,000	0.0270	0.00%
2023-11-21	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-11-20	0	0.027	0.025	0.027	0.024	0.028	632,000	16,512	0.0261	0.027	0.025	0.027	0.024	0.028	632,000	0.0261	3.85%
2023-11-17	0	0.026	0.024	0.026	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2023-11-16	0	0.026	0.024	0.026	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2023-11-15	0	0.026	0.024	0.026	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2023-11-14	0	0.026	0.024	0.026	-	-	160	3	0.0188	0.026	0.024	0.026	-	-	160	0.0188	0.00%
2023-11-13	0	0.026	0.024	0.026	0.026	0.026	64,000	1,664	0.0260	0.026	0.024	0.026	0.026	0.026	64,000	0.0260	0.00%
2023-11-10	0	0.026	0.025	0.026	-	-	240	4	0.0167	0.026	0.025	0.026	-	-	240	0.0167	-3.70%
2023-11-09	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-11-08	0	0.027	0.024	0.027	0.026	0.027	744,000	19,480	0.0262	0.027	0.024	0.027	0.026	0.027	744,000	0.0262	3.85%
2023-11-07	0	0.026	0.024	0.026	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2023-11-06	0	0.026	0.023	0.026	-	-	0	0	-	0.026	0.023	0.026	-	-	0	-	0.00%
2023-11-03	0	0.026	0.024	0.026	0.023	0.026	606,000	15,228	0.0251	0.026	0.024	0.026	0.023	0.026	606,000	0.0251	8.33%
2023-11-02	0	0.024	0.023	0.024	0.024	0.024	32,000	768	0.0240	0.024	0.023	0.024	0.024	0.024	32,000	0.0240	0.00%
2023-11-01	0	0.024	0.024	0.026	-	-	0	0	-	0.024	0.024	0.026	-	-	0	-	0.00%
2023-10-31	0	0.024	0.023	0.026	0.024	0.024	192,000	4,608	0.0240	0.024	0.023	0.026	0.024	0.024	192,000	0.0240	-11.11%
2023-10-30	0	0.027	0.024	0.027	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2023-10-27	0	0.027	0.024	0.027	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2023-10-26	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-10-25	0	0.027	0.024	0.027	0.027	0.027	120,000	3,240	0.0270	0.027	0.024	0.027	0.027	0.027	120,000	0.0270	8.00%
2023-10-24	0	0.025	0.024	0.025	0.025	0.025	216,000	5,400	0.0250	0.025	0.024	0.025	0.025	0.025	216,000	0.0250	0.00%
2023-10-20	0	0.025	0.024	0.026	-	-	0	0	-	0.025	0.024	0.026	-	-	0	-	0.00%
2023-10-19	0	0.025	0.023	0.026	-	-	0	0	-	0.025	0.023	0.026	-	-	0	-	0.00%
2023-10-18	0	0.025	0.023	0.026	-	-	0	0	-	0.025	0.023	0.026	-	-	0	-	0.00%
2023-10-17	0	0.025	0.024	0.025	0.024	0.025	488,000	11,760	0.0241	0.025	0.024	0.025	0.024	0.025	488,000	0.0241	-3.85%
2023-10-16	0	0.026	0.024	0.026	0.023	0.026	80,000	1,960	0.0245	0.026	0.024	0.026	0.023	0.026	80,000	0.0245	8.33%
2023-10-13	0	0.024	0.024	0.026	0.024	0.024	840,000	20,160	0.0240	0.024	0.024	0.026	0.024	0.024	840,000	0.0240	0.00%
2023-10-12	0	0.024	0.024	0.026	0.024	0.026	696,000	17,320	0.0249	0.024	0.024	0.026	0.024	0.026	696,000	0.0249	-11.11%
2023-10-11	0	0.027	0.026	0.028	0.025	0.027	528,000	13,584	0.0257	0.027	0.026	0.028	0.025	0.027	528,000	0.0257	-3.57%
2023-10-10	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2023-10-09	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2023-10-06	0	0.028	0.027	0.028	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2023-10-05	0	0.028	0.025	0.028	-	-	336,000	9,072	0.0270	0.028	0.025	0.028	-	-	336,000	0.0270	0.00%
2023-10-04	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2023-10-03	0	0.028	0.025	0.029	-	-	0	0	-	0.028	0.025	0.029	-	-	0	-	0.00%
2023-09-29	0	0.028	0.025	0.029	0.025	0.028	280,000	7,528	0.0269	0.028	0.025	0.029	0.025	0.028	280,000	0.0269	7.69%
2023-09-28	0	0.026	0.026	0.029	0.026	0.026	80,000	2,080	0.0260	0.026	0.026	0.029	0.026	0.026	80,000	0.0260	-3.70%
2023-09-27	0	0.027	0.026	0.030	-	-	0	0	-	0.027	0.026	0.030	-	-	0	-	0.00%
2023-09-26	0	0.027	0.026	0.030	-	-	0	0	-	0.027	0.026	0.030	-	-	0	-	0.00%
2023-09-25	0	0.027	0.026	0.032	-	-	0	0	-	0.027	0.026	0.032	-	-	0	-	0.00%
2023-09-22	0	0.027	0.027	0.028	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.00%
2023-09-21	0	0.027	0.027	0.029	0.027	0.029	125,600	3,411	0.0272	0.027	0.027	0.029	0.027	0.029	125,600	0.0272	0.00%
2023-09-20	0	0.027	0.027	0.028	0.027	0.028	1,536,000	41,632	0.0271	0.027	0.027	0.028	0.027	0.028	1,536,000	0.0271	-6.90%
2023-09-19	0	0.029	0.028	0.029	0.029	0.029	120,000	3,440	0.0287	0.029	0.028	0.029	0.029	0.029	120,000	0.0287	3.57%
2023-09-18	0	0.028	0.028	0.031	0.028	0.029	864,000	24,432	0.0283	0.028	0.028	0.031	0.028	0.029	864,000	0.0283	-15.15%
2023-09-15	0	0.033	0.029	0.033	0.033	0.033	16,000	528	0.0330	0.033	0.029	0.033	0.033	0.033	16,000	0.0330	0.00%
2023-09-14	0	0.033	0.029	0.033	-	-	0	0	-	0.033	0.029	0.033	-	-	0	-	0.00%
2023-09-13	0	0.033	0.031	0.033	0.031	0.033	16,000	512	0.0320	0.033	0.031	0.033	0.031	0.033	16,000	0.0320	0.00%
2023-09-12	0	0.033	0.031	0.033	0.032	0.034	640,000	20,984	0.0328	0.033	0.031	0.033	0.032	0.034	640,000	0.0328	3.12%
2023-09-11	0	0.032	0.031	0.032	0.032	0.033	128,000	4,104	0.0321	0.032	0.031	0.032	0.032	0.033	128,000	0.0321	0.00%
2023-09-07	0	0.032	0.030	0.032	0.032	0.036	1,272,000	42,136	0.0331	0.032	0.030	0.032	0.032	0.036	1,272,000	0.0331	-3.03%
2023-09-06	0	0.033	0.032	0.034	0.027	0.034	1,424,000	43,816	0.0308	0.033	0.032	0.034	0.027	0.034	1,424,000	0.0308	6.45%
2023-09-05	0	0.031	0.027	0.031	0.030	0.031	102,913	3,086	0.0300	0.031	0.027	0.031	0.030	0.031	102,913	0.0300	10.71%
2023-09-04	0	0.028	0.028	0.030	-	-	0	0	-	0.028	0.028	0.030	-	-	0	-	0.00%
2023-08-31	0	0.028	0.026	0.029	-	-	0	0	-	0.028	0.026	0.029	-	-	0	-	0.00%
2023-08-30	0	0.028	0.026	0.028	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2023-08-29	0	0.028	0.026	0.028	0.026	0.028	394,000	10,760	0.0273	0.028	0.026	0.028	0.026	0.028	394,000	0.0273	0.00%
2023-08-28	0	0.028	0.026	0.028	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2023-08-25	0	0.028	0.028	0.029	0.025	0.028	544,000	14,320	0.0263	0.028	0.028	0.029	0.025	0.028	544,000	0.0263	-3.45%
2023-08-24	0	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2023-08-23	0	0.029	0.027	0.030	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2023-08-22	0	0.029	0.029	0.030	0.029	0.029	160,000	4,640	0.0290	0.029	0.029	0.030	0.029	0.029	160,000	0.0290	-3.33%
2023-08-21	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2023-08-18	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2023-08-17	0	0.030	0.026	0.030	0.026	0.030	736,000	19,520	0.0265	0.030	0.026	0.030	0.026	0.030	736,000	0.0265	7.14%
2023-08-16	0	0.028	0.028	0.029	0.028	0.028	48,000	1,344	0.0280	0.028	0.028	0.029	0.028	0.028	48,000	0.0280	-3.45%
2023-08-15	0	0.029	0.029	0.031	0.029	0.029	96,000	2,784	0.0290	0.029	0.029	0.031	0.029	0.029	96,000	0.0290	0.00%
2023-08-14	0	0.029	0.029	0.033	-	-	0	0	-	0.029	0.029	0.033	-	-	0	-	0.00%
2023-08-11	0	0.029	0.029	0.032	0.029	0.030	166,000	4,928	0.0297	0.029	0.029	0.032	0.029	0.030	166,000	0.0297	-9.38%
2023-08-10	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2023-08-09	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2023-08-08	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2023-08-07	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2023-08-04	0	0.032	0.031	0.035	0.030	0.032	80,000	2,488	0.0311	0.032	0.031	0.035	0.030	0.032	80,000	0.0311	0.00%
2023-08-03	0	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	-3.03%
2023-08-02	0	0.033	0.032	0.033	-	-	80	2	0.0250	0.033	0.032	0.033	-	-	80	0.0250	0.00%
2023-08-01	0	0.033	0.031	0.033	0.033	0.033	88,000	2,904	0.0330	0.033	0.031	0.033	0.033	0.033	88,000	0.0330	-2.94%
2023-07-31	0	0.034	0.031	0.034	0.034	0.034	88,000	2,992	0.0340	0.034	0.031	0.034	0.034	0.034	88,000	0.0340	3.03%
2023-07-28	0	0.033	0.031	0.034	0.032	0.033	496,000	16,224	0.0327	0.033	0.031	0.034	0.032	0.033	496,000	0.0327	10.00%
2023-07-27	0	0.030	0.029	0.030	0.031	0.031	104,800	3,241	0.0309	0.030	0.029	0.030	0.031	0.031	104,800	0.0309	7.14%
2023-07-26	0	0.028	0.028	0.030	0.028	0.029	128,000	3,656	0.0286	0.028	0.028	0.030	0.028	0.029	128,000	0.0286	-3.45%
2023-07-25	0	0.029	0.029	0.032	-	-	0	0	-	0.029	0.029	0.032	-	-	0	-	0.00%
2023-07-24	0	0.029	0.029	0.032	-	-	0	0	-	0.029	0.029	0.032	-	-	0	-	0.00%
2023-07-21	0	0.029	0.029	0.032	0.029	0.032	336,000	10,128	0.0301	0.029	0.029	0.032	0.029	0.032	336,000	0.0301	-3.33%
2023-07-20	0	0.030	0.028	0.030	-	-	560	10	0.0179	0.030	0.028	0.030	-	-	560	0.0179	0.00%
2023-07-19	0	0.030	0.029	0.030	0.030	0.030	80,000	2,400	0.0300	0.030	0.029	0.030	0.030	0.030	80,000	0.0300	-3.23%
2023-07-18	0	0.031	0.030	0.031	0.028	0.031	16,000	472	0.0295	0.031	0.030	0.031	0.028	0.031	16,000	0.0295	6.90%
2023-07-14	0	0.029	0.028	0.031	-	-	6,000	138	0.0230	0.029	0.028	0.031	-	-	6,000	0.0230	0.00%
2023-07-13	0	0.029	0.029	0.031	0.029	0.031	504,000	14,632	0.0290	0.029	0.029	0.031	0.029	0.031	504,000	0.0290	0.00%
2023-07-12	0	0.029	0.029	0.031	0.029	0.029	304,160	8,819	0.0290	0.029	0.029	0.031	0.029	0.029	304,160	0.0290	-3.33%
2023-07-11	0	0.030	0.029	0.032	-	-	0	0	-	0.030	0.029	0.032	-	-	0	-	0.00%
2023-07-10	0	0.030	0.029	0.031	0.029	0.030	432,000	13,248	0.0307	0.030	0.029	0.031	0.029	0.030	432,000	0.0307	-6.25%
2023-07-07	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2023-07-06	0	0.032	0.030	0.032	0.030	0.032	160,000	4,992	0.0312	0.032	0.030	0.032	0.030	0.032	160,000	0.0312	0.00%
2023-07-05	0	0.032	0.030	0.032	-	-	40	1	0.0250	0.032	0.030	0.032	-	-	40	0.0250	0.00%
2023-07-04	0	0.032	0.030	0.032	0.032	0.032	8,000	256	0.0320	0.032	0.030	0.032	0.032	0.032	8,000	0.0320	0.00%
2023-07-03	0	0.032	0.029	0.032	0.030	0.032	224,000	6,736	0.0301	0.032	0.029	0.032	0.030	0.032	224,000	0.0301	6.67%
2023-06-30	0	0.030	0.030	0.032	-	-	0	0	-	0.030	0.030	0.032	-	-	0	-	0.00%
2023-06-29	0	0.030	0.031	0.032	0.029	0.033	6,008,000	182,144	0.0303	0.030	0.031	0.032	0.029	0.033	6,008,000	0.0303	-14.29%
2023-06-28	0	0.035	0.034	0.037	0.033	0.035	296,000	9,856	0.0333	0.035	0.034	0.037	0.033	0.035	296,000	0.0333	-2.78%
2023-06-27	0	0.036	0.033	0.036	-	-	0	0	-	0.036	0.033	0.036	-	-	0	-	0.00%
2023-06-26	0	0.036	0.032	0.036	0.035	0.036	40,000	1,408	0.0352	0.036	0.032	0.036	0.035	0.036	40,000	0.0352	5.88%
2023-06-23	0	0.034	0.033	0.034	0.034	0.034	8,160	275	0.0337	0.034	0.033	0.034	0.034	0.034	8,160	0.0337	-2.86%
2023-06-21	0	0.035	0.033	0.036	-	-	0	0	-	0.035	0.033	0.036	-	-	0	-	0.00%
2023-06-20	0	0.035	0.033	0.036	-	-	0	0	-	0.035	0.033	0.036	-	-	0	-	0.00%
2023-06-19	0	0.035	0.033	0.037	-	-	0	0	-	0.035	0.033	0.037	-	-	0	-	0.00%
2023-06-16	0	0.035	0.033	0.035	0.034	0.035	504,240	17,581	0.0349	0.035	0.033	0.035	0.034	0.035	504,240	0.0349	2.94%
2023-06-15	0	0.034	0.033	0.034	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2023-06-14	0	0.034	0.032	0.034	-	-	0	0	-	0.034	0.032	0.034	-	-	0	-	0.00%
2023-06-13	0	0.034	0.032	0.035	-	-	0	0	-	0.034	0.032	0.035	-	-	0	-	0.00%
2023-06-12	0	0.034	0.032	0.035	0.031	0.034	368,000	12,320	0.0335	0.034	0.032	0.035	0.031	0.034	368,000	0.0335	3.03%
2023-06-09	0	0.033	0.031	0.033	0.031	0.033	956,000	30,380	0.0318	0.033	0.031	0.033	0.031	0.033	956,000	0.0318	0.00%
2023-06-08	0	0.033	0.031	0.033	0.031	0.033	304,000	9,920	0.0326	0.033	0.031	0.033	0.031	0.033	304,000	0.0326	0.00%
2023-06-07	0	0.033	0.031	0.034	-	-	0	0	-	0.033	0.031	0.034	-	-	0	-	0.00%
2023-06-06	0	0.033	0.031	0.033	0.032	0.033	112,000	3,616	0.0323	0.033	0.031	0.033	0.032	0.033	112,000	0.0323	6.45%
2023-06-05	0	0.031	0.031	0.034	0.031	0.035	595,352	20,027	0.0336	0.031	0.031	0.034	0.031	0.035	595,352	0.0336	-6.06%
2023-06-02	0	0.033	0.030	0.033	0.029	0.033	48,000	1,424	0.0297	0.033	0.030	0.033	0.029	0.033	48,000	0.0297	10.00%
2023-06-01	0	0.030	0.030	0.032	0.030	0.030	520,000	15,600	0.0300	0.030	0.030	0.032	0.030	0.030	520,000	0.0300	-6.25%
2023-05-31	0	0.032	0.029	0.032	0.028	0.033	1,288,000	39,848	0.0309	0.032	0.029	0.032	0.028	0.033	1,288,000	0.0309	6.67%
2023-05-30	0	0.030	0.029	0.031	0.030	0.032	216,000	6,576	0.0304	0.030	0.029	0.031	0.030	0.032	216,000	0.0304	-3.23%
2023-05-29	0	0.031	0.029	0.031	0.031	0.031	80,000	2,480	0.0310	0.031	0.029	0.031	0.031	0.031	80,000	0.0310	0.00%
2023-05-25	0	0.031	0.030	0.031	0.030	0.032	1,696,000	51,496	0.0304	0.031	0.030	0.031	0.030	0.032	1,696,000	0.0304	0.00%
2023-05-24	0	0.031	0.030	0.031	0.030	0.032	1,328,000	40,976	0.0309	0.031	0.030	0.031	0.030	0.032	1,328,000	0.0309	-6.06%
2023-05-23	0	0.033	0.033	0.036	0.032	0.033	144,000	4,736	0.0329	0.033	0.033	0.036	0.032	0.033	144,000	0.0329	-2.94%
2023-05-22	0	0.034	0.034	0.036	0.034	0.034	160,240	5,445	0.0340	0.034	0.034	0.036	0.034	0.034	160,240	0.0340	-2.86%
2023-05-19	0	0.035	0.034	0.039	0.035	0.035	96,000	3,360	0.0350	0.035	0.034	0.039	0.035	0.035	96,000	0.0350	-5.41%
2023-05-18	0	0.037	0.037	0.039	-	-	0	0	-	0.037	0.037	0.039	-	-	0	-	5.71%
2023-05-17	0	0.035	0.034	0.038	-	-	0	0	-	0.035	0.034	0.038	-	-	0	-	0.00%
2023-05-16	0	0.035	0.035	0.038	0.035	0.035	96,000	3,360	0.0350	0.035	0.035	0.038	0.035	0.035	96,000	0.0350	0.00%
2023-05-15	0	0.035	0.035	0.038	0.035	0.035	96,000	3,360	0.0350	0.035	0.035	0.038	0.035	0.035	96,000	0.0350	0.00%
2023-05-12	0	0.035	0.034	0.038	-	-	0	0	-	0.035	0.034	0.038	-	-	0	-	0.00%
2023-05-11	0	0.035	0.035	0.037	0.035	0.036	728,000	25,984	0.0357	0.035	0.035	0.037	0.035	0.036	728,000	0.0357	-5.41%
2023-05-10	0	0.037	0.035	0.037	0.035	0.038	328,000	11,504	0.0351	0.037	0.035	0.037	0.035	0.038	328,000	0.0351	0.00%
2023-05-09	0	0.037	0.035	0.037	0.037	0.037	200,000	7,048	0.0352	0.037	0.035	0.037	0.037	0.037	200,000	0.0352	0.00%
2023-05-08	0	0.037	0.036	0.037	0.033	0.039	1,120,000	38,928	0.0348	0.037	0.036	0.037	0.033	0.039	1,120,000	0.0348	-2.63%
2023-05-05	0	0.038	0.034	0.038	0.034	0.039	32,000	1,128	0.0353	0.038	0.034	0.038	0.034	0.039	32,000	0.0353	0.00%
2023-05-04	0	0.038	0.035	0.039	0.038	0.038	136,000	5,168	0.0380	0.038	0.035	0.039	0.038	0.038	136,000	0.0380	0.00%
2023-05-03	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2023-05-02	0	0.038	0.034	0.040	-	-	0	0	-	0.038	0.034	0.040	-	-	0	-	0.00%
2023-04-28	0	0.038	0.035	0.038	0.037	0.039	616,000	24,008	0.0390	0.038	0.035	0.038	0.037	0.039	616,000	0.0390	2.70%
2023-04-27	0	0.037	0.033	0.037	0.033	0.040	1,088,000	38,040	0.0350	0.037	0.033	0.037	0.033	0.040	1,088,000	0.0350	2.78%
2023-04-26	0	0.036	0.033	0.036	-	-	0	0	-	0.036	0.033	0.036	-	-	0	-	0.00%
2023-04-25	0	0.036	0.033	0.037	-	-	0	0	-	0.036	0.033	0.037	-	-	0	-	0.00%
2023-04-24	0	0.036	0.033	0.036	0.037	0.037	184,000	6,808	0.0370	0.036	0.033	0.036	0.037	0.037	184,000	0.0370	0.00%
2023-04-21	0	0.036	0.034	0.037	0.036	0.036	248,000	8,928	0.0360	0.036	0.034	0.037	0.036	0.036	248,000	0.0360	-2.70%
2023-04-20	0	0.037	0.033	0.038	0.038	0.038	64,000	2,152	0.0336	0.037	0.033	0.038	0.038	0.038	64,000	0.0336	2.78%
2023-04-19	0	0.036	0.035	0.038	0.034	0.038	624,000	21,600	0.0346	0.036	0.035	0.038	0.034	0.038	624,000	0.0346	2.86%
2023-04-18	0	0.035	0.035	0.037	0.034	0.034	304,000	10,336	0.0340	0.035	0.035	0.037	0.034	0.034	304,000	0.0340	-5.41%
2023-04-17	0	0.037	0.034	0.038	0.037	0.037	208,000	7,696	0.0370	0.037	0.034	0.038	0.037	0.037	208,000	0.0370	0.00%
2023-04-14	0	0.037	0.034	0.037	-	-	0	0	-	0.037	0.034	0.037	-	-	0	-	0.00%
2023-04-13	0	0.037	0.036	0.037	0.035	0.039	698,880	25,162	0.0360	0.037	0.036	0.037	0.035	0.039	698,880	0.0360	-7.50%
2023-04-12	0	0.040	0.038	0.040	0.038	0.040	592,000	23,080	0.0390	0.040	0.038	0.040	0.038	0.040	592,000	0.0390	2.56%
2023-04-11	0	0.039	0.036	0.040	-	-	0	0	-	0.039	0.036	0.040	-	-	0	-	0.00%
2023-04-06	0	0.039	0.035	0.039	0.036	0.039	120,960	4,540	0.0375	0.039	0.035	0.039	0.036	0.039	120,960	0.0375	8.33%
2023-04-04	0	0.036	0.035	0.039	0.031	0.042	726,000	27,428	0.0378	0.036	0.035	0.039	0.031	0.042	726,000	0.0378	2.86%
2023-04-03	0	0.035	0.033	0.035	0.036	0.038	144,000	5,328	0.0370	0.035	0.033	0.035	0.036	0.038	144,000	0.0370	0.00%
2023-03-31	0	0.035	0.033	0.038	-	-	0	0	-	0.035	0.033	0.038	-	-	0	-	0.00%
2023-03-30	0	0.035	0.034	0.038	0.034	0.036	48,000	1,696	0.0353	0.035	0.034	0.038	0.034	0.036	48,000	0.0353	0.00%
2023-03-29	0	0.035	0.035	0.038	-	-	0	0	-	0.035	0.035	0.038	-	-	0	-	0.00%
2023-03-28	0	0.035	0.034	0.038	-	-	0	0	-	0.035	0.034	0.038	-	-	0	-	0.00%
2023-03-27	0	0.035	0.034	0.037	0.035	0.035	560,000	19,600	0.0350	0.035	0.034	0.037	0.035	0.035	560,000	0.0350	-2.78%
2023-03-24	0	0.036	0.035	0.038	-	-	0	0	-	0.036	0.035	0.038	-	-	0	-	0.00%
2023-03-23	0	0.036	0.036	0.039	0.035	0.038	112,000	3,968	0.0354	0.036	0.036	0.039	0.035	0.038	112,000	0.0354	-5.26%
2023-03-22	0	0.038	0.035	0.038	0.038	0.039	72,000	2,744	0.0381	0.038	0.035	0.038	0.038	0.039	72,000	0.0381	2.70%
2023-03-21	0	0.037	0.034	0.038	-	-	0	0	-	0.037	0.034	0.038	-	-	0	-	0.00%
2023-03-20	0	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	-2.63%
2023-03-17	0	0.038	0.035	0.038	0.036	0.038	1,408,000	51,120	0.0363	0.038	0.035	0.038	0.036	0.038	1,408,000	0.0363	2.70%
2023-03-16	0	0.037	0.035	0.037	0.036	0.037	1,024,000	36,872	0.0360	0.037	0.035	0.037	0.036	0.037	1,024,000	0.0360	0.00%
2023-03-15	0	0.037	0.036	0.038	-	-	0	0	-	0.037	0.036	0.038	-	-	0	-	0.00%
2023-03-14	0	0.037	0.037	0.038	0.036	0.042	708,160	27,916	0.0394	0.037	0.037	0.038	0.036	0.042	708,160	0.0394	-2.63%
2023-03-13	0	0.038	0.036	0.038	0.038	0.038	192,000	7,296	0.0380	0.038	0.036	0.038	0.038	0.038	192,000	0.0380	-2.56%
2023-03-10	0	0.039	0.037	0.041	-	-	0	0	-	0.039	0.037	0.041	-	-	0	-	0.00%
2023-03-09	0	0.039	0.038	0.039	0.038	0.041	1,224,000	47,672	0.0389	0.039	0.038	0.039	0.038	0.041	1,224,000	0.0389	0.00%
2023-03-08	0	0.039	0.039	0.041	-	-	0	0	-	0.039	0.039	0.041	-	-	0	-	0.00%
2023-03-07	0	0.039	0.039	0.040	0.039	0.042	968,000	38,936	0.0402	0.039	0.039	0.040	0.039	0.042	968,000	0.0402	-7.14%
2023-03-06	0	0.042	0.042	0.043	0.039	0.043	584,000	24,432	0.0418	0.042	0.042	0.043	0.039	0.043	584,000	0.0418	7.69%
2023-03-03	0	0.039	0.039	0.040	0.039	0.040	3,160,000	123,440	0.0391	0.039	0.039	0.040	0.039	0.040	3,160,000	0.0391	-7.14%
2023-03-02	0	0.042	0.040	0.042	0.039	0.042	240,000	9,437	0.0393	0.042	0.040	0.042	0.039	0.042	240,000	0.0393	0.00%
2023-03-01	0	0.042	0.040	0.044	-	-	0	0	-	0.042	0.040	0.044	-	-	0	-	0.00%
2023-02-28	0	0.042	0.041	0.044	-	-	0	0	-	0.042	0.041	0.044	-	-	0	-	0.00%
2023-02-27	0	0.042	0.041	0.044	-	-	0	0	-	0.042	0.041	0.044	-	-	0	-	0.00%
2023-02-24	0	0.042	0.041	0.044	0.042	0.042	560,080	23,522	0.0420	0.042	0.041	0.044	0.042	0.042	560,080	0.0420	-4.55%
2023-02-23	0	0.044	0.041	0.045	0.044	0.044	8,000	352	0.0440	0.044	0.041	0.045	0.044	0.044	8,000	0.0440	4.76%
2023-02-22	0	0.042	0.041	0.045	0.042	0.042	289,000	12,134	0.0420	0.042	0.041	0.045	0.042	0.042	289,000	0.0420	-6.67%
2023-02-21	0	0.045	0.042	0.045	0.046	0.047	96,000	4,456	0.0464	0.045	0.042	0.045	0.046	0.047	96,000	0.0464	2.27%
2023-02-20	0	0.044	0.042	0.045	0.044	0.044	256,000	11,264	0.0440	0.044	0.042	0.045	0.044	0.044	256,000	0.0440	0.00%
2023-02-17	0	0.044	0.041	0.044	0.043	0.046	368,000	16,168	0.0439	0.044	0.041	0.044	0.043	0.046	368,000	0.0439	0.00%
2023-02-16	0	0.044	0.042	0.044	0.039	0.045	1,128,000	46,848	0.0415	0.044	0.042	0.044	0.039	0.045	1,128,000	0.0415	2.33%
2023-02-15	0	0.043	0.039	0.043	0.040	0.043	179,840	7,198	0.0400	0.043	0.039	0.043	0.040	0.043	179,840	0.0400	2.38%
2023-02-14	0	0.042	0.039	0.043	-	-	0	0	-	0.042	0.039	0.043	-	-	0	-	0.00%
2023-02-13	0	0.042	0.038	0.042	0.042	0.042	40,000	1,680	0.0420	0.042	0.038	0.042	0.042	0.042	40,000	0.0420	0.00%
2023-02-10	0	0.042	0.039	0.042	0.042	0.042	40,000	1,680	0.0420	0.042	0.039	0.042	0.042	0.042	40,000	0.0420	2.44%
2023-02-09	0	0.041	0.040	0.041	-	-	0	0	-	0.041	0.040	0.041	-	-	0	-	0.00%
2023-02-08	0	0.041	0.039	0.041	0.039	0.043	912,000	37,232	0.0408	0.041	0.039	0.041	0.039	0.043	912,000	0.0408	2.50%
2023-02-07	0	0.040	0.039	0.043	-	-	0	0	-	0.040	0.039	0.043	-	-	0	-	0.00%
2023-02-06	0	0.040	0.040	0.041	0.040	0.043	448,000	18,344	0.0409	0.040	0.040	0.041	0.040	0.043	448,000	0.0409	0.00%
2023-02-03	0	0.040	0.040	0.043	0.040	0.044	448,000	18,664	0.0417	0.040	0.040	0.043	0.040	0.044	448,000	0.0417	-6.98%
2023-02-02	0	0.043	0.043	0.045	0.041	0.044	1,056,000	46,072	0.0436	0.043	0.043	0.045	0.041	0.044	1,056,000	0.0436	7.50%
2023-02-01	0	0.040	0.040	0.041	0.040	0.040	88,000	3,520	0.0400	0.040	0.040	0.041	0.040	0.040	88,000	0.0400	0.00%
2023-01-31	0	0.040	0.040	0.041	0.039	0.042	832,000	33,664	0.0405	0.040	0.040	0.041	0.039	0.042	832,000	0.0405	2.56%
2023-01-30	0	0.039	0.038	0.040	0.038	0.039	282,000	10,712	0.0380	0.039	0.038	0.040	0.038	0.039	282,000	0.0380	0.00%
2023-01-27	0	0.039	0.038	0.041	0.039	0.039	416,000	16,224	0.0390	0.039	0.038	0.041	0.039	0.039	416,000	0.0390	-4.88%
2023-01-26	0	0.041	0.039	0.041	0.040	0.041	184,000	7,504	0.0408	0.041	0.039	0.041	0.040	0.041	184,000	0.0408	2.50%
2023-01-20	0	0.040	0.039	0.040	0.039	0.041	844,000	33,712	0.0399	0.040	0.039	0.040	0.039	0.041	844,000	0.0399	0.00%
2023-01-19	0	0.040	0.038	0.040	0.039	0.040	104,000	4,120	0.0396	0.040	0.038	0.040	0.039	0.040	104,000	0.0396	2.56%
2023-01-18	0	0.039	0.038	0.039	0.038	0.039	48,000	1,840	0.0383	0.039	0.038	0.039	0.038	0.039	48,000	0.0383	8.33%
2023-01-17	0	0.036	0.036	0.039	0.036	0.039	600,000	22,000	0.0367	0.036	0.036	0.039	0.036	0.039	600,000	0.0367	-2.70%
2023-01-16	0	0.037	0.037	0.039	0.037	0.039	848,240	31,558	0.0372	0.037	0.037	0.039	0.037	0.039	848,240	0.0372	-2.63%
2023-01-13	0	0.038	0.038	0.040	0.038	0.040	872,000	34,176	0.0392	0.038	0.038	0.040	0.038	0.040	872,000	0.0392	2.70%
2023-01-12	0	0.037	0.036	0.039	0.037	0.040	2,832,000	108,328	0.0383	0.037	0.036	0.039	0.037	0.040	2,832,000	0.0383	-2.63%
2023-01-11	0	0.038	0.038	0.040	0.038	0.039	1,048,000	40,792	0.0389	0.038	0.038	0.040	0.038	0.039	1,048,000	0.0389	-2.56%
2023-01-10	0	0.039	0.036	0.039	-	-	0	0	-	0.039	0.036	0.039	-	-	0	-	0.00%
2023-01-09	0	0.039	0.036	0.039	-	-	0	0	-	0.039	0.036	0.039	-	-	0	-	0.00%
2023-01-06	0	0.039	0.038	0.039	0.039	0.039	64,520	2,513	0.0389	0.039	0.038	0.039	0.039	0.039	64,520	0.0389	2.63%
2023-01-05	0	0.038	0.037	0.038	0.035	0.038	928,000	34,736	0.0374	0.038	0.037	0.038	0.035	0.038	928,000	0.0374	-2.56%
2023-01-04	0	0.039	0.038	0.039	0.037	0.039	320,000	12,416	0.0388	0.039	0.038	0.039	0.037	0.039	320,000	0.0388	2.63%
2023-01-03	0	0.038	0.038	0.039	0.036	0.040	1,448,000	56,816	0.0392	0.038	0.038	0.039	0.036	0.040	1,448,000	0.0392	0.00%
2022-12-30	0	0.038	0.035	0.038	0.037	0.038	96,000	3,584	0.0373	0.038	0.035	0.038	0.037	0.038	96,000	0.0373	2.70%
2022-12-29	0	0.037	0.034	0.038	-	-	200	4	0.0200	0.037	0.034	0.038	-	-	200	0.0200	0.00%
2022-12-28	0	0.037	0.034	0.038	0.037	0.037	128,000	4,736	0.0370	0.037	0.034	0.038	0.037	0.037	128,000	0.0370	-2.63%
2022-12-23	0	0.038	0.037	0.038	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	-2.56%
2022-12-22	0	0.039	0.037	0.039	0.036	0.039	3,160,000	114,120	0.0361	0.039	0.037	0.039	0.036	0.039	3,160,000	0.0361	5.41%
2022-12-21	0	0.037	0.036	0.037	0.036	0.037	32,000	1,160	0.0363	0.037	0.036	0.037	0.036	0.037	32,000	0.0363	0.00%
2022-12-20	0	0.037	0.036	0.038	0.035	0.038	1,064,000	38,704	0.0364	0.037	0.036	0.038	0.035	0.038	1,064,000	0.0364	5.71%
2022-12-19	0	0.035	0.033	0.035	0.033	0.036	1,856,000	62,688	0.0338	0.035	0.033	0.035	0.033	0.036	1,856,000	0.0338	-2.78%
2022-12-16	0	0.036	0.034	0.036	0.034	0.036	2,584,000	92,224	0.0357	0.036	0.034	0.036	0.034	0.036	2,584,000	0.0357	-2.70%
2022-12-15	0	0.037	0.035	0.037	0.037	0.038	512,000	19,056	0.0372	0.037	0.035	0.037	0.037	0.038	512,000	0.0372	2.78%
2022-12-14	0	0.036	0.035	0.037	0.035	0.036	120,000	4,208	0.0351	0.036	0.035	0.037	0.035	0.036	120,000	0.0351	2.86%
2022-12-13	0	0.035	0.035	0.038	0.035	0.038	880,000	31,904	0.0363	0.035	0.035	0.038	0.035	0.038	880,000	0.0363	-7.89%
2022-12-12	0	0.038	0.037	0.038	0.037	0.038	288,000	10,824	0.0376	0.038	0.037	0.038	0.037	0.038	288,000	0.0376	0.00%
2022-12-09	0	0.038	0.038	0.039	0.038	0.039	168,800	6,457	0.0383	0.038	0.038	0.039	0.038	0.039	168,800	0.0383	0.00%
2022-12-08	0	0.038	0.037	0.039	0.037	0.040	2,016,000	76,784	0.0381	0.038	0.037	0.039	0.037	0.040	2,016,000	0.0381	2.70%
2022-12-07	0	0.037	0.037	0.038	0.037	0.038	1,032,000	38,536	0.0373	0.037	0.037	0.038	0.037	0.038	1,032,000	0.0373	0.00%
2022-12-06	0	0.037	0.037	0.038	0.035	0.037	2,120,000	76,824	0.0362	0.037	0.037	0.038	0.035	0.037	2,120,000	0.0362	5.71%
2022-12-05	0	0.035	0.033	0.035	0.033	0.035	400,000	13,504	0.0338	0.035	0.033	0.035	0.033	0.035	400,000	0.0338	6.06%
2022-12-02	0	0.033	0.032	0.033	0.033	0.033	568,000	18,744	0.0330	0.033	0.032	0.033	0.033	0.033	568,000	0.0330	-2.94%
2022-12-01	0	0.034	0.033	0.034	0.033	0.035	1,480,000	50,456	0.0341	0.034	0.033	0.034	0.033	0.035	1,480,000	0.0341	0.00%
2022-11-30	0	0.034	0.033	0.034	0.033	0.034	1,192,000	39,736	0.0333	0.034	0.033	0.034	0.033	0.034	1,192,000	0.0333	0.00%
2022-11-29	0	0.034	0.033	0.034	0.030	0.034	3,584,000	118,000	0.0329	0.034	0.033	0.034	0.030	0.034	3,584,000	0.0329	13.33%
2022-11-28	0	0.030	0.030	0.032	0.030	0.033	13,216,000	404,816	0.0306	0.030	0.030	0.032	0.030	0.033	13,216,000	0.0306	-11.76%
2022-11-25	0	0.034	0.033	0.034	0.033	0.037	6,080,000	208,736	0.0343	0.034	0.033	0.034	0.033	0.037	6,080,000	0.0343	-5.56%
2022-11-24	0	0.036	0.035	0.037	0.035	0.038	8,080,000	290,560	0.0360	0.036	0.035	0.037	0.035	0.038	8,080,000	0.0360	-2.70%
2022-11-23	0	0.037	0.037	0.038	0.036	0.048	29,128,000	1,173,176	0.0403	0.037	0.037	0.038	0.036	0.048	29,128,000	0.0403	-28.85%
2022-11-22	0	0.052	0.050	0.053	0.050	0.058	1,128,000	58,168	0.0516	0.052	0.050	0.053	0.050	0.058	1,128,000	0.0516	-3.70%
2022-11-21	0	0.054	0.050	0.055	0.054	0.055	208,000	11,432	0.0550	0.054	0.050	0.055	0.054	0.055	208,000	0.0550	-1.82%
2022-11-18	0	0.055	0.052	0.056	0.055	0.055	176,000	9,680	0.0550	0.055	0.052	0.056	0.055	0.055	176,000	0.0550	0.00%
2022-11-17	0	0.055	0.052	0.055	0.053	0.055	232,000	12,568	0.0542	0.055	0.052	0.055	0.053	0.055	232,000	0.0542	-1.79%
2022-11-16	0	0.056	0.053	0.057	0.053	0.059	800,000	43,456	0.0543	0.056	0.053	0.057	0.053	0.059	800,000	0.0543	-8.20%
2022-11-15	0	0.061	0.058	0.062	0.061	0.064	448,000	27,352	0.0611	0.061	0.058	0.062	0.061	0.064	448,000	0.0611	0.00%
2022-11-14	0	0.061	0.052	0.061	0.051	0.063	3,312,000	189,624	0.0573	0.061	0.052	0.061	0.051	0.063	3,312,000	0.0573	24.49%
2022-11-11	0	0.049	0.049	0.050	0.049	0.049	608,000	29,792	0.0490	0.049	0.049	0.050	0.049	0.049	608,000	0.0490	4.26%
2022-11-10	0	0.047	0.043	0.047	0.047	0.047	160,000	7,520	0.0470	0.047	0.043	0.047	0.047	0.047	160,000	0.0470	-2.08%
2022-11-09	0	0.048	0.048	0.049	0.045	0.052	488,000	22,968	0.0471	0.048	0.048	0.049	0.045	0.052	488,000	0.0471	11.63%
2022-11-08	0	0.043	0.043	0.048	0.043	0.043	32,000	1,376	0.0430	0.043	0.043	0.048	0.043	0.043	32,000	0.0430	-4.44%
2022-11-07	0	0.045	0.044	0.050	0.044	0.050	656,000	29,504	0.0450	0.045	0.044	0.050	0.044	0.050	656,000	0.0450	0.00%
2022-11-04	0	0.045	0.045	0.050	0.045	0.049	344,000	16,552	0.0481	0.045	0.045	0.050	0.045	0.049	344,000	0.0481	-6.25%
2022-11-03	0	0.048	0.046	0.048	0.046	0.048	240,000	11,208	0.0467	0.048	0.046	0.048	0.046	0.048	240,000	0.0467	4.35%
2022-11-02	0	0.046	0.042	0.047	0.046	0.046	80,000	3,680	0.0460	0.046	0.042	0.047	0.046	0.046	80,000	0.0460	6.98%
2022-11-01	0	0.043	0.042	0.047	0.043	0.047	512,000	22,976	0.0449	0.043	0.042	0.047	0.043	0.047	512,000	0.0449	-8.51%
2022-10-31	0	0.047	0.043	0.047	-	-	0	0	-	0.047	0.043	0.047	-	-	0	-	0.00%
2022-10-28	0	0.047	0.042	0.047	-	-	1,920	74	0.0385	0.047	0.042	0.047	-	-	1,920	0.0385	0.00%
2022-10-27	0	0.047	0.044	0.048	0.044	0.047	984,000	43,864	0.0446	0.047	0.044	0.048	0.044	0.047	984,000	0.0446	0.00%
2022-10-26	0	0.047	0.046	0.051	0.047	0.047	22,000	1,022	0.0465	0.047	0.046	0.051	0.047	0.047	22,000	0.0465	2.17%
2022-10-25	0	0.046	0.046	0.050	0.045	0.045	56,000	2,520	0.0450	0.046	0.046	0.050	0.045	0.045	56,000	0.0450	-4.17%
2022-10-24	0	0.048	0.045	0.048	-	-	4,000	160	0.0400	0.048	0.045	0.048	-	-	4,000	0.0400	-2.04%
2022-10-21	0	0.049	0.045	0.051	-	-	0	0	-	0.049	0.045	0.051	-	-	0	-	0.00%
2022-10-20	0	0.049	0.046	0.049	0.046	0.050	352,000	17,232	0.0490	0.049	0.046	0.049	0.046	0.050	352,000	0.0490	-3.92%
2022-10-19	0	0.051	0.046	0.053	0.051	0.051	120,000	6,120	0.0510	0.051	0.046	0.053	0.051	0.051	120,000	0.0510	2.00%
2022-10-18	0	0.050	0.046	0.050	0.050	0.050	80,000	4,000	0.0500	0.050	0.046	0.050	0.050	0.050	80,000	0.0500	0.00%
2022-10-17	0	0.050	0.050	0.051	0.047	0.050	2,256,000	108,376	0.0480	0.050	0.050	0.051	0.047	0.050	2,256,000	0.0480	0.00%
2022-10-14	0	0.050	0.050	0.054	0.050	0.052	618,400	32,126	0.0520	0.050	0.050	0.054	0.050	0.052	618,400	0.0520	-1.96%
2022-10-13	0	0.051	0.050	0.051	0.050	0.056	664,000	34,368	0.0518	0.051	0.050	0.051	0.050	0.056	664,000	0.0518	-1.92%
2022-10-12	0	0.052	0.051	0.055	0.051	0.054	680,000	35,248	0.0518	0.052	0.051	0.055	0.051	0.054	680,000	0.0518	-13.33%
2022-10-11	0	0.060	0.054	0.060	0.053	0.062	112,000	6,296	0.0562	0.060	0.054	0.060	0.053	0.062	112,000	0.0562	3.45%
2022-10-10	0	0.058	0.052	0.060	-	-	240	11	0.0458	0.058	0.052	0.060	-	-	240	0.0458	0.00%
2022-10-07	0	0.058	0.052	0.060	-	-	0	0	-	0.058	0.052	0.060	-	-	0	-	0.00%
2022-10-06	0	0.058	0.053	0.058	0.058	0.058	32,000	1,856	0.0580	0.058	0.053	0.058	0.058	0.058	32,000	0.0580	7.41%
2022-10-05	0	0.054	0.052	0.058	0.054	0.054	936,000	50,544	0.0540	0.054	0.052	0.058	0.054	0.054	936,000	0.0540	0.00%
2022-10-03	0	0.054	0.051	0.058	-	-	4,800	196	0.0408	0.054	0.051	0.058	-	-	4,800	0.0408	0.00%
2022-09-30	0	0.054	0.051	0.056	0.050	0.054	248,000	12,888	0.0520	0.054	0.051	0.056	0.050	0.054	248,000	0.0520	0.00%
2022-09-29	0	0.054	0.051	0.057	-	-	0	0	-	0.054	0.051	0.057	-	-	0	-	0.00%
2022-09-28	0	0.054	0.051	0.054	0.050	0.055	1,704,000	90,776	0.0533	0.054	0.051	0.054	0.050	0.055	1,704,000	0.0533	-1.82%
2022-09-27	0	0.055	0.055	0.058	0.053	0.055	1,064,000	58,120	0.0546	0.055	0.055	0.058	0.053	0.055	1,064,000	0.0546	-5.17%
2022-09-26	0	0.058	0.054	0.060	0.055	0.058	640,000	35,320	0.0552	0.058	0.054	0.060	0.055	0.058	640,000	0.0552	1.75%
2022-09-23	0	0.057	0.055	0.067	0.054	0.057	68,000	3,824	0.0562	0.057	0.055	0.067	0.054	0.057	68,000	0.0562	0.00%
2022-09-22	0	0.057	0.054	0.064	-	-	0	0	-	0.057	0.054	0.064	-	-	0	-	0.00%
2022-09-21	0	0.057	0.057	0.067	0.057	0.057	304,000	17,328	0.0570	0.057	0.057	0.067	0.057	0.057	304,000	0.0570	0.00%
2022-09-20	0	0.057	0.052	0.067	0.057	0.057	32,000	1,824	0.0570	0.057	0.052	0.067	0.057	0.057	32,000	0.0570	0.00%
2022-09-19	0	0.057	0.056	0.063	-	-	0	0	-	0.057	0.056	0.063	-	-	0	-	0.00%
2022-09-16	0	0.057	0.057	0.067	0.057	0.058	328,000	18,888	0.0576	0.057	0.057	0.067	0.057	0.058	328,000	0.0576	-5.00%
2022-09-15	0	0.060	0.059	0.069	0.058	0.061	224,560	13,382	0.0596	0.060	0.059	0.069	0.058	0.061	224,560	0.0596	-1.64%
2022-09-14	0	0.061	0.061	0.062	0.059	0.062	312,000	18,976	0.0608	0.061	0.061	0.062	0.059	0.062	312,000	0.0608	-3.17%
2022-09-13	0	0.063	0.061	0.063	0.063	0.068	608,000	39,184	0.0644	0.063	0.061	0.063	0.063	0.068	608,000	0.0644	-1.56%
2022-09-09	0	0.064	0.061	0.064	0.063	0.067	928,800	59,323	0.0639	0.064	0.061	0.064	0.063	0.067	928,800	0.0639	-1.54%
2022-09-08	0	0.065	0.065	0.068	0.061	0.076	9,136,000	622,784	0.0682	0.065	0.065	0.068	0.061	0.076	9,136,000	0.0682	-8.45%
2022-09-07	0	0.071	0.064	0.071	0.057	0.080	15,552,000	1,065,408	0.0685	0.071	0.064	0.071	0.057	0.080	15,552,000	0.0685	26.79%
2022-09-06	0	0.056	0.053	0.057	0.053	0.056	608,000	33,144	0.0545	0.056	0.053	0.057	0.053	0.056	608,000	0.0545	1.82%
2022-09-05	0	0.055	0.055	0.057	0.055	0.058	224,000	12,536	0.0560	0.055	0.055	0.057	0.055	0.058	224,000	0.0560	-3.51%
2022-09-02	0	0.057	0.055	0.058	0.056	0.058	528,000	30,080	0.0570	0.057	0.055	0.058	0.056	0.058	528,000	0.0570	-3.39%
2022-09-01	0	0.059	0.057	0.060	0.056	0.062	1,296,000	73,144	0.0564	0.059	0.057	0.060	0.056	0.062	1,296,000	0.0564	0.00%
2022-08-31	0	0.059	0.057	0.059	0.059	0.059	176,000	10,384	0.0590	0.059	0.057	0.059	0.059	0.059	176,000	0.0590	-1.67%
2022-08-30	0	0.060	0.057	0.060	0.060	0.061	96,000	5,776	0.0602	0.060	0.057	0.060	0.060	0.061	96,000	0.0602	3.45%
2022-08-29	0	0.058	0.056	0.061	-	-	0	0	-	0.058	0.056	0.061	-	-	0	-	0.00%
2022-08-26	0	0.058	0.058	0.061	0.058	0.058	848,000	49,184	0.0580	0.058	0.058	0.061	0.058	0.058	848,000	0.0580	0.00%
2022-08-25	0	0.058	0.057	0.061	-	-	0	0	-	0.058	0.057	0.061	-	-	0	-	0.00%
2022-08-24	0	0.058	0.058	0.061	-	-	0	0	-	0.058	0.058	0.061	-	-	0	-	0.00%
2022-08-23	0	0.058	0.058	0.061	0.058	0.058	104,000	6,032	0.0580	0.058	0.058	0.061	0.058	0.058	104,000	0.0580	0.00%
2022-08-22	0	0.058	0.058	0.061	0.058	0.058	568,000	32,944	0.0580	0.058	0.058	0.061	0.058	0.058	568,000	0.0580	-3.33%
2022-08-19	0	0.060	0.058	0.062	0.060	0.060	65,440	3,914	0.0598	0.060	0.058	0.062	0.060	0.060	65,440	0.0598	0.00%
2022-08-18	0	0.060	0.059	0.063	-	-	0	0	-	0.060	0.059	0.063	-	-	0	-	0.00%
2022-08-17	0	0.060	0.058	0.062	0.060	0.065	128,600	7,951	0.0618	0.060	0.058	0.062	0.060	0.065	128,600	0.0618	-1.64%
2022-08-16	0	0.061	0.059	0.061	0.061	0.062	240,000	14,840	0.0618	0.061	0.059	0.061	0.061	0.062	240,000	0.0618	1.67%
2022-08-15	0	0.060	0.058	0.061	-	-	0	0	-	0.060	0.058	0.061	-	-	0	-	0.00%
2022-08-12	0	0.060	0.058	0.060	0.057	0.062	94,000	5,570	0.0593	0.060	0.058	0.060	0.057	0.062	94,000	0.0593	0.00%
2022-08-11	0	0.060	0.058	0.062	-	-	0	0	-	0.060	0.058	0.062	-	-	0	-	0.00%
2022-08-10	0	0.060	0.058	0.060	0.057	0.060	56,880	3,382	0.0595	0.060	0.058	0.060	0.057	0.060	56,880	0.0595	1.69%
2022-08-09	0	0.059	0.059	0.062	0.059	0.059	258,000	15,204	0.0589	0.059	0.059	0.062	0.059	0.059	258,000	0.0589	0.00%
2022-08-08	0	0.059	0.058	0.062	0.058	0.059	568,000	33,504	0.0590	0.059	0.058	0.062	0.058	0.059	568,000	0.0590	-6.35%
2022-08-05	0	0.063	0.060	0.064	0.063	0.064	168,000	10,624	0.0632	0.063	0.060	0.064	0.063	0.064	168,000	0.0632	5.00%
2022-08-04	0	0.060	0.060	0.064	0.059	0.059	40,000	2,360	0.0590	0.060	0.060	0.064	0.059	0.059	40,000	0.0590	0.00%
2022-08-03	0	0.060	0.059	0.064	0.060	0.060	176,000	10,560	0.0600	0.060	0.059	0.064	0.060	0.060	176,000	0.0600	-3.23%
2022-08-02	0	0.062	0.059	0.062	-	-	0	0	-	0.062	0.059	0.062	-	-	0	-	-3.13%
2022-08-01	0	0.064	0.060	0.064	-	-	200	10	0.0500	0.064	0.060	0.064	-	-	200	0.0500	0.00%
2022-07-29	0	0.064	0.060	0.065	0.062	0.064	480,000	30,048	0.0626	0.064	0.060	0.065	0.062	0.064	480,000	0.0626	4.92%
2022-07-28	0	0.061	0.060	0.062	0.059	0.061	400,000	24,008	0.0600	0.061	0.060	0.062	0.059	0.061	400,000	0.0600	-1.61%
2022-07-27	0	0.062	0.060	0.062	-	-	0	0	-	0.062	0.060	0.062	-	-	0	-	-1.59%
2022-07-26	0	0.063	0.060	0.063	-	-	800	43	0.0538	0.063	0.060	0.063	-	-	800	0.0538	0.00%
2022-07-25	0	0.063	0.060	0.063	0.059	0.063	224,000	13,856	0.0619	0.063	0.060	0.063	0.059	0.063	224,000	0.0619	0.00%
2022-07-22	0	0.063	0.061	0.063	0.060	0.063	440,400	27,038	0.0614	0.063	0.061	0.063	0.060	0.063	440,400	0.0614	0.00%
2022-07-21	0	0.063	0.060	0.063	0.059	0.063	640,800	38,324	0.0598	0.063	0.060	0.063	0.059	0.063	640,800	0.0598	6.78%
2022-07-20	0	0.059	0.059	0.063	0.059	0.059	24,000	1,416	0.0590	0.059	0.059	0.063	0.059	0.059	24,000	0.0590	-6.35%
2022-07-19	0	0.063	0.060	0.064	-	-	80	4	0.0500	0.063	0.060	0.064	-	-	80	0.0500	0.00%
2022-07-18	0	0.063	0.060	0.063	0.060	0.063	1,920,000	115,280	0.0600	0.063	0.060	0.063	0.060	0.063	1,920,000	0.0600	3.28%
2022-07-15	0	0.061	0.061	0.066	0.061	0.062	280,000	17,104	0.0611	0.061	0.061	0.066	0.061	0.062	280,000	0.0611	0.00%
2022-07-14	0	0.061	0.061	0.065	-	-	160	8	0.0500	0.061	0.061	0.065	-	-	160	0.0500	0.00%
2022-07-13	0	0.061	0.061	0.067	-	-	0	0	-	0.061	0.061	0.067	-	-	0	-	0.00%
2022-07-12	0	0.061	0.060	0.064	0.061	0.062	592,000	36,312	0.0613	0.061	0.060	0.064	0.061	0.062	592,000	0.0613	0.00%
2022-07-11	0	0.061	0.061	0.065	0.061	0.061	216,000	13,176	0.0610	0.061	0.061	0.065	0.061	0.061	216,000	0.0610	-3.17%
2022-07-08	0	0.063	0.063	0.065	0.062	0.065	568,160	35,808	0.0630	0.063	0.063	0.065	0.062	0.065	568,160	0.0630	0.00%
2022-07-07	0	0.063	0.060	0.063	0.060	0.063	1,176,080	71,220	0.0606	0.063	0.060	0.063	0.060	0.063	1,176,080	0.0606	-1.56%
2022-07-06	0	0.064	0.064	0.065	0.061	0.063	1,476,171	90,229	0.0611	0.064	0.064	0.065	0.061	0.063	1,476,171	0.0611	0.00%
2022-07-05	0	0.064	0.063	0.064	0.063	0.065	2,816,000	179,008	0.0636	0.064	0.063	0.064	0.063	0.065	2,816,000	0.0636	1.59%
2022-07-04	0	0.063	0.063	0.067	0.063	0.067	104,000	6,792	0.0653	0.063	0.063	0.067	0.063	0.067	104,000	0.0653	-4.55%
2022-06-30	0	0.066	0.066	0.072	0.066	0.066	16,000	1,056	0.0660	0.066	0.066	0.072	0.066	0.066	16,000	0.0660	-2.94%
2022-06-29	0	0.068	0.066	0.069	0.068	0.069	432,000	29,432	0.0681	0.068	0.066	0.069	0.068	0.069	432,000	0.0681	-5.56%
2022-06-28	0	0.072	0.069	0.072	0.065	0.072	2,192,000	145,976	0.0666	0.072	0.069	0.072	0.065	0.072	2,192,000	0.0666	4.35%
2022-06-27	0	0.069	0.068	0.072	0.069	0.075	856,000	60,880	0.0711	0.069	0.068	0.072	0.069	0.075	856,000	0.0711	-4.17%
2022-06-24	0	0.072	0.071	0.072	0.070	0.076	3,584,000	258,176	0.0720	0.072	0.071	0.072	0.070	0.076	3,584,000	0.0720	1.41%
2022-06-23	0	0.071	0.070	0.071	0.068	0.075	4,176,000	297,696	0.0713	0.071	0.070	0.071	0.068	0.075	4,176,000	0.0713	-5.33%
2022-06-22	0	0.075	0.074	0.075	0.065	0.092	47,384,000	3,792,696	0.0800	0.075	0.074	0.075	0.065	0.092	47,384,000	0.0800	15.38%
2022-06-21	0	0.065	0.064	0.066	0.059	0.065	2,272,000	143,800	0.0633	0.065	0.064	0.066	0.059	0.065	2,272,000	0.0633	10.17%
2022-06-20	0	0.059	0.058	0.059	0.057	0.059	840,000	48,568	0.0578	0.059	0.058	0.059	0.057	0.059	840,000	0.0578	0.00%
2022-06-17	0	0.059	0.059	0.061	0.059	0.059	408,000	24,072	0.0590	0.059	0.059	0.061	0.059	0.059	408,000	0.0590	-3.28%
2022-06-16	0	0.061	0.060	0.061	0.059	0.061	2,121,600	126,156	0.0595	0.061	0.060	0.061	0.059	0.061	2,121,600	0.0595	-1.61%
2022-06-15	0	0.062	0.062	0.063	0.062	0.062	920,000	57,040	0.0620	0.062	0.062	0.063	0.062	0.062	920,000	0.0620	1.64%
2022-06-14	0	0.061	0.061	0.064	0.060	0.064	1,272,000	77,024	0.0606	0.061	0.061	0.064	0.060	0.064	1,272,000	0.0606	-3.17%
2022-06-13	0	0.063	0.061	0.063	0.062	0.064	1,968,000	123,576	0.0628	0.063	0.061	0.063	0.062	0.064	1,968,000	0.0628	0.00%
2022-06-10	0	0.063	0.063	0.065	0.063	0.066	744,000	47,424	0.0637	0.063	0.063	0.065	0.063	0.066	744,000	0.0637	-3.08%
2022-06-09	0	0.065	0.065	0.066	0.064	0.065	664,000	42,704	0.0643	0.065	0.065	0.066	0.064	0.065	664,000	0.0643	-1.52%
2022-06-08	0	0.066	0.066	0.067	0.065	0.068	968,000	64,160	0.0663	0.066	0.066	0.067	0.065	0.068	968,000	0.0663	-1.49%
2022-06-07	0	0.067	0.066	0.067	0.065	0.067	832,000	54,248	0.0652	0.067	0.066	0.067	0.065	0.067	832,000	0.0652	6.35%
2022-06-06	0	0.063	0.063	0.065	0.063	0.064	1,224,000	77,456	0.0633	0.063	0.063	0.065	0.063	0.064	1,224,000	0.0633	-3.08%
2022-06-02	0	0.065	0.065	0.066	0.065	0.066	272,000	17,768	0.0653	0.065	0.065	0.066	0.065	0.066	272,000	0.0653	-4.41%
2022-06-01	0	0.068	0.065	0.068	0.066	0.068	2,936,000	196,440	0.0669	0.068	0.065	0.068	0.066	0.068	2,936,000	0.0669	4.62%
2022-05-31	0	0.065	0.064	0.065	0.062	0.066	1,512,000	96,960	0.0641	0.065	0.064	0.065	0.062	0.066	1,512,000	0.0641	3.17%
2022-05-30	0	0.063	0.062	0.064	0.063	0.063	872,000	54,936	0.0630	0.063	0.062	0.064	0.063	0.063	872,000	0.0630	0.00%
2022-05-27	0	0.063	0.063	0.065	0.063	0.066	2,536,000	166,152	0.0655	0.063	0.063	0.065	0.063	0.066	2,536,000	0.0655	0.00%
2022-05-26	0	0.063	0.062	0.063	0.063	0.064	465,280	29,351	0.0631	0.063	0.062	0.063	0.063	0.064	465,280	0.0631	0.00%
2022-05-25	0	0.063	0.063	0.065	0.063	0.065	1,296,000	83,728	0.0646	0.063	0.063	0.065	0.063	0.065	1,296,000	0.0646	-3.08%
2022-05-24	0	0.065	0.063	0.065	0.063	0.066	2,784,000	178,976	0.0643	0.065	0.063	0.065	0.063	0.066	2,784,000	0.0643	0.00%
2022-05-23	0	0.065	0.063	0.065	0.063	0.065	1,480,080	93,748	0.0633	0.065	0.063	0.065	0.063	0.065	1,480,080	0.0633	-1.52%
2022-05-20	0	0.066	0.064	0.066	0.062	0.067	1,960,000	126,272	0.0644	0.066	0.064	0.066	0.062	0.067	1,960,000	0.0644	4.76%
2022-05-19	0	0.063	0.062	0.063	0.062	0.064	2,648,000	165,400	0.0625	0.063	0.062	0.063	0.062	0.064	2,648,000	0.0625	-1.56%
2022-05-18	0	0.064	0.063	0.064	0.063	0.064	2,424,000	152,808	0.0630	0.064	0.063	0.064	0.063	0.064	2,424,000	0.0630	1.59%
2022-05-17	0	0.063	0.063	0.065	0.063	0.064	1,960,000	124,752	0.0636	0.063	0.063	0.065	0.063	0.064	1,960,000	0.0636	-4.55%
2022-05-16	0	0.066	0.065	0.066	0.060	0.084	17,384,000	1,181,152	0.0679	0.066	0.065	0.066	0.060	0.084	17,384,000	0.0679	3.12%
2022-05-13	0	0.064	0.062	0.064	0.062	0.064	2,032,000	127,544	0.0628	0.064	0.062	0.064	0.062	0.064	2,032,000	0.0628	0.00%
2022-05-12	0	0.064	0.062	0.064	0.062	0.066	6,768,000	431,576	0.0638	0.064	0.062	0.064	0.062	0.066	6,768,000	0.0638	-5.88%
2022-05-11	0	0.068	0.067	0.068	0.064	0.073	12,744,400	884,457	0.0694	0.068	0.067	0.068	0.064	0.073	12,744,400	0.0694	-2.86%
2022-05-10	0	0.070	0.070	0.074	0.064	0.075	5,040,000	352,096	0.0699	0.070	0.070	0.074	0.064	0.075	5,040,000	0.0699	2.94%
2022-05-06	0	0.068	0.068	0.069	0.064	0.071	13,280,000	884,256	0.0666	0.068	0.068	0.069	0.064	0.071	13,280,000	0.0666	-5.56%
2022-05-05	0	0.072	0.069	0.072	0.068	0.084	23,232,000	1,734,008	0.0746	0.072	0.069	0.072	0.068	0.084	23,232,000	0.0746	-5.26%
2022-05-04	0	0.076	0.075	0.076	0.064	0.114	225,740,600	20,830,289	0.0923	0.076	0.075	0.076	0.064	0.114	225,740,600	0.0923	18.75%
2022-05-03	0	0.064	0.061	0.064	0.059	0.075	31,532,480	2,113,989	0.0670	0.064	0.061	0.064	0.059	0.075	31,532,480	0.0670	10.34%
2022-04-29	0	0.058	0.056	0.058	0.055	0.058	1,776,000	100,120	0.0564	0.058	0.056	0.058	0.055	0.058	1,776,000	0.0564	1.75%
2022-04-28	0	0.057	0.056	0.057	0.056	0.061	2,960,000	170,712	0.0577	0.057	0.056	0.057	0.056	0.061	2,960,000	0.0577	-9.52%
2022-04-27	0	0.063	0.058	0.063	0.058	0.063	1,480,000	89,328	0.0604	0.063	0.058	0.063	0.058	0.063	1,480,000	0.0604	-3.08%
2022-04-26	0	0.065	0.062	0.065	0.058	0.065	2,464,000	153,352	0.0622	0.065	0.062	0.065	0.058	0.065	2,464,000	0.0622	8.33%
2022-04-25	0	0.060	0.060	0.064	0.059	0.065	3,152,000	194,208	0.0616	0.060	0.060	0.064	0.059	0.065	3,152,000	0.0616	-11.76%
2022-04-22	0	0.068	0.065	0.068	0.065	0.069	1,664,000	110,600	0.0665	0.068	0.065	0.068	0.065	0.069	1,664,000	0.0665	4.62%
2022-04-21	0	0.065	0.062	0.065	0.062	0.077	16,576,000	1,160,336	0.0700	0.065	0.062	0.065	0.062	0.077	16,576,000	0.0700	-4.41%
2022-04-20	0	0.068	0.065	0.068	0.059	0.070	17,680,000	1,158,184	0.0655	0.068	0.065	0.068	0.059	0.070	17,680,000	0.0655	13.33%
2022-04-19	0	0.060	0.057	0.060	0.056	0.060	672,000	38,728	0.0576	0.060	0.057	0.060	0.056	0.060	672,000	0.0576	3.45%
2022-04-14	0	0.058	0.056	0.058	0.058	0.060	776,000	45,936	0.0592	0.058	0.056	0.058	0.058	0.060	776,000	0.0592	0.00%
2022-04-13	0	0.058	0.057	0.058	0.056	0.060	744,000	42,552	0.0572	0.058	0.057	0.058	0.056	0.060	744,000	0.0572	0.00%
2022-04-12	0	0.058	0.058	0.060	0.058	0.060	160,000	9,408	0.0588	0.058	0.058	0.060	0.058	0.060	160,000	0.0588	-3.33%
2022-04-11	0	0.060	0.058	0.060	0.058	0.060	192,000	11,344	0.0591	0.060	0.058	0.060	0.058	0.060	192,000	0.0591	-3.23%
2022-04-08	0	0.062	0.058	0.062	0.059	0.062	1,440,000	86,280	0.0599	0.062	0.058	0.062	0.059	0.062	1,440,000	0.0599	0.00%
2022-04-07	0	0.062	0.061	0.062	0.062	0.063	728,000	45,304	0.0622	0.062	0.061	0.062	0.062	0.063	728,000	0.0622	0.00%
2022-04-06	0	0.062	0.062	0.063	0.062	0.063	520,000	32,440	0.0624	0.062	0.062	0.063	0.062	0.063	520,000	0.0624	0.00%
2022-04-04	0	0.062	0.061	0.063	0.061	0.063	1,171,000	73,079	0.0624	0.062	0.061	0.063	0.061	0.063	1,171,000	0.0624	-1.59%
2022-04-01	0	0.063	0.062	0.063	0.061	0.065	1,976,000	123,192	0.0623	0.063	0.062	0.063	0.061	0.065	1,976,000	0.0623	-4.55%
2022-03-31	0	0.066	0.063	0.066	0.063	0.068	1,744,000	114,152	0.0655	0.066	0.063	0.066	0.063	0.068	1,744,000	0.0655	-2.94%
2022-03-30	0	0.068	0.067	0.068	0.062	0.082	21,888,000	1,518,944	0.0694	0.068	0.067	0.068	0.062	0.082	21,888,000	0.0694	6.25%
2022-03-29	0	0.064	0.063	0.064	0.063	0.074	11,761,000	763,393	0.0649	0.064	0.063	0.064	0.063	0.074	11,761,000	0.0649	-8.57%
2022-03-28	0	0.070	0.069	0.071	0.066	0.079	15,352,000	1,113,648	0.0725	0.070	0.069	0.071	0.066	0.079	15,352,000	0.0725	-2.78%
2022-03-25	0	0.072	0.070	0.072	0.070	0.080	16,784,000	1,224,928	0.0730	0.072	0.070	0.072	0.070	0.080	16,784,000	0.0730	-4.00%
2022-03-24	0	0.075	0.074	0.075	0.065	0.120	216,767,000	20,354,478	0.0939	0.075	0.074	0.075	0.065	0.120	216,767,000	0.0939	19.05%
2022-03-23	0	0.063	0.055	0.063	0.052	0.069	19,160,000	1,144,616	0.0597	0.063	0.055	0.063	0.052	0.069	19,160,000	0.0597	21.15%
2022-03-22	0	0.052	0.050	0.053	-	-	0	0	-	0.052	0.050	0.053	-	-	0	-	-1.89%
2022-03-21	0	0.053	0.051	0.053	0.050	0.056	2,640,000	136,320	0.0516	0.053	0.051	0.053	0.050	0.056	2,640,000	0.0516	-1.85%
2022-03-18	0	0.054	0.050	0.054	0.050	0.056	2,368,000	124,840	0.0527	0.054	0.050	0.054	0.050	0.056	2,368,000	0.0527	3.85%
2022-03-17	0	0.052	0.050	0.055	0.048	0.055	1,912,000	96,168	0.0503	0.052	0.050	0.055	0.048	0.055	1,912,000	0.0503	1.96%
2022-03-16	0	0.051	0.049	0.051	0.045	0.051	528,000	25,832	0.0489	0.051	0.049	0.051	0.045	0.051	528,000	0.0489	2.00%
2022-03-15	0	0.050	0.050	0.053	0.049	0.054	2,224,000	111,888	0.0503	0.050	0.050	0.053	0.049	0.054	2,224,000	0.0503	-7.41%
2022-03-14	0	0.054	0.051	0.057	0.051	0.059	169,440	8,992	0.0531	0.054	0.051	0.057	0.051	0.059	169,440	0.0531	-3.57%
2022-03-11	0	0.056	0.051	0.057	-	-	0	0	-	0.056	0.051	0.057	-	-	0	-	-1.75%
2022-03-10	0	0.057	0.052	0.057	-	-	0	0	-	0.057	0.052	0.057	-	-	0	-	-1.72%
2022-03-09	0	0.058	0.050	0.057	0.050	0.058	249,920	12,744	0.0510	0.058	0.050	0.057	0.050	0.058	249,920	0.0510	9.43%
2022-03-08	0	0.053	0.050	0.053	0.050	0.053	1,440,000	73,632	0.0511	0.053	0.050	0.053	0.050	0.053	1,440,000	0.0511	0.00%
2022-03-07	0	0.053	0.052	0.053	0.052	0.056	624,000	33,072	0.0530	0.053	0.052	0.053	0.052	0.056	624,000	0.0530	-5.36%
2022-03-04	0	0.056	0.055	0.058	0.053	0.057	1,800,000	100,488	0.0558	0.056	0.055	0.058	0.053	0.057	1,800,000	0.0558	-1.75%
2022-03-03	0	0.057	0.057	0.061	0.057	0.057	40,000	2,280	0.0570	0.057	0.057	0.061	0.057	0.057	40,000	0.0570	0.00%
2022-03-02	0	0.057	0.056	0.057	0.056	0.057	416,000	23,328	0.0561	0.057	0.056	0.057	0.056	0.057	416,000	0.0561	0.00%
2022-03-01	0	0.057	0.057	0.059	0.057	0.057	130,000	7,380	0.0568	0.057	0.057	0.059	0.057	0.057	130,000	0.0568	-3.39%
2022-02-28	0	0.059	0.058	0.059	0.056	0.059	224,000	12,600	0.0563	0.059	0.058	0.059	0.056	0.059	224,000	0.0563	-1.67%
2022-02-25	0	0.060	0.058	0.060	0.057	0.060	532,000	31,160	0.0586	0.060	0.058	0.060	0.057	0.060	532,000	0.0586	-1.64%
2022-02-24	0	0.061	0.058	0.061	0.058	0.063	1,448,000	86,368	0.0596	0.061	0.058	0.061	0.058	0.063	1,448,000	0.0596	3.39%
2022-02-23	0	0.059	0.058	0.059	0.057	0.060	912,000	53,400	0.0586	0.059	0.058	0.059	0.057	0.060	912,000	0.0586	-1.67%
2022-02-22	0	0.060	0.058	0.061	0.057	0.061	2,808,000	164,712	0.0587	0.060	0.058	0.061	0.057	0.061	2,808,000	0.0587	-3.23%
2022-02-21	0	0.062	0.057	0.062	0.057	0.062	720,000	41,720	0.0579	0.062	0.057	0.062	0.057	0.062	720,000	0.0579	5.08%
2022-02-18	0	0.059	0.057	0.062	0.057	0.060	886,000	51,670	0.0583	0.059	0.057	0.062	0.057	0.060	886,000	0.0583	0.00%
2022-02-17	0	0.059	0.059	0.060	0.057	0.075	6,936,000	430,352	0.0620	0.059	0.059	0.060	0.057	0.075	6,936,000	0.0620	1.72%
2022-02-16	0	0.058	0.057	0.058	0.055	0.061	1,640,000	92,096	0.0562	0.058	0.057	0.058	0.055	0.061	1,640,000	0.0562	-4.92%
2022-02-15	0	0.061	0.055	0.061	-	-	0	0	-	0.061	0.055	0.061	-	-	0	-	0.00%
2022-02-14	0	0.061	0.053	0.061	0.061	0.061	40,000	2,440	0.0610	0.061	0.053	0.061	0.061	0.061	40,000	0.0610	0.00%
2022-02-11	0	0.061	0.059	0.061	0.061	0.062	464,000	28,544	0.0615	0.061	0.059	0.061	0.061	0.062	464,000	0.0615	3.39%
2022-02-10	0	0.059	0.059	0.060	0.056	0.059	536,000	30,792	0.0574	0.059	0.059	0.060	0.056	0.059	536,000	0.0574	-1.67%
2022-02-09	0	0.060	0.058	0.060	0.057	0.067	2,416,000	149,400	0.0618	0.060	0.058	0.060	0.057	0.067	2,416,000	0.0618	0.00%
2022-02-08	0	0.060	0.055	0.060	0.060	0.060	40,000	2,400	0.0600	0.060	0.055	0.060	0.060	0.060	40,000	0.0600	0.00%
2022-02-07	0	0.060	0.056	0.060	0.056	0.060	996,000	56,712	0.0569	0.060	0.056	0.060	0.056	0.060	996,000	0.0569	0.00%
2022-02-04	0	0.060	0.056	0.060	0.060	0.062	248,000	14,912	0.0601	0.060	0.056	0.060	0.060	0.062	248,000	0.0601	0.00%
2022-01-31	0	0.060	0.056	0.060	0.056	0.060	1,016,000	60,928	0.0600	0.060	0.056	0.060	0.056	0.060	1,016,000	0.0600	1.69%
2022-01-28	0	0.059	0.056	0.059	0.057	0.059	1,008,000	58,944	0.0585	0.059	0.056	0.059	0.057	0.059	1,008,000	0.0585	5.36%
2022-01-27	0	0.056	0.056	0.057	0.053	0.056	664,000	35,896	0.0541	0.056	0.056	0.057	0.053	0.056	664,000	0.0541	0.00%
2022-01-26	0	0.056	0.056	0.057	0.055	0.057	296,000	16,328	0.0552	0.056	0.056	0.057	0.055	0.057	296,000	0.0552	0.00%
2022-01-25	0	0.056	0.054	0.056	0.055	0.057	270,000	15,150	0.0561	0.056	0.054	0.056	0.055	0.057	270,000	0.0561	-1.75%
2022-01-24	0	0.057	0.054	0.057	0.055	0.058	944,000	52,840	0.0560	0.057	0.054	0.057	0.055	0.058	944,000	0.0560	0.00%
2022-01-21	0	0.057	0.055	0.058	0.055	0.059	1,760,080	98,876	0.0562	0.057	0.055	0.058	0.055	0.059	1,760,080	0.0562	-1.72%
2022-01-20	0	0.058	0.056	0.058	0.055	0.058	1,520,000	86,600	0.0570	0.058	0.056	0.058	0.055	0.058	1,520,000	0.0570	-1.69%
2022-01-19	0	0.059	0.054	0.059	0.051	0.062	4,592,000	252,376	0.0550	0.059	0.054	0.059	0.051	0.062	4,592,000	0.0550	0.00%
2022-01-18	0	0.059	0.061	0.062	0.059	0.062	3,744,000	226,272	0.0604	0.059	0.061	0.062	0.059	0.062	3,744,000	0.0604	-6.35%
2022-01-17	0	0.063	0.062	0.063	0.061	0.067	5,016,000	316,152	0.0630	0.063	0.062	0.063	0.061	0.067	5,016,000	0.0630	0.00%
2022-01-14	0	0.063	0.063	0.064	0.062	0.064	2,168,000	136,616	0.0630	0.063	0.063	0.064	0.062	0.064	2,168,000	0.0630	-3.08%
2022-01-13	0	0.065	0.063	0.065	0.065	0.068	1,912,080	127,404	0.0666	0.065	0.063	0.065	0.065	0.068	1,912,080	0.0666	-4.41%
2022-01-12	0	0.068	0.066	0.068	0.065	0.068	184,000	12,240	0.0665	0.068	0.066	0.068	0.065	0.068	184,000	0.0665	0.00%
2022-01-11	0	0.068	0.066	0.068	0.067	0.071	616,000	42,496	0.0690	0.068	0.066	0.068	0.067	0.071	616,000	0.0690	0.00%
2022-01-10	0	0.068	0.067	0.068	0.062	0.077	10,520,000	736,368	0.0700	0.068	0.067	0.068	0.062	0.077	10,520,000	0.0700	6.25%
2022-01-07	0	0.064	0.062	0.064	0.061	0.065	1,168,000	72,928	0.0624	0.064	0.062	0.064	0.061	0.065	1,168,000	0.0624	1.59%
2022-01-06	0	0.063	0.062	0.063	0.061	0.068	3,848,000	243,792	0.0634	0.063	0.062	0.063	0.061	0.068	3,848,000	0.0634	-5.97%
2022-01-05	0	0.067	0.064	0.067	0.062	0.067	1,824,000	118,952	0.0652	0.067	0.064	0.067	0.062	0.067	1,824,000	0.0652	1.52%
2022-01-04	0	0.066	0.064	0.067	0.062	0.064	1,256,000	79,088	0.0630	0.066	0.064	0.067	0.062	0.064	1,256,000	0.0630	0.00%
2022-01-03	0	0.066	0.065	0.067	0.063	0.068	1,792,000	118,192	0.0660	0.066	0.065	0.067	0.063	0.068	1,792,000	0.0660	1.54%
2021-12-31	0	0.065	0.065	0.066	0.065	0.066	440,000	28,640	0.0651	0.065	0.065	0.066	0.065	0.066	440,000	0.0651	-2.99%
2021-12-30	0	0.067	0.065	0.067	0.065	0.071	976,000	65,288	0.0669	0.067	0.065	0.067	0.065	0.071	976,000	0.0669	0.00%
2021-12-29	0	0.067	0.066	0.068	0.066	0.069	832,000	56,520	0.0679	0.067	0.066	0.068	0.066	0.069	832,000	0.0679	-1.47%
2021-12-28	0	0.068	0.065	0.068	0.065	0.068	744,000	50,384	0.0677	0.068	0.065	0.068	0.065	0.068	744,000	0.0677	1.49%
2021-12-24	0	0.067	0.065	0.069	0.065	0.067	384,000	25,040	0.0652	0.067	0.065	0.069	0.065	0.067	384,000	0.0652	0.00%
2021-12-23	0	0.067	0.065	0.067	0.066	0.070	1,376,000	91,544	0.0665	0.067	0.065	0.067	0.066	0.070	1,376,000	0.0665	-1.47%
2021-12-22	0	0.068	0.068	0.070	0.066	0.069	496,000	33,456	0.0675	0.068	0.068	0.070	0.066	0.069	496,000	0.0675	-1.45%
2021-12-21	0	0.069	0.067	0.070	0.065	0.070	520,000	35,416	0.0681	0.069	0.067	0.070	0.065	0.070	520,000	0.0681	0.00%
2021-12-20	0	0.069	0.068	0.070	0.066	0.070	1,032,000	69,440	0.0673	0.069	0.068	0.070	0.066	0.070	1,032,000	0.0673	-1.43%
2021-12-17	0	0.070	0.068	0.070	0.068	0.076	6,664,000	473,112	0.0710	0.070	0.068	0.070	0.068	0.076	6,664,000	0.0710	-5.41%
2021-12-16	0	0.074	0.070	0.074	0.065	0.081	16,296,000	1,205,424	0.0740	0.074	0.070	0.074	0.065	0.081	16,296,000	0.0740	1.37%
2021-12-15	0	0.073	0.068	0.075	0.069	0.079	1,336,000	96,568	0.0723	0.073	0.068	0.075	0.069	0.079	1,336,000	0.0723	-2.67%
2021-12-14	0	0.075	0.073	0.079	0.071	0.076	3,896,000	282,920	0.0726	0.075	0.073	0.079	0.071	0.076	3,896,000	0.0726	1.35%
2021-12-13	0	0.074	0.072	0.075	0.072	0.089	28,984,000	2,394,112	0.0826	0.074	0.072	0.075	0.072	0.089	28,984,000	0.0826	-6.33%
2021-12-10	0	0.079	0.079	0.080	0.079	0.085	5,528,000	444,992	0.0805	0.079	0.079	0.080	0.079	0.085	5,528,000	0.0805	-3.66%
2021-12-09	0	0.082	0.081	0.082	0.065	0.086	36,216,000	2,772,312	0.0765	0.082	0.081	0.082	0.065	0.086	36,216,000	0.0765	22.39%
2021-12-08	0	0.067	0.066	0.068	0.062	0.067	4,424,000	288,112	0.0651	0.067	0.066	0.068	0.062	0.067	4,424,000	0.0651	0.00%
2021-12-07	0	0.067	0.067	0.068	0.066	0.071	1,936,000	129,328	0.0668	0.067	0.067	0.068	0.066	0.071	1,936,000	0.0668	-1.47%
2021-12-06	0	0.068	0.065	0.069	0.064	0.075	17,144,000	1,203,304	0.0702	0.068	0.065	0.069	0.064	0.075	17,144,000	0.0702	1.49%
2021-12-03	0	0.067	0.065	0.067	0.062	0.068	3,736,000	247,552	0.0663	0.067	0.065	0.067	0.062	0.068	3,736,000	0.0663	-2.90%
2021-12-02	0	0.069	0.067	0.069	0.065	0.070	1,832,000	124,040	0.0677	0.069	0.067	0.069	0.065	0.070	1,832,000	0.0677	0.00%
2021-12-01	0	0.069	0.066	0.069	0.065	0.087	46,784,000	3,354,448	0.0717	0.069	0.066	0.069	0.065	0.087	46,784,000	0.0717	-5.48%
2021-11-30	0	0.073	0.072	0.073	0.070	0.078	10,496,000	768,440	0.0732	0.073	0.072	0.073	0.070	0.078	10,496,000	0.0732	-3.95%
2021-11-29	0	0.076	0.076	0.079	0.076	0.083	4,040,000	317,328	0.0785	0.076	0.076	0.079	0.076	0.083	4,040,000	0.0785	-2.56%
2021-11-26	0	0.078	0.078	0.084	0.078	0.090	13,000,000	1,101,936	0.0848	0.078	0.078	0.084	0.078	0.090	13,000,000	0.0848	-2.50%
2021-11-25	0	0.080	0.079	0.080	0.078	0.095	18,776,000	1,545,376	0.0823	0.080	0.079	0.080	0.078	0.095	18,776,000	0.0823	-13.04%
2021-11-24	0	0.092	0.091	0.092	0.089	0.098	8,976,000	832,744	0.0928	0.092	0.091	0.092	0.089	0.098	8,976,000	0.0928	-5.15%
2021-11-23	0	0.097	0.096	0.097	0.095	0.110	12,272,600	1,228,138	0.1001	0.097	0.096	0.097	0.095	0.110	12,272,600	0.1001	-11.01%
2021-11-22	0	0.109	0.109	0.112	0.104	0.123	53,056,000	5,785,200	0.1090	0.109	0.109	0.112	0.104	0.123	53,056,000	0.1090	-11.38%
2021-11-19	0	0.123	0.123	0.124	0.123	0.134	18,400,000	2,336,408	0.1270	0.123	0.123	0.124	0.123	0.134	18,400,000	0.1270	-7.52%
2021-11-18	0	0.133	0.132	0.133	0.130	0.145	14,520,000	1,981,856	0.1365	0.133	0.132	0.133	0.130	0.145	14,520,000	0.1365	-2.92%
2021-11-17	0	0.137	0.137	0.138	0.136	0.141	2,578,240	356,224	0.1382	0.137	0.137	0.138	0.136	0.141	2,578,240	0.1382	-2.84%
2021-11-16	0	0.141	0.141	0.142	0.138	0.142	4,464,000	625,600	0.1401	0.141	0.141	0.142	0.138	0.142	4,464,000	0.1401	0.71%
2021-11-15	0	0.140	0.140	0.142	0.138	0.167	40,248,000	6,079,760	0.1511	0.140	0.140	0.142	0.138	0.167	40,248,000	0.1511	-4.11%
2021-11-12	0	0.146	0.143	0.146	0.140	0.153	4,976,000	728,232	0.1463	0.146	0.143	0.146	0.140	0.153	4,976,000	0.1463	0.69%
2021-11-11	0	0.145	0.144	0.147	0.145	0.150	3,256,000	477,472	0.1466	0.145	0.144	0.147	0.145	0.150	3,256,000	0.1466	-3.33%
2021-11-10	0	0.150	0.149	0.150	0.138	0.162	29,472,000	4,482,232	0.1521	0.150	0.149	0.150	0.138	0.162	29,472,000	0.1521	7.14%
2021-11-09	0	0.140	0.139	0.140	0.138	0.147	9,168,000	1,287,816	0.1405	0.140	0.139	0.140	0.138	0.147	9,168,000	0.1405	-4.76%
2021-11-08	0	0.147	0.147	0.151	0.147	0.160	8,362,000	1,272,068	0.1521	0.147	0.147	0.151	0.147	0.160	8,362,000	0.1521	-2.00%
2021-11-05	0	0.150	0.149	0.150	0.147	0.155	6,840,000	1,025,240	0.1499	0.150	0.149	0.150	0.147	0.155	6,840,000	0.1499	-3.23%
2021-11-04	0	0.155	0.155	0.157	0.147	0.179	30,952,000	4,879,760	0.1577	0.155	0.155	0.157	0.147	0.179	30,952,000	0.1577	1.97%
2021-11-03	0	0.152	0.151	0.152	0.150	0.179	32,000,000	5,197,392	0.1624	0.152	0.151	0.152	0.150	0.179	32,000,000	0.1624	-15.08%
2021-11-02	0	0.179	0.179	0.180	0.178	0.195	28,109,800	5,187,093	0.1845	0.179	0.179	0.180	0.178	0.195	28,109,800	0.1845	-3.24%
2021-11-01	0	0.185	0.183	0.185	0.180	0.209	39,902,000	7,631,878	0.1913	0.185	0.183	0.185	0.180	0.209	39,902,000	0.1913	-7.50%
2021-10-29	0	0.200	0.198	0.200	0.180	0.790	222,757,000	48,483,679	0.2177	0.200	0.198	0.200	0.180	0.790	222,757,000	0.2177	-78.26%
2021-10-28	0	0.920	0.910	0.920	0.850	0.980	450,248,480	422,678,835	0.9388	0.920	0.910	0.920	0.850	0.980	450,248,480	0.9388	2.22%
2021-10-27	0	0.900	0.900	0.910	0.700	0.940	16,756,360	14,099,395	0.8414	0.900	0.900	0.910	0.700	0.940	16,756,360	0.8414	12.50%
2021-10-26	0	0.800	0.770	0.800	0.650	0.800	12,641,000	9,162,350	0.7248	0.800	0.770	0.800	0.650	0.800	12,641,000	0.7248	15.94%
2021-10-25	0	0.690	0.680	0.690	0.630	0.700	6,309,000	4,204,950	0.6665	0.690	0.680	0.690	0.630	0.700	6,309,000	0.6665	1.47%
2021-10-22	0	0.680	0.670	0.680	0.620	0.720	13,556,000	8,874,800	0.6547	0.680	0.670	0.680	0.620	0.720	13,556,000	0.6547	-2.86%
2021-10-21	0	0.700	0.690	0.700	0.550	0.720	40,838,240	27,318,029	0.6689	0.700	0.690	0.700	0.550	0.720	40,838,240	0.6689	14.75%
2021-10-20	0	0.610	0.610	0.620	0.485	0.640	26,107,120	14,808,047	0.5672	0.610	0.610	0.620	0.485	0.640	26,107,120	0.5672	28.42%
2021-10-19	0	0.475	0.475	0.485	0.450	0.510	24,377,216	11,544,327	0.4736	0.475	0.475	0.485	0.450	0.510	24,377,216	0.4736	-5.00%
2021-10-18	0	0.500	0.490	0.500	0.445	0.520	4,037,816	1,968,832	0.4876	0.500	0.490	0.500	0.445	0.520	4,037,816	0.4876	13.64%
2021-10-15	0	0.440	0.420	0.430	0.400	0.440	1,917,000	790,835	0.4125	0.440	0.420	0.430	0.400	0.440	1,917,000	0.4125	10.00%
2021-10-12	0	0.400	0.390	0.405	0.390	0.410	807,000	326,340	0.4044	0.400	0.390	0.405	0.390	0.410	807,000	0.4044	-2.44%
2021-10-11	0	0.410	0.380	0.420	0.360	0.420	800,000	315,240	0.3941	0.410	0.380	0.420	0.360	0.420	800,000	0.3941	18.84%
2021-10-08	0	0.345	0.345	0.390	0.345	0.350	24,000	8,360	0.3483	0.345	0.345	0.390	0.345	0.350	24,000	0.3483	-1.43%
2021-10-07	0	0.350	0.350	0.385	0.345	0.350	96,000	33,280	0.3467	0.350	0.350	0.385	0.345	0.350	96,000	0.3467	1.45%
2021-10-06	0	0.345	0.345	0.370	0.345	0.360	715,000	250,630	0.3505	0.345	0.345	0.370	0.345	0.360	715,000	0.3505	-1.43%
2021-10-05	0	0.350	0.350	0.375	0.345	0.375	672,000	239,840	0.3569	0.350	0.350	0.375	0.345	0.375	672,000	0.3569	-10.26%
2021-10-04	0	0.390	0.375	0.395	0.375	0.390	238,000	90,600	0.3807	0.390	0.375	0.395	0.375	0.390	238,000	0.3807	-2.50%
2021-09-30	0	0.400	0.400	0.420	0.380	0.415	1,578,000	634,260	0.4019	0.400	0.400	0.420	0.380	0.415	1,578,000	0.4019	2.56%
2021-09-29	0	0.390	0.355	0.390	0.330	0.390	2,048,000	747,720	0.3651	0.390	0.355	0.390	0.330	0.390	2,048,000	0.3651	6.85%
2021-09-28	0	0.365	0.320	0.365	0.330	0.365	600,000	205,880	0.3431	0.365	0.320	0.365	0.330	0.365	600,000	0.3431	14.06%
2021-09-27	0	0.320	0.310	0.320	0.310	0.330	104,000	33,640	0.3235	0.320	0.310	0.320	0.310	0.330	104,000	0.3235	-3.03%
2021-09-24	0	0.330	0.330	0.340	0.320	0.330	464,000	149,560	0.3223	0.330	0.330	0.340	0.320	0.330	464,000	0.3223	-5.71%
2021-09-23	0	0.350	0.315	0.355	0.315	0.350	1,060,000	366,080	0.3454	0.350	0.315	0.355	0.315	0.350	1,060,000	0.3454	9.38%
2021-09-21	0	0.320	0.320	0.350	0.320	0.350	448,000	149,410	0.3335	0.320	0.320	0.350	0.320	0.350	448,000	0.3335	-3.03%
2021-09-20	0	0.330	0.320	0.340	0.320	0.350	452,436	152,955	0.3381	0.330	0.320	0.340	0.320	0.350	452,436	0.3381	-5.71%
2021-09-17	0	0.350	0.320	0.350	0.305	0.350	582,000	191,100	0.3284	0.350	0.320	0.350	0.305	0.350	582,000	0.3284	6.06%
2021-09-16	0	0.330	0.305	0.330	0.330	0.350	503,000	169,970	0.3379	0.330	0.305	0.330	0.330	0.350	503,000	0.3379	-1.49%
2021-09-15	0	0.335	0.310	0.340	0.295	0.360	432,240	147,787	0.3419	0.335	0.310	0.340	0.295	0.360	432,240	0.3419	4.69%
2021-09-14	0	0.320	0.300	0.330	0.315	0.320	1,816,000	580,880	0.3199	0.320	0.300	0.330	0.315	0.320	1,816,000	0.3199	0.00%
2021-09-13	0	0.320	0.320	0.340	0.305	0.330	128,000	40,400	0.3156	0.320	0.320	0.340	0.305	0.330	128,000	0.3156	-3.03%
2021-09-10	0	0.330	0.315	0.350	0.330	0.340	1,644,400	542,800	0.3301	0.330	0.315	0.350	0.330	0.340	1,644,400	0.3301	-2.94%
2021-09-09	0	0.340	0.340	0.355	0.340	0.340	40,000	13,600	0.3400	0.340	0.340	0.355	0.340	0.340	40,000	0.3400	0.00%
2021-09-08	0	0.340	0.340	0.360	0.340	0.340	104,000	35,360	0.3400	0.340	0.340	0.360	0.340	0.340	104,000	0.3400	1.49%
2021-09-07	0	0.335	0.325	0.365	0.330	0.340	1,825,600	610,768	0.3346	0.335	0.325	0.365	0.330	0.340	1,825,600	0.3346	-2.90%
2021-09-06	0	0.345	0.320	0.350	0.320	0.345	404,000	132,320	0.3275	0.345	0.320	0.350	0.320	0.345	404,000	0.3275	1.47%
2021-09-03	0	0.340	0.330	0.350	0.330	0.340	928,000	306,600	0.3304	0.340	0.330	0.350	0.330	0.340	928,000	0.3304	4.62%
2021-09-02	0	0.325	0.325	0.340	0.320	0.360	2,000,000	654,360	0.3272	0.325	0.325	0.340	0.320	0.360	2,000,000	0.3272	0.00%
2021-09-01	0	0.325	0.320	0.335	0.310	0.345	2,176,000	706,880	0.3249	0.325	0.320	0.335	0.310	0.345	2,176,000	0.3249	-7.14%
2021-08-31	0	0.350	0.340	0.350	0.350	0.360	232,000	81,560	0.3516	0.350	0.340	0.350	0.350	0.360	232,000	0.3516	-5.41%
2021-08-30	0	0.370	0.355	0.375	0.350	0.385	1,222,000	454,970	0.3723	0.370	0.355	0.375	0.350	0.385	1,222,000	0.3723	2.78%
2021-08-27	0	0.360	0.350	0.360	0.330	0.360	1,060,120	367,247	0.3464	0.360	0.350	0.360	0.330	0.360	1,060,120	0.3464	2.86%
2021-08-26	0	0.350	0.335	0.350	0.305	0.360	2,442,000	831,360	0.3404	0.350	0.335	0.350	0.305	0.360	2,442,000	0.3404	16.67%
2021-08-25	0	0.300	0.295	0.305	0.285	0.305	721,600	216,112	0.2995	0.300	0.295	0.305	0.285	0.305	721,600	0.2995	5.26%
2021-08-24	0	0.285	0.285	0.295	0.280	0.300	1,360,800	395,936	0.2910	0.285	0.285	0.295	0.280	0.300	1,360,800	0.2910	3.64%
2021-08-23	0	0.275	0.275	0.300	0.275	0.300	977,000	268,740	0.2751	0.275	0.275	0.300	0.275	0.300	977,000	0.2751	1.85%
2021-08-20	0	0.270	0.270	0.275	0.255	0.270	1,440,000	386,720	0.2686	0.270	0.270	0.275	0.255	0.270	1,440,000	0.2686	-3.57%
2021-08-19	0	0.280	0.270	0.280	-	-	4,000	1,000	0.2500	0.280	0.270	0.280	-	-	4,000	0.2500	0.00%
2021-08-18	0	0.280	0.265	0.285	0.260	0.280	1,314,400	354,544	0.2697	0.280	0.265	0.285	0.260	0.280	1,314,400	0.2697	7.69%
2021-08-17	0	0.260	0.260	0.270	0.260	0.270	424,000	113,080	0.2667	0.260	0.260	0.270	0.260	0.270	424,000	0.2667	-3.70%
2021-08-16	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2021-08-13	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2021-08-12	0	0.270	0.270	0.285	0.270	0.285	248,045	67,814	0.2734	0.270	0.270	0.285	0.270	0.285	248,045	0.2734	-1.82%
2021-08-11	0	0.275	0.275	0.285	0.270	0.270	8,000	2,160	0.2700	0.275	0.275	0.285	0.270	0.270	8,000	0.2700	1.85%
2021-08-10	0	0.270	0.270	0.280	0.270	0.280	1,624,000	454,180	0.2797	0.270	0.270	0.280	0.270	0.280	1,624,000	0.2797	-5.26%
2021-08-09	0	0.285	0.275	0.285	0.275	0.290	1,072,000	300,400	0.2802	0.285	0.275	0.285	0.275	0.290	1,072,000	0.2802	3.64%
2021-08-06	0	0.275	0.275	0.285	0.270	0.285	1,279,000	348,225	0.2723	0.275	0.275	0.285	0.270	0.285	1,279,000	0.2723	-1.79%
2021-08-05	0	0.280	0.280	0.295	0.275	0.290	1,662,000	473,300	0.2848	0.280	0.280	0.295	0.275	0.290	1,662,000	0.2848	-3.45%
2021-08-04	0	0.290	0.290	0.305	0.285	0.285	1,424,000	405,840	0.2850	0.290	0.290	0.305	0.285	0.285	1,424,000	0.2850	0.00%
2021-08-03	0	0.290	0.285	0.300	0.265	0.295	3,280,000	917,280	0.2797	0.290	0.285	0.300	0.265	0.295	3,280,000	0.2797	-3.33%
2021-08-02	0	0.300	0.295	0.305	0.280	0.305	986,000	279,440	0.2834	0.300	0.295	0.305	0.280	0.305	986,000	0.2834	5.26%
2021-07-30	0	0.285	0.285	0.300	0.275	0.300	1,530,240	434,107	0.2837	0.285	0.285	0.300	0.275	0.300	1,530,240	0.2837	1.79%
2021-07-29	0	0.280	0.260	0.300	0.231	0.280	896,240	222,667	0.2484	0.280	0.260	0.300	0.231	0.280	896,240	0.2484	12.00%
2021-07-28	0	0.250	0.250	0.260	0.250	0.280	1,552,000	414,560	0.2671	0.250	0.250	0.260	0.250	0.280	1,552,000	0.2671	-10.71%
2021-07-27	0	0.280	0.275	0.280	0.260	0.320	3,592,160	995,319	0.2771	0.280	0.275	0.280	0.260	0.320	3,592,160	0.2771	-12.50%
2021-07-26	0	0.320	0.315	0.320	0.255	0.320	3,796,000	1,082,660	0.2852	0.320	0.315	0.320	0.255	0.320	3,796,000	0.2852	18.52%
2021-07-23	0	0.270	0.260	0.270	0.245	0.335	1,559,000	432,035	0.2771	0.270	0.260	0.270	0.245	0.335	1,559,000	0.2771	12.50%
2021-07-22	0	0.240	0.240	0.280	0.230	0.240	424,000	99,848	0.2355	0.240	0.240	0.280	0.230	0.240	424,000	0.2355	4.35%
2021-07-21	0	0.230	0.228	0.235	0.230	0.230	168,000	38,640	0.2300	0.230	0.228	0.235	0.230	0.230	168,000	0.2300	0.00%
2021-07-20	0	0.230	0.220	0.230	0.212	0.230	358,000	79,430	0.2219	0.230	0.220	0.230	0.212	0.230	358,000	0.2219	3.14%
2021-07-19	0	0.223	0.221	0.255	0.223	0.223	72,000	16,056	0.2230	0.223	0.221	0.255	0.223	0.223	72,000	0.2230	-2.19%
2021-07-16	0	0.228	0.223	0.260	-	-	0	0	-	0.228	0.223	0.260	-	-	0	-	0.00%
2021-07-15	0	0.228	0.226	0.260	0.228	0.228	136,000	31,008	0.2280	0.228	0.226	0.260	0.228	0.228	136,000	0.2280	-0.87%
2021-07-14	0	0.230	0.228	0.248	0.230	0.230	202,600	46,586	0.2299	0.230	0.228	0.248	0.230	0.230	202,600	0.2299	0.00%
2021-07-13	0	0.230	0.230	0.246	0.228	0.231	376,000	86,360	0.2297	0.230	0.230	0.246	0.228	0.231	376,000	0.2297	0.00%
2021-07-12	0	0.230	0.230	0.237	0.230	0.230	24,000	5,520	0.2300	0.230	0.230	0.237	0.230	0.230	24,000	0.2300	0.00%
2021-07-09	0	0.230	0.228	0.238	0.230	0.233	264,000	61,200	0.2318	0.230	0.228	0.238	0.230	0.233	264,000	0.2318	-1.29%
2021-07-08	0	0.233	0.233	0.238	0.233	0.233	8,000	1,864	0.2330	0.233	0.233	0.238	0.233	0.233	8,000	0.2330	-3.32%
2021-07-07	0	0.241	0.234	0.243	0.233	0.245	120,000	29,136	0.2428	0.241	0.234	0.243	0.233	0.245	120,000	0.2428	3.43%
2021-07-06	0	0.233	0.233	0.238	0.233	0.245	224,000	53,248	0.2377	0.233	0.233	0.238	0.233	0.245	224,000	0.2377	-1.27%
2021-07-05	0	0.236	0.236	0.245	0.233	0.246	214,000	50,532	0.2361	0.236	0.236	0.245	0.233	0.246	214,000	0.2361	-3.67%
2021-07-02	0	0.245	0.232	0.250	0.239	0.275	1,704,320	434,300	0.2548	0.245	0.232	0.250	0.239	0.275	1,704,320	0.2548	-10.91%
2021-06-30	0	0.275	0.275	0.305	0.275	0.280	176,000	49,200	0.2795	0.275	0.275	0.305	0.275	0.280	176,000	0.2795	-1.79%
2021-06-29	0	0.280	0.275	0.280	0.270	0.285	622,160	172,922	0.2779	0.280	0.275	0.280	0.270	0.285	622,160	0.2779	0.00%
2021-06-28	0	0.280	0.280	0.285	0.270	0.305	2,032,000	580,280	0.2856	0.280	0.280	0.285	0.270	0.305	2,032,000	0.2856	-16.42%
2021-06-25	0	0.335	0.320	0.335	0.320	0.335	72,000	23,400	0.3250	0.335	0.320	0.335	0.320	0.335	72,000	0.3250	6.35%
2021-06-24	0	0.315	0.315	0.325	0.300	0.325	136,000	42,400	0.3118	0.315	0.315	0.325	0.300	0.325	136,000	0.3118	-3.08%
2021-06-23	0	0.325	0.310	0.325	0.310	0.335	24,000	7,640	0.3183	0.325	0.310	0.325	0.310	0.335	24,000	0.3183	1.56%
2021-06-22	0	0.320	0.320	0.340	0.320	0.325	328,000	105,080	0.3204	0.320	0.320	0.340	0.320	0.325	328,000	0.3204	-4.48%
2021-06-21	0	0.335	0.330	0.345	0.320	0.350	264,000	85,360	0.3233	0.335	0.330	0.345	0.320	0.350	264,000	0.3233	1.52%
2021-06-18	0	0.330	0.320	0.335	0.325	0.330	536,000	177,080	0.3304	0.330	0.320	0.335	0.325	0.330	536,000	0.3304	3.13%
2021-06-17	0	0.320	0.315	0.330	0.305	0.320	280,000	87,520	0.3126	0.320	0.315	0.330	0.305	0.320	280,000	0.3126	-3.03%
2021-06-16	0	0.330	0.315	0.355	0.325	0.330	624,000	205,120	0.3287	0.330	0.315	0.355	0.325	0.330	624,000	0.3287	0.00%
2021-06-15	0	0.330	0.315	0.330	0.310	0.330	896,080	283,823	0.3167	0.330	0.315	0.330	0.310	0.330	896,080	0.3167	4.76%
2021-06-11	0	0.315	0.310	0.320	0.315	0.330	1,656,000	535,480	0.3234	0.315	0.310	0.320	0.315	0.330	1,656,000	0.3234	-11.27%
2021-06-10	0	0.355	0.340	0.355	0.330	0.355	104,160	34,770	0.3338	0.355	0.340	0.355	0.330	0.355	104,160	0.3338	1.43%
2021-06-09	0	0.350	0.350	0.360	0.350	0.365	600,000	214,960	0.3583	0.350	0.350	0.360	0.350	0.365	600,000	0.3583	-7.89%
2021-06-08	0	0.380	0.365	0.385	0.360	0.380	144,000	54,120	0.3758	0.380	0.365	0.385	0.360	0.380	144,000	0.3758	2.70%
2021-06-07	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2021-06-04	0	0.370	0.365	0.385	0.355	0.385	45,280	16,728	0.3694	0.370	0.365	0.385	0.355	0.385	45,280	0.3694	-5.13%
2021-06-03	0	0.390	0.370	0.395	0.360	0.410	528,000	204,120	0.3866	0.390	0.370	0.395	0.360	0.410	528,000	0.3866	11.43%
2021-06-02	0	0.350	0.340	0.350	0.335	0.350	616,000	213,160	0.3460	0.350	0.340	0.350	0.335	0.350	616,000	0.3460	2.94%
2021-06-01	0	0.340	0.325	0.340	0.325	0.340	569,280	187,184	0.3288	0.340	0.325	0.340	0.325	0.340	569,280	0.3288	4.62%
2021-05-31	0	0.325	0.320	0.355	0.325	0.350	728,000	247,480	0.3399	0.325	0.320	0.355	0.325	0.350	728,000	0.3399	-8.45%
2021-05-28	0	0.355	0.355	0.370	0.350	0.370	664,000	238,840	0.3597	0.355	0.355	0.370	0.350	0.370	664,000	0.3597	-4.05%
2021-05-27	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2021-05-26	0	0.370	0.355	0.380	0.360	0.380	88,000	32,400	0.3682	0.370	0.355	0.380	0.360	0.380	88,000	0.3682	1.37%
2021-05-25	0	0.365	0.365	0.390	0.365	0.380	136,000	50,320	0.3700	0.365	0.365	0.390	0.365	0.380	136,000	0.3700	-3.95%
2021-05-24	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2021-05-21	0	0.380	0.370	0.385	0.370	0.380	136,160	51,416	0.3776	0.380	0.370	0.385	0.370	0.380	136,160	0.3776	2.70%
2021-05-20	0	0.370	0.370	0.380	0.365	0.385	384,000	142,680	0.3716	0.370	0.370	0.380	0.365	0.385	384,000	0.3716	-2.63%
2021-05-18	0	0.380	0.380	0.395	0.370	0.380	408,000	153,200	0.3755	0.380	0.380	0.395	0.370	0.380	408,000	0.3755	-3.80%
2021-05-17	0	0.395	0.380	0.405	0.395	0.395	48,720	19,113	0.3923	0.395	0.380	0.405	0.395	0.395	48,720	0.3923	0.00%
2021-05-14	0	0.395	0.375	0.395	0.380	0.400	68,000	25,980	0.3821	0.395	0.375	0.395	0.380	0.400	68,000	0.3821	2.60%
2021-05-13	0	0.385	0.385	0.405	0.385	0.390	88,000	34,000	0.3864	0.385	0.385	0.405	0.385	0.390	88,000	0.3864	-1.28%
2021-05-12	0	0.390	0.390	0.400	0.390	0.410	398,000	156,650	0.3936	0.390	0.390	0.400	0.390	0.410	398,000	0.3936	-4.88%
2021-05-11	0	0.410	0.395	0.415	0.395	0.430	228,000	94,360	0.4139	0.410	0.395	0.415	0.395	0.430	228,000	0.4139	2.50%
2021-05-10	0	0.400	0.400	0.420	0.390	0.415	363,160	144,159	0.3970	0.400	0.400	0.420	0.390	0.415	363,160	0.3970	2.56%
2021-05-07	0	0.390	0.385	0.405	0.390	0.420	1,204,900	482,022	0.4001	0.390	0.385	0.405	0.390	0.420	1,204,900	0.4001	-10.34%
2021-05-06	0	0.435	0.415	0.440	0.420	0.455	416,000	178,120	0.4282	0.435	0.415	0.440	0.420	0.455	416,000	0.4282	4.82%
2021-05-05	0	0.415	0.415	0.450	0.410	0.430	424,000	178,120	0.4201	0.415	0.415	0.450	0.410	0.430	424,000	0.4201	-1.19%
2021-05-04	0	0.420	0.420	0.455	0.420	0.455	544,160	234,704	0.4313	0.420	0.420	0.455	0.420	0.455	544,160	0.4313	-8.70%
2021-05-03	0	0.460	0.450	0.460	0.405	0.460	739,320	325,074	0.4397	0.460	0.450	0.460	0.405	0.460	739,320	0.4397	13.58%
2021-04-30	0	0.405	0.395	0.410	0.395	0.405	336,000	135,320	0.4027	0.405	0.395	0.410	0.395	0.405	336,000	0.4027	-1.22%
2021-04-29	0	0.410	0.405	0.415	0.405	0.425	240,000	99,000	0.4125	0.410	0.405	0.415	0.405	0.425	240,000	0.4125	-3.53%
2021-04-28	0	0.425	0.410	0.425	0.410	0.440	1,031,360	432,027	0.4189	0.425	0.410	0.425	0.410	0.440	1,031,360	0.4189	-2.30%
2021-04-27	0	0.435	0.435	0.445	0.430	0.455	304,000	133,520	0.4392	0.435	0.435	0.445	0.430	0.455	304,000	0.4392	-6.45%
2021-04-26	0	0.465	0.445	0.470	0.455	0.465	40,000	18,360	0.4590	0.465	0.445	0.470	0.455	0.465	40,000	0.4590	2.20%
2021-04-23	0	0.455	0.435	0.460	0.430	0.460	1,272,800	567,936	0.4462	0.455	0.435	0.460	0.430	0.460	1,272,800	0.4462	-3.19%
2021-04-22	0	0.470	0.460	0.470	0.460	0.475	553,000	255,890	0.4627	0.470	0.460	0.470	0.460	0.475	553,000	0.4627	-5.05%
2021-04-21	0	0.495	0.470	0.500	0.465	0.495	249,000	120,055	0.4821	0.495	0.470	0.500	0.465	0.495	249,000	0.4821	0.00%
2021-04-20	0	0.495	0.470	0.495	0.480	0.520	185,800	93,800	0.5048	0.495	0.470	0.495	0.480	0.520	185,800	0.5048	5.32%
2021-04-19	0	0.470	0.460	0.475	0.455	0.480	280,000	129,400	0.4621	0.470	0.460	0.475	0.455	0.480	280,000	0.4621	-2.08%
2021-04-16	0	0.480	0.460	0.480	0.470	0.480	408,000	192,480	0.4718	0.480	0.460	0.480	0.470	0.480	408,000	0.4718	-1.03%
2021-04-15	0	0.485	0.465	0.485	0.480	0.485	160,000	76,960	0.4810	0.485	0.465	0.485	0.480	0.485	160,000	0.4810	4.30%
2021-04-14	0	0.465	0.450	0.480	0.450	0.465	816,000	374,040	0.4584	0.465	0.450	0.480	0.450	0.465	816,000	0.4584	0.00%
2021-04-13	0	0.465	0.450	0.465	0.450	0.480	536,000	245,800	0.4586	0.465	0.450	0.465	0.450	0.480	536,000	0.4586	-1.06%
2021-04-12	0	0.470	0.470	0.475	0.450	0.500	1,308,800	632,312	0.4831	0.470	0.470	0.475	0.450	0.500	1,308,800	0.4831	-4.08%
2021-04-09	0	0.490	0.490	0.495	0.460	0.530	1,120,000	551,240	0.4922	0.490	0.490	0.495	0.460	0.530	1,120,000	0.4922	1.03%
2021-04-08	0	0.485	0.485	0.490	0.440	0.590	9,178,240	4,749,107	0.5174	0.485	0.485	0.490	0.440	0.590	9,178,240	0.5174	-8.49%
2021-04-07	0	0.530	0.520	0.530	0.490	0.560	7,093,040	3,760,019	0.5301	0.530	0.520	0.530	0.490	0.560	7,093,040	0.5301	7.07%
2021-04-01	0	0.495	0.490	0.495	0.430	0.510	6,936,008	3,318,751	0.4785	0.495	0.490	0.495	0.430	0.510	6,936,008	0.4785	11.24%
2021-03-31	0	0.445	0.440	0.445	0.370	0.470	9,538,000	4,144,045	0.4345	0.445	0.440	0.445	0.370	0.470	9,538,000	0.4345	18.67%
2021-03-30	0	0.375	0.365	0.375	0.375	0.375	34,560	12,776	0.3697	0.375	0.365	0.375	0.375	0.375	34,560	0.3697	0.00%
2021-03-29	0	0.375	0.365	0.375	0.365	0.380	914,300	341,564	0.3736	0.375	0.365	0.375	0.365	0.380	914,300	0.3736	0.00%
2021-03-26	0	0.375	0.365	0.380	0.365	0.405	3,389,050	1,325,460	0.3911	0.375	0.365	0.380	0.365	0.405	3,389,050	0.3911	-1.32%
2021-03-25	0	0.380	0.375	0.380	0.375	0.390	1,722,000	658,550	0.3824	0.380	0.375	0.380	0.375	0.390	1,722,000	0.3824	0.00%
2021-03-24	0	0.380	0.370	0.385	0.375	0.390	632,000	242,760	0.3841	0.380	0.370	0.385	0.375	0.390	632,000	0.3841	-2.56%
2021-03-23	0	0.390	0.385	0.390	0.385	0.400	265,000	103,845	0.3919	0.390	0.385	0.390	0.385	0.400	265,000	0.3919	0.00%
2021-03-22	0	0.390	0.375	0.390	0.375	0.390	150,000	57,698	0.3847	0.390	0.375	0.390	0.375	0.390	150,000	0.3847	0.00%
2021-03-19	0	0.390	0.380	0.390	0.370	0.390	379,000	142,150	0.3751	0.390	0.380	0.390	0.370	0.390	379,000	0.3751	1.30%
2021-03-18	0	0.385	0.370	0.390	0.365	0.395	748,000	283,120	0.3785	0.385	0.370	0.390	0.365	0.395	748,000	0.3785	-1.28%
2021-03-17	0	0.390	0.385	0.395	0.380	0.395	216,320	84,570	0.3909	0.390	0.385	0.395	0.380	0.395	216,320	0.3909	-1.27%
2021-03-16	0	0.395	0.390	0.395	0.385	0.400	1,488,000	582,240	0.3913	0.395	0.390	0.395	0.385	0.400	1,488,000	0.3913	1.28%
2021-03-15	0	0.390	0.390	0.400	0.390	0.405	969,430	384,671	0.3968	0.390	0.390	0.400	0.390	0.405	969,430	0.3968	-1.27%
2021-03-12	0	0.395	0.395	0.400	0.390	0.400	338,160	132,363	0.3914	0.395	0.395	0.400	0.390	0.400	338,160	0.3914	-1.25%
2021-03-11	0	0.400	0.395	0.400	0.395	0.405	816,360	325,180	0.3983	0.400	0.395	0.400	0.395	0.405	816,360	0.3983	0.00%
2021-03-10	0	0.400	0.390	0.400	0.390	0.400	703,800	280,121	0.3980	0.400	0.390	0.400	0.390	0.400	703,800	0.3980	2.56%
2021-03-09	0	0.390	0.390	0.395	0.390	0.400	640,440	250,139	0.3906	0.390	0.390	0.395	0.390	0.400	640,440	0.3906	0.00%
2021-03-08	0	0.390	0.390	0.400	0.385	0.400	1,482,960	581,751	0.3923	0.390	0.390	0.400	0.385	0.400	1,482,960	0.3923	1.30%
2021-03-05	0	0.385	0.385	0.390	0.385	0.400	2,900,840	1,131,646	0.3901	0.385	0.385	0.390	0.385	0.400	2,900,840	0.3901	-1.28%
2021-03-04	0	0.390	0.385	0.390	0.385	0.410	3,588,440	1,399,002	0.3899	0.390	0.385	0.390	0.385	0.410	3,588,440	0.3899	-1.27%
2021-03-03	0	0.395	0.395	0.410	0.395	0.400	36,400	14,450	0.3970	0.395	0.395	0.410	0.395	0.400	36,400	0.3970	-1.25%
2021-03-02	0	0.400	0.395	0.400	0.390	0.410	105,800	41,979	0.3968	0.400	0.395	0.400	0.390	0.410	105,800	0.3968	-1.23%
2021-03-01	0	0.405	0.395	0.405	0.395	0.405	248,080	99,985	0.4030	0.405	0.395	0.405	0.395	0.405	248,080	0.4030	0.00%
2021-02-26	0	0.405	0.395	0.405	0.395	0.405	109,200	43,631	0.3996	0.405	0.395	0.405	0.395	0.405	109,200	0.3996	0.00%
2021-02-25	0	0.405	0.405	0.420	0.395	0.420	1,316,000	537,090	0.4081	0.405	0.405	0.420	0.395	0.420	1,316,000	0.4081	5.19%
2021-02-24	0	0.385	0.385	0.395	0.385	0.400	573,000	224,545	0.3919	0.385	0.385	0.395	0.385	0.400	573,000	0.3919	-2.53%
2021-02-23	0	0.395	0.395	0.405	0.385	0.410	539,000	213,950	0.3969	0.395	0.395	0.405	0.385	0.410	539,000	0.3969	1.28%
2021-02-22	0	0.390	0.390	0.400	0.385	0.410	637,000	249,485	0.3917	0.390	0.390	0.400	0.385	0.410	637,000	0.3917	1.30%
2021-02-19	0	0.400	0.400	0.420	0.390	0.420	543,400	216,490	0.3984	0.385	0.385	0.404	0.375	0.404	564,571	0.3835	-1.23%
2021-02-18	0	0.081	0.081	0.083	0.080	0.087	8,690,600	711,800	0.0819	0.390	0.390	0.399	0.385	0.419	1,805,839	0.3942	-1.22%
2021-02-17	0	0.082	0.080	0.082	0.079	0.088	6,912,250	563,374	0.0815	0.395	0.385	0.395	0.380	0.423	1,436,312	0.3922	3.80%
2021-02-16	0	0.079	0.079	0.080	0.076	0.079	7,280,800	559,827	0.0769	0.380	0.380	0.385	0.366	0.380	1,512,894	0.3700	3.95%
2021-02-11	0	0.076	0.075	0.077	0.076	0.076	565,000	42,940	0.0760	0.366	0.361	0.371	0.366	0.366	117,403	0.3658	0.00%
2021-02-10	0	0.076	0.075	0.076	0.075	0.076	925,000	69,785	0.0754	0.366	0.361	0.366	0.361	0.366	192,208	0.3631	0.00%
2021-02-09	0	0.076	0.075	0.076	0.075	0.076	1,970,000	148,680	0.0755	0.366	0.361	0.366	0.361	0.366	409,351	0.3632	1.33%
2021-02-08	0	0.075	0.075	0.076	0.075	0.076	1,019,400	76,473	0.0750	0.361	0.361	0.366	0.361	0.366	211,823	0.3610	0.00%
2021-02-05	0	0.075	0.075	0.076	0.073	0.077	4,749,800	355,156	0.0748	0.361	0.361	0.366	0.351	0.371	986,971	0.3598	2.74%
2021-02-04	0	0.073	0.073	0.074	0.071	0.073	300,000	21,880	0.0729	0.351	0.351	0.356	0.342	0.351	62,338	0.3510	2.82%
2021-02-03	0	0.071	0.071	0.074	0.070	0.074	3,570,000	256,670	0.0719	0.342	0.342	0.356	0.337	0.356	741,818	0.3460	1.43%
2021-02-02	0	0.070	0.070	0.073	0.070	0.073	2,206,800	158,797	0.0720	0.337	0.337	0.351	0.337	0.351	458,556	0.3463	-1.41%
2021-02-01	0	0.071	0.070	0.072	0.069	0.072	1,024,000	71,867	0.0702	0.342	0.337	0.346	0.332	0.346	212,779	0.3378	1.43%
2021-01-29	0	0.070	0.070	0.072	0.070	0.072	1,476,600	103,771	0.0703	0.337	0.337	0.346	0.337	0.346	306,826	0.3382	1.45%
2021-01-28	0	0.069	0.064	0.069	0.069	0.073	3,730,000	264,810	0.0710	0.332	0.308	0.332	0.332	0.351	775,065	0.3417	-4.17%
2021-01-27	0	0.072	0.071	0.073	0.071	0.073	1,425,000	102,800	0.0721	0.346	0.342	0.351	0.342	0.351	296,104	0.3472	1.41%
2021-01-26	0	0.071	0.071	0.072	0.071	0.073	1,560,000	110,830	0.0710	0.342	0.342	0.346	0.342	0.351	324,156	0.3419	0.00%
2021-01-25	0	0.071	0.071	0.073	0.070	0.072	4,304,000	307,060	0.0713	0.342	0.342	0.351	0.337	0.346	894,338	0.3433	-2.74%
2021-01-22	0	0.073	0.072	0.074	0.071	0.074	4,585,400	333,651	0.0728	0.351	0.346	0.356	0.342	0.356	952,810	0.3502	-1.35%
2021-01-21	0	0.074	0.073	0.075	0.073	0.075	1,160,000	85,710	0.0739	0.356	0.351	0.361	0.351	0.361	241,039	0.3556	-1.33%
2021-01-20	0	0.075	0.073	0.075	0.073	0.075	1,225,000	90,595	0.0740	0.361	0.351	0.361	0.351	0.361	254,545	0.3559	1.35%
2021-01-19	0	0.074	0.074	0.075	0.074	0.076	95,000	7,105	0.0748	0.356	0.356	0.361	0.356	0.366	19,740	0.3599	0.00%
2021-01-18	0	0.074	0.072	0.074	0.073	0.075	2,939,800	219,366	0.0746	0.356	0.346	0.356	0.351	0.361	610,868	0.3591	1.37%
2021-01-15	0	0.073	0.072	0.075	0.072	0.075	1,010,000	74,485	0.0737	0.351	0.346	0.361	0.346	0.361	209,870	0.3549	-2.67%
2021-01-14	0	0.075	0.074	0.075	0.071	0.075	3,887,074	282,794	0.0728	0.361	0.356	0.361	0.342	0.361	807,704	0.3501	4.17%
2021-01-13	0	0.072	0.071	0.073	0.068	0.072	5,610,000	395,070	0.0704	0.346	0.342	0.351	0.327	0.346	1,165,714	0.3389	1.41%
2021-01-12	0	0.071	0.071	0.074	0.071	0.073	5,385,000	388,640	0.0722	0.342	0.342	0.356	0.342	0.351	1,118,961	0.3473	-4.05%
2021-01-11	0	0.074	0.073	0.074	0.074	0.076	3,339,000	248,890	0.0745	0.356	0.351	0.356	0.356	0.366	693,818	0.3587	-1.33%
2021-01-08	0	0.075	0.075	0.077	0.074	0.077	1,130,000	84,960	0.0752	0.361	0.361	0.371	0.356	0.371	234,805	0.3618	0.00%
2021-01-07	0	0.075	0.075	0.078	0.075	0.078	1,175,000	89,095	0.0758	0.361	0.361	0.375	0.361	0.375	244,156	0.3649	-1.32%
2021-01-06	0	0.076	0.076	0.080	0.076	0.082	2,951,400	225,688	0.0765	0.366	0.366	0.385	0.366	0.395	613,278	0.3680	1.33%
2021-01-05	0	0.075	0.075	0.076	0.075	0.077	3,460,400	261,522	0.0756	0.361	0.361	0.366	0.361	0.371	719,044	0.3637	1.35%
2021-01-04	0	0.074	0.074	0.078	0.074	0.076	1,929,200	144,469	0.0749	0.356	0.356	0.375	0.356	0.366	400,873	0.3604	-3.90%
2020-12-31	0	0.077	0.074	0.077	0.074	0.077	460,000	34,580	0.0752	0.371	0.356	0.371	0.356	0.371	95,584	0.3618	2.67%
2020-12-30	0	0.075	0.073	0.075	0.073	0.075	2,805,000	208,105	0.0742	0.361	0.351	0.361	0.351	0.361	582,857	0.3570	1.35%
2020-12-29	0	0.074	0.073	0.075	0.073	0.075	1,866,200	136,969	0.0734	0.356	0.351	0.361	0.351	0.361	387,782	0.3532	-2.63%
2020-12-28	0	0.076	0.073	0.076	0.074	0.079	1,745,000	131,080	0.0751	0.366	0.351	0.366	0.356	0.380	362,597	0.3615	1.33%
2020-12-24	0	0.075	0.074	0.075	0.073	0.075	1,795,000	131,105	0.0730	0.361	0.356	0.361	0.351	0.361	372,987	0.3515	1.35%
2020-12-23	0	0.074	0.073	0.075	0.073	0.075	540,000	39,960	0.0740	0.356	0.351	0.361	0.351	0.361	112,208	0.3561	-1.33%
2020-12-22	0	0.075	0.072	0.075	0.072	0.075	1,305,000	95,425	0.0731	0.361	0.346	0.361	0.346	0.361	271,169	0.3519	0.00%
2020-12-21	0	0.075	0.074	0.076	0.074	0.078	2,900,400	219,020	0.0755	0.361	0.356	0.366	0.356	0.375	602,681	0.3634	-1.32%
2020-12-18	0	0.076	0.074	0.077	0.074	0.079	1,443,000	108,869	0.0754	0.366	0.356	0.371	0.356	0.380	299,844	0.3631	1.33%
2020-12-17	0	0.075	0.075	0.076	0.072	0.078	5,570,000	412,820	0.0741	0.361	0.361	0.366	0.346	0.375	1,157,403	0.3567	-6.25%
2020-12-16	0	0.080	0.076	0.080	0.072	0.080	10,284,200	766,211	0.0745	0.385	0.366	0.385	0.346	0.385	2,136,977	0.3585	8.11%
2020-12-15	0	0.074	0.074	0.075	0.074	0.080	16,785,500	1,277,333	0.0761	0.356	0.356	0.361	0.356	0.385	3,487,896	0.3662	-15.91%
2020-12-14	0	0.088	0.088	0.093	0.088	0.090	205,000	18,380	0.0897	0.423	0.423	0.448	0.423	0.433	42,597	0.4315	-5.38%
2020-12-11	0	0.093	0.088	0.093	0.093	0.097	610,000	57,500	0.0943	0.448	0.423	0.448	0.448	0.467	126,753	0.4536	1.09%
2020-12-10	0	0.092	0.088	0.092	0.090	0.100	207,400	19,650	0.0947	0.443	0.423	0.443	0.433	0.481	43,096	0.4560	2.22%
2020-12-09	0	0.090	0.083	0.095	0.083	0.093	925,000	81,015	0.0876	0.433	0.399	0.457	0.399	0.448	192,208	0.4215	2.27%
2020-12-08	0	0.088	0.088	0.095	0.088	0.088	20,000	1,760	0.0880	0.423	0.423	0.457	0.423	0.423	4,156	0.4235	-2.22%
2020-12-07	0	0.090	0.086	0.091	0.090	0.091	455,000	41,125	0.0904	0.433	0.414	0.438	0.433	0.438	94,545	0.4350	0.00%
2020-12-04	0	0.090	0.087	0.095	0.090	0.095	145,000	13,570	0.0936	0.433	0.419	0.457	0.433	0.457	30,130	0.4504	0.00%
2020-12-03	0	0.090	0.090	0.093	0.085	0.090	372,560	32,675	0.0877	0.433	0.433	0.448	0.409	0.433	77,415	0.4221	-1.10%
2020-12-02	0	0.091	0.091	0.100	0.090	0.090	105,000	9,450	0.0900	0.438	0.438	0.481	0.433	0.433	21,818	0.4331	-4.21%
2020-12-01	0	0.095	0.093	0.099	0.093	0.095	410,000	38,850	0.0948	0.457	0.448	0.476	0.448	0.457	85,195	0.4560	2.15%
2020-11-30	0	0.093	0.092	0.095	0.089	0.097	1,550,000	146,110	0.0943	0.448	0.443	0.457	0.428	0.467	322,078	0.4536	3.33%
2020-11-27	0	0.090	0.088	0.091	0.084	0.093	750,000	67,030	0.0894	0.433	0.423	0.438	0.404	0.448	155,844	0.4301	8.43%
2020-11-26	0	0.083	0.083	0.085	0.083	0.083	75,000	6,240	0.0832	0.399	0.399	0.409	0.399	0.399	15,584	0.4004	1.22%
2020-11-25	0	0.082	0.082	0.084	0.077	0.105	5,065,000	420,860	0.0831	0.395	0.395	0.404	0.371	0.505	1,052,468	0.3999	-8.89%
2020-11-24	0	0.090	0.082	0.091	0.088	0.093	1,235,000	111,290	0.0901	0.433	0.395	0.438	0.423	0.448	256,623	0.4337	0.00%
2020-11-23	0	0.090	0.087	0.090	0.086	0.092	720,000	64,120	0.0891	0.433	0.419	0.433	0.414	0.443	149,610	0.4286	2.27%
2020-11-20	0	0.088	0.086	0.088	0.085	0.090	375,000	33,530	0.0894	0.423	0.414	0.423	0.409	0.433	77,922	0.4303	3.53%
2020-11-19	0	0.085	0.085	0.088	0.081	0.085	545,400	45,365	0.0832	0.409	0.409	0.423	0.390	0.409	113,330	0.4003	4.94%
2020-11-18	0	0.081	0.081	0.083	-	-	0	0	-	0.390	0.390	0.399	-	-	0	-	0.00%
2020-11-17	0	0.081	0.081	0.087	0.075	0.083	560,000	44,755	0.0799	0.390	0.390	0.419	0.361	0.399	116,364	0.3846	-2.41%
2020-11-16	0	0.083	0.083	0.086	0.082	0.083	957,800	79,446	0.0829	0.399	0.399	0.414	0.395	0.399	199,023	0.3992	0.00%
2020-11-13	0	0.083	0.083	0.086	0.082	0.085	721,200	59,617	0.0827	0.399	0.399	0.414	0.395	0.409	149,860	0.3978	-1.19%
2020-11-12	0	0.084	0.083	0.084	0.084	0.085	475,000	39,995	0.0842	0.404	0.399	0.404	0.404	0.409	98,701	0.4052	1.20%
2020-11-11	0	0.083	0.083	0.085	0.081	0.085	534,400	44,095	0.0825	0.399	0.399	0.409	0.390	0.409	111,044	0.3971	-4.60%
2020-11-10	0	0.087	0.087	0.095	0.087	0.087	30,000	2,610	0.0870	0.419	0.419	0.457	0.419	0.419	6,234	0.4187	0.00%
2020-11-09	0	0.087	0.084	0.088	0.085	0.090	540,000	46,735	0.0865	0.419	0.404	0.423	0.409	0.433	112,208	0.4165	1.16%
2020-11-06	0	0.086	0.086	0.090	0.080	0.089	2,995,000	252,725	0.0844	0.414	0.414	0.433	0.385	0.428	622,338	0.4061	-5.49%
2020-11-05	0	0.091	0.091	0.100	0.086	0.092	1,579,800	144,063	0.0912	0.438	0.438	0.481	0.414	0.443	328,270	0.4389	-2.15%
2020-11-04	0	0.093	0.091	0.093	0.090	0.093	715,000	66,195	0.0926	0.448	0.438	0.448	0.433	0.448	148,571	0.4455	0.00%
2020-11-03	0	0.093	0.090	0.093	0.088	0.095	2,310,000	210,100	0.0910	0.448	0.433	0.448	0.423	0.457	480,000	0.4377	0.00%
2020-11-02	0	0.093	0.093	0.099	0.091	0.095	635,000	59,450	0.0936	0.448	0.448	0.476	0.438	0.457	131,948	0.4506	3.33%
2020-10-30	0	0.090	0.088	0.090	0.090	0.095	485,000	44,600	0.0920	0.433	0.423	0.433	0.433	0.457	100,779	0.4426	-5.26%
2020-10-29	0	0.095	0.095	0.100	0.095	0.095	320,000	30,400	0.0950	0.457	0.457	0.481	0.457	0.457	66,494	0.4572	0.00%
2020-10-28	0	0.095	0.092	0.100	0.095	0.100	595,000	57,680	0.0969	0.457	0.443	0.481	0.457	0.481	123,636	0.4665	-3.06%
2020-10-27	0	0.098	0.098	0.101	0.097	0.100	160,000	15,700	0.0981	0.472	0.472	0.486	0.467	0.481	33,247	0.4722	-2.97%
2020-10-23	0	0.101	0.098	0.102	0.100	0.105	225,000	22,735	0.1010	0.486	0.472	0.491	0.481	0.505	46,753	0.4863	0.00%
2020-10-22	0	0.101	0.101	0.106	0.098	0.101	485,000	48,695	0.1004	0.486	0.486	0.510	0.472	0.486	100,779	0.4832	1.00%
2020-10-21	0	0.100	0.100	0.102	0.100	0.100	175,000	17,500	0.1000	0.481	0.481	0.491	0.481	0.481	36,364	0.4813	-1.96%
2020-10-20	0	0.102	0.102	0.104	0.102	0.102	460,000	46,920	0.1020	0.491	0.491	0.501	0.491	0.491	95,584	0.4909	0.99%
2020-10-19	0	0.101	0.101	0.103	0.099	0.106	375,000	37,400	0.0997	0.486	0.486	0.496	0.476	0.510	77,922	0.4800	-4.72%
2020-10-16	0	0.106	0.100	0.106	0.099	0.106	1,150,000	115,105	0.1001	0.510	0.481	0.510	0.476	0.510	238,961	0.4817	6.00%
2020-10-15	0	0.100	0.100	0.105	0.100	0.108	1,116,000	116,135	0.1041	0.481	0.481	0.505	0.481	0.520	231,896	0.5008	2.04%
2020-10-14	0	0.098	0.098	0.101	0.097	0.101	871,800	86,460	0.0992	0.472	0.472	0.486	0.467	0.486	181,153	0.4773	-2.97%
2020-10-12	0	0.101	0.101	0.110	0.100	0.101	245,000	24,520	0.1001	0.486	0.486	0.529	0.481	0.486	50,909	0.4816	0.00%
2020-10-09	0	0.101	0.101	0.106	0.101	0.109	795,000	83,915	0.1056	0.486	0.486	0.510	0.486	0.525	165,195	0.5080	-3.81%
2020-10-08	0	0.105	0.105	0.110	0.105	0.107	540,000	57,085	0.1057	0.505	0.505	0.529	0.505	0.515	112,208	0.5087	-4.55%
2020-10-07	0	0.110	0.108	0.114	0.110	0.110	250,000	27,500	0.1100	0.529	0.520	0.549	0.529	0.529	51,948	0.5294	-3.51%
2020-10-06	0	0.114	0.110	0.114	0.114	0.116	355,000	40,970	0.1154	0.549	0.529	0.549	0.549	0.558	73,766	0.5554	-1.72%
2020-10-05	0	0.116	0.116	0.120	0.105	0.120	1,955,000	220,355	0.1127	0.558	0.558	0.577	0.505	0.577	406,234	0.5424	-6.45%
2020-09-30	0	0.124	0.115	0.124	0.092	0.130	9,300,000	1,047,455	0.1126	0.597	0.553	0.597	0.443	0.626	1,932,468	0.5420	29.17%
2020-09-29	0	0.096	0.090	0.096	0.088	0.100	1,325,000	125,655	0.0948	0.462	0.433	0.462	0.423	0.481	275,325	0.4564	5.49%
2020-09-28	0	0.091	0.088	0.093	0.088	0.093	2,580,000	232,625	0.0902	0.438	0.423	0.448	0.423	0.448	536,104	0.4339	-4.21%
2020-09-25	0	0.095	0.092	0.100	0.091	0.095	1,530,000	141,160	0.0923	0.457	0.443	0.481	0.438	0.457	317,922	0.4440	0.00%
2020-09-24	0	0.095	0.095	0.097	0.092	0.095	1,507,000	141,109	0.0936	0.457	0.457	0.467	0.443	0.457	313,143	0.4506	0.00%
2020-09-23	0	0.095	0.093	0.095	0.092	0.101	7,292,800	694,643	0.0953	0.457	0.448	0.457	0.443	0.486	1,515,387	0.4584	-5.94%
2020-09-22	0	0.101	0.101	0.105	0.099	0.112	3,715,000	388,830	0.1047	0.486	0.486	0.505	0.476	0.539	771,948	0.5037	-4.72%
2020-09-21	0	0.106	0.105	0.109	0.106	0.109	830,200	88,535	0.1066	0.510	0.505	0.525	0.510	0.525	172,509	0.5132	-6.19%
2020-09-18	0	0.113	0.113	0.115	0.108	0.113	1,870,000	206,095	0.1102	0.544	0.544	0.553	0.520	0.544	388,571	0.5304	0.89%
2020-09-17	0	0.112	0.112	0.114	0.110	0.111	305,200	33,757	0.1106	0.539	0.539	0.549	0.529	0.534	63,418	0.5323	0.00%
2020-09-16	0	0.112	0.112	0.114	0.110	0.117	2,020,200	228,820	0.1133	0.539	0.539	0.549	0.529	0.563	419,782	0.5451	-1.75%
2020-09-15	0	0.114	0.112	0.114	0.109	0.115	2,025,000	226,545	0.1119	0.549	0.539	0.549	0.525	0.553	420,779	0.5384	1.79%
2020-09-14	0	0.112	0.112	0.118	0.111	0.112	4,650,000	518,390	0.1115	0.539	0.539	0.568	0.534	0.539	966,234	0.5365	-2.61%
2020-09-11	0	0.115	0.113	0.115	0.112	0.119	1,840,000	212,515	0.1155	0.553	0.544	0.553	0.539	0.573	382,338	0.5558	-1.71%
2020-09-10	0	0.117	0.117	0.119	0.113	0.123	1,120,000	133,085	0.1188	0.563	0.563	0.573	0.544	0.592	232,727	0.5718	1.74%
2020-09-09	0	0.115	0.115	0.117	0.113	0.124	3,120,000	361,800	0.1160	0.553	0.553	0.563	0.544	0.597	648,312	0.5581	-1.71%
2020-09-08	0	0.117	0.115	0.120	0.111	0.134	12,715,000	1,574,630	0.1238	0.563	0.553	0.577	0.534	0.645	2,642,078	0.5960	5.41%
2020-09-07	0	0.111	0.111	0.112	0.109	0.117	6,048,000	673,946	0.1114	0.534	0.534	0.539	0.525	0.563	1,256,727	0.5363	-5.13%
2020-09-04	0	0.117	0.117	0.118	0.115	0.122	3,990,000	473,305	0.1186	0.563	0.563	0.568	0.553	0.587	829,091	0.5709	-2.50%
2020-09-03	0	0.120	0.119	0.124	0.117	0.128	6,314,000	754,596	0.1195	0.577	0.573	0.597	0.563	0.616	1,312,000	0.5751	-5.51%
2020-09-02	0	0.127	0.124	0.127	0.124	0.145	5,290,000	681,075	0.1287	0.611	0.597	0.611	0.597	0.698	1,099,221	0.6196	-3.05%
2020-09-01	0	0.131	0.131	0.135	0.130	0.140	2,870,000	383,010	0.1335	0.630	0.630	0.650	0.626	0.674	596,364	0.6422	-2.96%
2020-08-31	0	0.135	0.135	0.138	0.134	0.146	5,440,000	747,250	0.1374	0.650	0.650	0.664	0.645	0.703	1,130,390	0.6611	-7.53%
2020-08-28	0	0.146	0.140	0.146	0.132	0.150	6,316,400	877,056	0.1389	0.703	0.674	0.703	0.635	0.722	1,312,499	0.6682	4.29%
2020-08-27	0	0.140	0.138	0.140	0.136	0.149	3,485,000	481,465	0.1382	0.674	0.664	0.674	0.655	0.717	724,156	0.6649	-2.78%
2020-08-26	0	0.144	0.144	0.146	0.142	0.154	10,905,000	1,606,260	0.1473	0.693	0.693	0.703	0.683	0.741	2,265,974	0.7089	1.41%
2020-08-25	0	0.142	0.141	0.143	0.132	0.144	14,565,000	1,990,885	0.1367	0.683	0.679	0.688	0.635	0.693	3,026,494	0.6578	2.16%
2020-08-24	0	0.139	0.139	0.141	0.132	0.162	24,564,000	3,552,446	0.1446	0.669	0.669	0.679	0.635	0.780	5,104,208	0.6960	-12.58%
2020-08-21	0	0.159	0.159	0.160	0.153	0.196	81,770,000	13,915,580	0.1702	0.765	0.765	0.770	0.736	0.943	16,991,169	0.8190	-0.63%
2020-08-20	0	0.160	0.160	0.161	0.152	1.020	422,717,800	131,605,080	0.3113	0.770	0.770	0.775	0.731	4.909	87,837,465	1.4983	-76.47%
2020-08-19	0	0.680	0.570	0.660	0.550	0.680	1,034,000	625,520	0.6050	3.273	2.743	3.176	2.647	3.273	214,857	2.9113	13.33%
2020-08-18	0	0.600	0.550	0.600	0.550	0.630	641,600	372,650	0.5808	2.888	2.647	2.888	2.647	3.032	133,319	2.7952	9.09%
2020-08-17	0	0.550	0.510	0.550	0.550	0.550	11,600	6,268	0.5403	2.647	2.454	2.647	2.647	2.647	2,410	2.6004	0.00%
2020-08-14	0	0.550	0.520	0.550	0.540	0.550	135,000	72,950	0.5404	2.647	2.502	2.647	2.599	2.647	28,052	2.6005	0.00%
2020-08-13	0	0.550	0.520	0.550	0.530	0.550	185,000	99,750	0.5392	2.647	2.502	2.647	2.551	2.647	38,442	2.5948	0.00%
2020-08-12	0	0.550	0.530	0.550	0.550	0.550	40,000	22,000	0.5500	2.647	2.551	2.647	2.647	2.647	8,312	2.6469	1.85%
2020-08-11	0	0.540	0.530	0.560	0.540	0.560	190,000	103,350	0.5439	2.599	2.551	2.695	2.599	2.695	39,481	2.6177	-3.57%
2020-08-10	0	0.560	0.540	0.550	0.540	0.570	235,000	130,450	0.5551	2.695	2.599	2.647	2.599	2.743	48,831	2.6714	7.69%
2020-08-07	0	0.520	0.495	0.520	0.520	0.590	935,000	505,800	0.5410	2.502	2.382	2.502	2.502	2.839	194,286	2.6034	-11.86%
2020-08-06	0	0.590	0.560	0.590	0.590	0.590	40,000	23,600	0.5900	2.839	2.695	2.839	2.839	2.839	8,312	2.8394	0.00%
2020-08-05	0	0.590	0.560	0.600	0.580	0.590	225,000	130,550	0.5802	2.839	2.695	2.888	2.791	2.839	46,753	2.7923	0.00%
2020-08-04	0	0.590	0.570	0.590	0.530	0.590	545,000	303,150	0.5562	2.839	2.743	2.839	2.551	2.839	113,247	2.6769	0.00%
2020-08-03	0	0.590	0.560	0.590	0.590	0.590	6,600	3,814	0.5779	2.839	2.695	2.839	2.839	2.839	1,371	2.7810	0.00%
2020-07-31	0	0.590	0.560	0.590	0.550	0.610	174,400	99,308	0.5694	2.839	2.695	2.839	2.647	2.936	36,239	2.7404	0.00%
2020-07-30	0	0.590	0.560	0.590	0.590	0.590	5,000	2,950	0.5900	2.839	2.695	2.839	2.839	2.839	1,039	2.8394	0.00%
2020-07-29	0	0.590	0.560	0.600	0.590	0.590	5,000	2,950	0.5900	2.839	2.695	2.888	2.839	2.839	1,039	2.8394	-1.67%
2020-07-28	0	0.600	0.560	0.590	0.570	0.600	11,200	6,498	0.5802	2.888	2.695	2.839	2.743	2.888	2,327	2.7921	3.45%
2020-07-27	0	0.580	0.560	0.580	0.580	0.580	10,800	6,216	0.5756	2.791	2.695	2.791	2.791	2.791	2,244	2.7699	0.00%
2020-07-24	0	0.580	0.560	0.580	0.550	0.600	100,200	57,252	0.5714	2.791	2.695	2.791	2.647	2.888	20,821	2.7498	1.75%
2020-07-23	0	0.570	0.550	0.570	0.560	0.590	7,599,400	4,331,332	0.5700	2.743	2.647	2.743	2.695	2.839	1,579,096	2.7429	-1.72%
2020-07-22	0	0.580	0.550	0.560	0.550	0.580	6,155,000	3,496,100	0.5680	2.791	2.647	2.695	2.647	2.791	1,278,961	2.7335	0.00%
2020-07-21	0	0.580	0.550	0.560	0.540	0.600	930,000	515,650	0.5545	2.791	2.647	2.695	2.599	2.888	193,247	2.6684	1.75%
2020-07-20	0	0.570	0.560	0.570	0.570	0.610	5,277,800	3,146,176	0.5961	2.743	2.695	2.743	2.743	2.936	1,096,686	2.8688	-16.18%
2020-07-17	0	0.680	0.580	0.700	0.550	0.680	461,800	260,688	0.5645	3.273	2.791	3.369	2.647	3.273	95,958	2.7167	21.43%
2020-07-16	0	0.560	0.530	0.580	0.540	0.590	1,035,000	574,700	0.5553	2.695	2.551	2.791	2.599	2.839	215,065	2.6722	-5.08%
2020-07-15	0	0.590	0.530	0.570	0.530	0.600	1,020,000	555,000	0.5441	2.839	2.551	2.743	2.551	2.888	211,948	2.6186	3.51%
2020-07-14	0	0.570	0.530	0.570	0.570	0.610	385,000	225,900	0.5868	2.743	2.551	2.743	2.743	2.936	80,000	2.8238	-6.56%
2020-07-13	0	0.610	0.580	0.620	0.590	0.630	101,600	61,912	0.6094	2.936	2.791	2.984	2.839	3.032	21,112	2.9326	-3.17%
2020-07-10	0	0.630	0.580	0.630	0.600	0.630	34,000	20,850	0.6132	3.032	2.791	3.032	2.888	3.032	7,065	2.9512	0.00%
2020-07-09	0	0.630	0.580	0.630	0.570	0.630	490,000	287,100	0.5859	3.032	2.791	3.032	2.743	3.032	101,818	2.8197	0.00%
2020-07-08	0	0.630	0.550	0.630	0.560	0.630	330,000	193,400	0.5861	3.032	2.647	3.032	2.695	3.032	68,571	2.8204	0.00%
2020-07-07	0	0.630	0.590	0.610	0.540	0.630	361,800	207,254	0.5728	3.032	2.839	2.936	2.599	3.032	75,179	2.7568	-1.56%
2020-07-06	0	0.640	0.520	0.640	0.630	0.640	20,000	12,700	0.6350	3.080	2.502	3.080	3.032	3.080	4,156	3.0559	0.00%
2020-07-03	0	0.640	0.530	0.630	0.640	0.640	202,800	129,652	0.6393	3.080	2.551	3.032	3.080	3.080	42,140	3.0767	-1.54%
2020-07-02	0	0.650	-	0.650	0.630	0.800	21,600	14,610	0.6764	3.128	-	3.128	3.032	3.850	4,488	3.2551	0.00%
2020-06-30	0	0.650	0.590	0.650	0.640	0.650	49,000	30,790	0.6284	3.128	2.839	3.128	3.080	3.128	10,182	3.0240	0.00%
2020-06-29	0	0.650	0.630	0.650	0.650	0.680	10,000	6,650	0.6650	3.128	3.032	3.128	3.128	3.273	2,078	3.2003	-2.99%
2020-06-26	0	0.670	0.630	0.690	0.670	0.670	6,200	4,070	0.6565	3.224	3.032	3.321	3.224	3.224	1,288	3.1592	0.00%
2020-06-24	0	0.670	0.630	0.670	0.670	0.670	5,000	3,350	0.6700	3.224	3.032	3.224	3.224	3.224	1,039	3.2244	-1.47%
2020-06-23	0	0.680	0.640	0.650	0.650	0.700	35,000	23,800	0.6800	3.273	3.080	3.128	3.128	3.369	7,273	3.2725	4.62%
2020-06-22	0	0.650	0.640	0.650	0.630	0.710	170,000	108,700	0.6394	3.128	3.080	3.128	3.032	3.417	35,325	3.0772	0.00%
2020-06-19	0	0.650	0.510	0.680	0.630	0.670	305,800	196,322	0.6420	3.128	2.454	3.273	3.032	3.224	63,543	3.0896	-4.41%
2020-06-18	0	0.680	0.650	0.690	0.640	0.680	15,000	9,800	0.6533	3.273	3.128	3.321	3.080	3.273	3,117	3.1442	-1.45%
2020-06-17	0	0.690	-	0.700	0.660	0.690	30,000	20,350	0.6783	3.321	-	3.369	3.176	3.321	6,234	3.2645	0.00%
2020-06-16	0	0.690	0.690	0.720	0.690	0.690	321,200	221,544	0.6897	3.321	3.321	3.465	3.321	3.321	66,743	3.3194	-6.76%
2020-06-15	0	0.740	0.680	0.760	0.680	0.740	470,000	320,450	0.6818	3.561	3.273	3.657	3.273	3.561	97,662	3.2812	-5.13%
2020-06-12	0	0.780	0.760	0.900	0.650	0.780	775,000	545,350	0.7037	3.754	3.657	4.331	3.128	3.754	161,039	3.3864	20.00%
2020-06-11	0	0.650	0.620	0.650	0.650	0.650	5,000	3,250	0.6500	3.128	2.984	3.128	3.128	3.128	1,039	3.1281	0.00%
2020-06-10	0	0.650	0.540	0.650	0.620	0.650	15,000	9,550	0.6367	3.128	2.599	3.128	2.984	3.128	3,117	3.0640	-1.52%
2020-06-09	0	0.660	0.620	0.660	0.650	0.660	140,000	91,050	0.6504	3.176	2.984	3.176	3.128	3.176	29,091	3.1298	0.00%
2020-06-08	0	0.660	0.620	0.660	0.660	0.660	15,000	9,900	0.6600	3.176	2.984	3.176	3.176	3.176	3,117	3.1763	0.00%
2020-06-05	0	0.660	0.620	0.660	0.660	0.660	5,000	3,300	0.6600	3.176	2.984	3.176	3.176	3.176	1,039	3.1763	0.00%
2020-06-04	0	0.660	0.570	0.660	0.620	0.660	30,000	19,300	0.6433	3.176	2.743	3.176	2.984	3.176	6,234	3.0960	0.00%
2020-06-03	0	0.660	0.600	0.660	0.660	0.660	5,000	3,300	0.6600	3.176	2.888	3.176	3.176	3.176	1,039	3.1763	0.00%
2020-06-02	0	0.660	0.600	0.660	0.660	0.660	6,000	3,900	0.6500	3.176	2.888	3.176	3.176	3.176	1,247	3.1281	0.00%
2020-06-01	0	0.660	0.600	0.660	0.630	0.660	40,000	25,800	0.6450	3.176	2.888	3.176	3.032	3.176	8,312	3.1041	-1.49%
2020-05-29	0	0.670	0.640	0.670	0.660	0.710	71,000	47,364	0.6671	3.224	3.080	3.224	3.176	3.417	14,753	3.2104	3.08%
2020-05-28	0	0.650	0.610	0.660	0.620	0.660	380,000	242,050	0.6370	3.128	2.936	3.176	2.984	3.176	78,961	3.0654	-4.41%
2020-05-27	0	0.680	0.630	0.680	0.680	0.680	5,000	3,400	0.6800	3.273	3.032	3.273	3.273	3.273	1,039	3.2725	0.00%
2020-05-26	0	0.680	0.590	0.680	0.620	0.690	300,000	191,350	0.6378	3.273	2.839	3.273	2.984	3.321	62,338	3.0696	-1.45%
2020-05-25	0	0.690	0.101	0.720	0.640	0.690	35,800	23,546	0.6577	3.321	0.486	3.465	3.080	3.321	7,439	3.1652	1.47%
2020-05-22	0	0.680	0.300	0.680	0.640	0.700	285,000	188,700	0.6621	3.273	1.444	3.273	3.080	3.369	59,221	3.1864	-4.23%
2020-05-21	0	0.710	0.101	0.710	0.710	0.710	5,000	3,550	0.7100	3.417	0.486	3.417	3.417	3.417	1,039	3.4169	0.00%
2020-05-20	0	0.710	0.680	0.750	0.690	0.710	480,000	338,650	0.7055	3.417	3.273	3.609	3.321	3.417	99,740	3.3953	-1.39%
2020-05-19	0	0.720	0.700	0.720	0.720	0.720	5,000	3,600	0.7200	3.465	3.369	3.465	3.465	3.465	1,039	3.4650	0.00%
2020-05-18	0	0.720	0.100	0.720	0.720	0.720	75,800	54,536	0.7195	3.465	0.481	3.465	3.465	3.465	15,751	3.4625	-1.37%
2020-05-15	0	0.730	0.700	0.730	0.700	0.760	135,000	96,300	0.7133	3.513	3.369	3.513	3.369	3.657	28,052	3.4329	-8.75%
2020-05-14	0	0.800	0.670	0.800	0.760	0.820	85,000	65,650	0.7724	3.850	3.224	3.850	3.657	3.946	17,662	3.7169	-1.23%
2020-05-13	0	0.810	0.700	0.810	0.800	0.810	16,600	13,170	0.7934	3.898	3.369	3.898	3.850	3.898	3,449	3.8181	-1.22%
2020-05-12	0	0.820	0.700	0.820	0.820	0.820	5,000	4,100	0.8200	3.946	3.369	3.946	3.946	3.946	1,039	3.9463	0.00%
2020-05-11	0	0.820	0.720	0.820	0.780	0.830	30,000	23,650	0.7883	3.946	3.465	3.946	3.754	3.994	6,234	3.7939	3.80%
2020-05-08	0	0.790	0.730	0.800	0.710	0.800	24,800	18,810	0.7585	3.802	3.513	3.850	3.417	3.850	5,153	3.6501	0.00%
2020-05-07	0	0.790	0.700	0.800	0.680	0.840	150,000	112,000	0.7467	3.802	3.369	3.850	3.273	4.042	31,169	3.5933	11.27%
2020-05-06	0	0.710	0.680	0.720	0.710	0.710	60,000	42,600	0.7100	3.417	3.273	3.465	3.417	3.417	12,468	3.4169	0.00%
2020-05-05	0	0.710	0.680	0.720	0.710	0.710	5,000	3,550	0.7100	3.417	3.273	3.465	3.417	3.417	1,039	3.4169	-1.39%
2020-05-04	0	0.720	0.680	0.720	0.670	0.720	54,000	37,060	0.6863	3.465	3.273	3.465	3.224	3.465	11,221	3.3028	0.00%
2020-04-29	0	0.720	0.670	0.720	0.720	0.720	5,000	3,600	0.7200	3.465	3.224	3.465	3.465	3.465	1,039	3.4650	0.00%
2020-04-28	0	0.720	0.660	0.730	0.670	0.720	40,000	27,250	0.6813	3.465	3.176	3.513	3.224	3.465	8,312	3.2785	5.88%
2020-04-27	0	0.680	0.660	0.680	0.660	0.690	25,000	16,850	0.6740	3.273	3.176	3.273	3.176	3.321	5,195	3.2436	-1.45%
2020-04-24	0	0.690	0.650	0.680	0.660	0.690	84,000	56,840	0.6767	3.321	3.128	3.273	3.176	3.321	17,455	3.2565	0.00%
2020-04-23	0	0.690	0.650	0.670	0.640	0.690	800,000	524,700	0.6559	3.321	3.128	3.224	3.080	3.321	166,234	3.1564	-1.43%
2020-04-22	0	0.700	0.660	0.670	0.660	0.700	111,600	75,652	0.6779	3.369	3.176	3.224	3.176	3.369	23,190	3.2623	0.00%
2020-04-21	0	0.700	0.670	0.710	0.660	0.730	34,000	22,670	0.6668	3.369	3.224	3.417	3.176	3.513	7,065	3.2088	-4.11%
2020-04-20	0	0.730	0.660	0.730	0.740	0.740	5,000	3,700	0.7400	3.513	3.176	3.513	3.561	3.561	1,039	3.5613	0.00%
2020-04-17	0	0.730	0.620	0.720	0.730	0.730	5,400	3,902	0.7226	3.513	2.984	3.465	3.513	3.513	1,122	3.4775	1.39%
2020-04-16	0	0.720	0.640	0.720	0.720	0.720	5,000	3,600	0.7200	3.465	3.080	3.465	3.465	3.465	1,039	3.4650	-1.37%
2020-04-15	0	0.730	0.660	0.740	0.680	0.740	60,000	41,350	0.6892	3.513	3.176	3.561	3.273	3.561	12,468	3.3166	0.00%
2020-04-14	0	0.730	0.660	0.730	0.740	0.740	5,000	3,700	0.7400	3.513	3.176	3.513	3.561	3.561	1,039	3.5613	0.00%
2020-04-09	0	0.730	0.670	0.730	0.730	0.730	5,000	3,650	0.7300	3.513	3.224	3.513	3.513	3.513	1,039	3.5131	1.39%
2020-04-08	0	0.720	0.670	0.720	0.720	0.720	5,000	3,600	0.7200	3.465	3.224	3.465	3.465	3.465	1,039	3.4650	-1.37%
2020-04-07	0	0.730	0.660	0.730	0.730	0.730	5,000	3,650	0.7300	3.513	3.176	3.513	3.513	3.513	1,039	3.5131	2.82%
2020-04-06	0	0.710	0.650	0.720	0.660	0.710	20,000	13,850	0.6925	3.417	3.128	3.465	3.176	3.417	4,156	3.3327	-1.39%
2020-04-03	0	0.720	0.640	0.730	0.720	0.720	5,000	3,600	0.7200	3.465	3.080	3.513	3.465	3.465	1,039	3.4650	2.86%
2020-04-02	0	0.700	0.640	0.700	0.620	0.700	711,200	461,172	0.6484	3.369	3.080	3.369	2.984	3.369	147,782	3.1206	2.94%
2020-04-01	0	0.680	0.630	0.680	0.630	0.700	510,000	333,950	0.6548	3.273	3.032	3.273	3.032	3.369	105,974	3.1512	-6.85%
2020-03-31	0	0.730	0.650	0.730	0.730	0.730	5,000	3,650	0.7300	3.513	3.128	3.513	3.513	3.513	1,039	3.5131	2.82%
2020-03-30	0	0.710	0.630	0.710	0.610	0.710	659,800	425,022	0.6442	3.417	3.032	3.417	2.936	3.417	137,101	3.1001	0.00%
2020-03-27	0	0.710	0.680	0.740	0.620	0.710	55,000	37,000	0.6727	3.417	3.273	3.561	2.984	3.417	11,429	3.2375	-4.05%
2020-03-26	0	0.740	-	0.750	0.680	0.760	55,000	38,950	0.7082	3.561	-	3.609	3.273	3.657	11,429	3.4081	5.71%
2020-03-25	0	0.700	0.680	0.720	0.680	0.760	159,000	110,110	0.6925	3.369	3.273	3.465	3.273	3.657	33,039	3.3327	0.00%
2020-03-24	0	0.700	0.660	0.700	0.670	0.700	30,000	20,600	0.6867	3.369	3.176	3.369	3.224	3.369	6,234	3.3046	-2.78%
2020-03-23	0	0.720	0.660	0.720	0.720	0.720	5,000	3,600	0.7200	3.465	3.176	3.465	3.465	3.465	1,039	3.4650	0.00%
2020-03-20	0	0.720	0.660	0.720	0.690	0.730	15,000	10,750	0.7167	3.465	3.176	3.465	3.321	3.513	3,117	3.4490	2.86%
2020-03-19	0	0.700	0.630	0.690	0.660	0.700	55,000	36,500	0.6636	3.369	3.032	3.321	3.176	3.369	11,429	3.1938	-1.41%
2020-03-18	0	0.710	0.680	0.700	0.670	0.750	64,473,800	51,562,004	0.7997	3.417	3.273	3.369	3.224	3.609	13,397,153	3.8487	1.43%
2020-03-17	0	0.700	0.660	0.690	0.700	0.700	5,000	3,500	0.7000	3.369	3.176	3.321	3.369	3.369	1,039	3.3688	0.00%
2020-03-16	0	0.700	0.660	0.690	0.690	0.700	25,000	17,300	0.6920	3.369	3.176	3.321	3.321	3.369	5,195	3.3303	0.00%
2020-03-13	0	0.700	-	0.700	0.660	0.720	67,000	46,120	0.6884	3.369	-	3.369	3.176	3.465	13,922	3.3127	-2.78%
2020-03-12	0	0.720	0.680	0.720	0.690	0.740	270,000	188,600	0.6985	3.465	3.273	3.465	3.321	3.561	56,104	3.3616	1.41%
2020-03-11	0	0.710	0.680	0.710	0.720	0.720	5,800	4,096	0.7062	3.417	3.273	3.417	3.465	3.465	1,205	3.3986	-1.39%
2020-03-10	0	0.720	0.680	0.720	0.720	0.720	6,200	4,368	0.7045	3.465	3.273	3.465	3.465	3.465	1,288	3.3905	0.00%
2020-03-09	0	0.720	0.680	0.710	0.720	0.720	5,000	3,600	0.7200	3.465	3.273	3.417	3.465	3.465	1,039	3.4650	0.00%
2020-03-06	0	0.720	0.680	0.720	0.700	0.720	25,000	17,700	0.7080	3.465	3.273	3.465	3.369	3.465	5,195	3.4073	0.00%
2020-03-05	0	0.720	0.690	0.720	0.700	0.720	225,000	159,900	0.7107	3.465	3.321	3.465	3.369	3.465	46,753	3.4201	0.00%
2020-03-04	0	0.720	0.690	0.710	0.700	0.730	80,000	56,250	0.7031	3.465	3.321	3.417	3.369	3.513	16,623	3.3838	-1.37%
2020-03-03	0	0.730	0.500	0.730	0.700	0.730	60,000	42,800	0.7133	3.513	2.406	3.513	3.369	3.513	12,468	3.4329	1.39%
2020-03-02	0	0.720	0.600	0.720	0.700	0.740	170,000	120,900	0.7112	3.465	2.888	3.465	3.369	3.561	35,325	3.4225	-1.37%
2020-02-28	0	0.730	0.700	0.720	0.700	0.740	80,000	57,950	0.7244	3.513	3.369	3.465	3.369	3.561	16,623	3.4861	1.39%
2020-02-27	0	0.720	0.660	0.720	0.710	0.750	225,000	162,000	0.7200	3.465	3.176	3.465	3.417	3.609	46,753	3.4650	-1.37%
2020-02-26	0	0.730	0.710	0.730	0.710	0.760	315,000	231,250	0.7341	3.513	3.417	3.513	3.417	3.657	65,455	3.5330	2.82%
2020-02-25	0	0.710	0.640	0.720	0.700	0.780	1,075,000	777,150	0.7229	3.417	3.080	3.465	3.369	3.754	223,377	3.4791	-14.46%
2020-02-24	0	0.830	0.710	0.840	0.710	0.840	340,000	258,700	0.7609	3.994	3.417	4.042	3.417	4.042	70,649	3.6617	0.00%
2020-02-21	0	0.830	0.790	0.830	0.830	0.830	5,000	4,150	0.8300	3.994	3.802	3.994	3.994	3.994	1,039	3.9944	-1.19%
2020-02-20	0	0.840	0.790	0.840	0.840	0.840	5,000	4,200	0.8400	4.042	3.802	4.042	4.042	4.042	1,039	4.0425	0.00%
2020-02-19	0	0.840	0.790	0.880	0.840	0.840	6,200	5,112	0.8245	4.042	3.802	4.235	4.042	4.042	1,288	3.9680	1.20%
2020-02-18	0	0.830	0.770	0.840	0.790	0.840	40,000	32,050	0.8013	3.994	3.706	4.042	3.802	4.042	8,312	3.8560	-1.19%
2020-02-17	0	0.840	-	0.870	0.840	0.840	6,000	4,938	0.8230	4.042	-	4.187	4.042	4.042	1,247	3.9607	0.00%
2020-02-14	0	0.840	0.770	0.870	0.840	0.840	5,000	4,200	0.8400	4.042	3.706	4.187	4.042	4.042	1,039	4.0425	0.00%
2020-02-13	0	0.840	0.770	0.840	0.810	0.840	35,000	29,250	0.8357	4.042	3.706	4.042	3.898	4.042	7,273	4.0219	3.70%
2020-02-12	0	0.810	-	0.820	0.750	0.810	307,800	241,414	0.7843	3.898	-	3.946	3.609	3.898	63,958	3.7745	-2.41%
2020-02-11	0	0.830	0.800	0.830	0.830	0.830	8,200	6,390	0.7793	3.994	3.850	3.994	3.994	3.994	1,704	3.7502	0.00%
2020-02-10	0	0.830	0.790	0.870	0.830	0.830	5,000	4,150	0.8300	3.994	3.802	4.187	3.994	3.994	1,039	3.9944	1.22%
2020-02-07	0	0.820	0.790	0.820	0.840	0.840	5,000	4,200	0.8400	3.946	3.802	3.946	4.042	4.042	1,039	4.0425	-2.38%
2020-02-06	0	0.840	0.810	0.860	0.790	0.860	119,000	95,740	0.8045	4.042	3.898	4.139	3.802	4.139	24,727	3.8718	1.20%
2020-02-05	0	0.830	0.790	0.830	0.750	0.830	30,000	23,750	0.7917	3.994	3.802	3.994	3.609	3.994	6,234	3.8099	0.00%
2020-02-04	0	0.830	0.790	0.830	0.800	0.880	26,600	21,848	0.8214	3.994	3.802	3.994	3.850	4.235	5,527	3.9528	-3.49%
2020-02-03	0	0.860	0.790	0.870	0.860	0.860	5,000	4,300	0.8600	4.139	3.802	4.187	4.139	4.139	1,039	4.1388	0.00%
2020-01-31	0	0.860	0.790	0.860	0.860	0.860	5,000	4,300	0.8600	4.139	3.802	4.139	4.139	4.139	1,039	4.1388	-2.27%
2020-01-30	0	0.880	0.800	0.880	0.880	0.880	5,000	4,400	0.8800	4.235	3.850	4.235	4.235	4.235	1,039	4.2350	0.00%
2020-01-29	0	0.880	0.800	0.880	0.800	0.880	13,200	10,864	0.8230	4.235	3.850	4.235	3.850	4.235	2,743	3.9608	2.33%
2020-01-24	0	0.860	0.790	0.860	0.860	0.860	5,000	4,300	0.8600	4.139	3.802	4.139	4.139	4.139	1,039	4.1388	2.38%
2020-01-23	0	0.840	0.790	0.840	0.860	0.860	5,000	4,300	0.8600	4.042	3.802	4.042	4.139	4.139	1,039	4.1388	-2.33%
2020-01-22	0	0.860	0.790	0.860	0.860	0.860	5,000	4,300	0.8600	4.139	3.802	4.139	4.139	4.139	1,039	4.1388	2.38%
2020-01-21	0	0.840	0.800	0.850	0.810	0.840	10,000	8,250	0.8250	4.042	3.850	4.091	3.898	4.042	2,078	3.9703	0.00%
2020-01-20	0	0.840	0.790	0.840	0.840	0.840	5,000	4,200	0.8400	4.042	3.802	4.042	4.042	4.042	1,039	4.0425	0.00%
2020-01-17	0	0.840	0.790	0.840	0.820	0.840	11,600	9,516	0.8203	4.042	3.802	4.042	3.946	4.042	2,410	3.9479	1.20%
2020-01-16	0	0.830	0.790	0.830	0.830	0.830	11,200	9,058	0.8088	3.994	3.802	3.994	3.994	3.994	2,327	3.8921	-6.74%
2020-01-15	0	0.890	0.790	0.890	0.810	0.890	40,800	33,400	0.8186	4.283	3.802	4.283	3.898	4.283	8,478	3.9396	8.54%
2020-01-14	0	0.820	0.760	0.830	0.790	0.820	12,400	9,874	0.7963	3.946	3.657	3.994	3.802	3.946	2,577	3.8321	-2.38%
2020-01-13	0	0.840	0.790	0.840	0.840	0.840	5,000	4,200	0.8400	4.042	3.802	4.042	4.042	4.042	1,039	4.0425	-2.33%
2020-01-10	0	0.860	0.790	0.860	0.860	0.860	6,200	5,224	0.8426	4.139	3.802	4.139	4.139	4.139	1,288	4.0549	1.18%
2020-01-09	0	0.850	0.790	0.850	0.860	0.860	5,000	4,300	0.8600	4.091	3.802	4.091	4.139	4.139	1,039	4.1388	1.19%
2020-01-08	0	0.840	0.780	0.840	0.790	0.840	40,000	32,200	0.8050	4.042	3.754	4.042	3.802	4.042	8,312	3.8741	-1.18%
2020-01-07	0	0.850	0.800	0.850	0.860	0.860	5,000	4,300	0.8600	4.091	3.850	4.091	4.139	4.139	1,039	4.1388	1.19%
2020-01-06	0	0.840	0.810	0.840	0.820	0.890	15,000	12,750	0.8500	4.042	3.898	4.042	3.946	4.283	3,117	4.0906	1.20%
2020-01-03	0	0.830	0.760	0.830	0.750	0.870	78,600	61,308	0.7800	3.994	3.657	3.994	3.609	4.187	16,332	3.7538	-4.60%
2020-01-02	0	0.870	0.810	0.870	0.890	0.890	5,000	4,450	0.8900	4.187	3.898	4.187	4.283	4.283	1,039	4.2831	4.82%
2019-12-31	0	0.830	0.810	0.830	0.830	0.830	5,000	4,150	0.8300	3.994	3.898	3.994	3.994	3.994	1,039	3.9944	1.22%
2019-12-30	0	0.820	0.790	0.820	0.810	0.820	15,000	12,250	0.8167	3.946	3.802	3.946	3.898	3.946	3,117	3.9302	-3.53%
2019-12-27	0	0.850	0.810	0.850	0.850	0.850	5,000	4,250	0.8500	4.091	3.898	4.091	4.091	4.091	1,039	4.0906	-1.16%
2019-12-24	0	0.860	0.800	0.860	0.820	0.870	18,200	15,246	0.8377	4.139	3.850	4.139	3.946	4.187	3,782	4.0314	2.38%
2019-12-23	0	0.840	0.800	0.860	0.800	0.860	54,000	43,630	0.8080	4.042	3.850	4.139	3.850	4.139	11,221	3.8883	0.00%
2019-12-20	0	0.840	0.800	0.840	0.810	0.840	910,800	755,624	0.8296	4.042	3.850	4.042	3.898	4.042	189,257	3.9926	0.00%
2019-12-19	0	0.840	0.800	0.840	0.810	0.850	16,600	13,748	0.8282	4.042	3.850	4.042	3.898	4.091	3,449	3.9857	-1.18%
2019-12-18	0	0.850	0.800	0.850	0.850	0.850	3,010,000	2,558,500	0.8500	4.091	3.850	4.091	4.091	4.091	625,455	4.0906	0.00%
2019-12-17	0	0.850	0.800	0.850	0.810	0.850	24,800	20,446	0.8244	4.091	3.850	4.091	3.898	4.091	5,153	3.9676	1.19%
2019-12-16	0	0.840	0.800	0.840	0.810	0.850	3,067,200	2,546,166	0.8301	4.042	3.850	4.042	3.898	4.091	637,340	3.9950	-1.18%
2019-12-13	0	0.850	0.810	0.850	0.820	0.860	2,265,000	1,903,750	0.8405	4.091	3.898	4.091	3.946	4.139	470,649	4.0449	3.66%
2019-12-12	0	0.820	0.800	0.810	0.800	0.890	3,220,000	2,676,750	0.8313	3.946	3.850	3.898	3.850	4.283	669,091	4.0006	-3.53%
2019-12-11	0	0.850	0.840	0.850	0.710	0.990	3,577,400	3,031,994	0.8475	4.091	4.042	4.091	3.417	4.764	743,356	4.0788	28.79%
2019-12-10	0	0.660	0.610	0.660	0.660	0.770	3,172,000	2,370,960	0.7475	3.176	2.936	3.176	3.176	3.706	659,117	3.5972	-14.29%
2019-12-09	0	0.770	0.750	0.770	0.760	0.840	216,200	167,388	0.7742	3.706	3.609	3.706	3.657	4.042	44,925	3.7260	-3.75%
2019-12-06	0	0.800	0.720	0.800	0.740	0.840	541,600	428,400	0.7910	3.850	3.465	3.850	3.561	4.042	112,540	3.8066	-3.61%
2019-12-05	0	0.830	0.790	0.830	0.790	0.830	20,000	16,100	0.8050	3.994	3.802	3.994	3.802	3.994	4,156	3.8741	-2.35%
2019-12-04	0	0.850	0.790	0.850	0.810	0.850	11,000	9,060	0.8236	4.091	3.802	4.091	3.898	4.091	2,286	3.9638	1.19%
2019-12-03	0	0.840	0.810	0.850	0.840	0.840	4,002,000	3,361,560	0.8400	4.042	3.898	4.091	4.042	4.042	831,584	4.0424	0.00%
2019-12-02	0	0.840	0.810	0.840	0.830	0.840	4,005,000	3,324,200	0.8300	4.042	3.898	4.042	3.994	4.042	832,208	3.9944	0.00%
2019-11-29	0	0.840	0.810	0.850	0.840	0.840	4,000,000	3,360,000	0.8400	4.042	3.898	4.091	4.042	4.042	831,169	4.0425	-1.18%
2019-11-28	0	0.850	0.810	0.880	0.850	0.850	1,500,000	1,275,000	0.8500	4.091	3.898	4.235	4.091	4.091	311,688	4.0906	0.00%
2019-11-27	0	0.850	0.810	0.850	0.850	0.850	5,000	4,250	0.8500	4.091	3.898	4.091	4.091	4.091	1,039	4.0906	0.00%
2019-11-26	0	0.850	0.810	0.870	0.820	0.850	25,000	20,650	0.8260	4.091	3.898	4.187	3.946	4.091	5,195	3.9751	0.00%
2019-11-25	0	0.850	0.840	0.880	-	-	5,800	4,898	0.8445	4.091	4.042	4.235	-	-	1,205	4.0641	1.19%
2019-11-22	0	0.840	0.840	0.880	0.840	0.870	97,800	82,512	0.8437	4.042	4.042	4.235	4.042	4.187	20,322	4.0602	-3.45%
2019-11-21	0	0.870	0.870	0.890	0.870	0.900	160,000	143,250	0.8953	4.187	4.187	4.283	4.187	4.331	33,247	4.3087	-8.42%
2019-11-20	0	0.950	0.900	0.920	0.900	1.000	861,200	826,958	0.9602	4.572	4.331	4.428	4.331	4.813	178,951	4.6212	-5.00%
2019-11-19	0	1.000	0.840	0.990	0.850	1.050	1,275,000	1,166,150	0.9146	4.813	4.042	4.764	4.091	5.053	264,935	4.4016	11.11%
2019-11-18	0	0.900	0.840	0.890	0.840	0.900	105,000	90,950	0.8662	4.331	4.042	4.283	4.042	4.331	21,818	4.1685	3.45%
2019-11-15	0	0.870	0.830	0.870	0.850	0.870	15,000	12,850	0.8567	4.187	3.994	4.187	4.091	4.187	3,117	4.1227	-1.14%
2019-11-14	0	0.880	0.840	0.880	0.840	0.880	100,000	84,900	0.8490	4.235	4.042	4.235	4.042	4.235	20,779	4.0858	-2.22%
2019-11-13	0	0.900	0.840	0.900	0.840	0.900	305,000	269,300	0.8830	4.331	4.042	4.331	4.042	4.331	63,377	4.2492	0.00%
2019-11-12	0	0.900	0.860	0.900	0.860	0.950	263,000	237,940	0.9047	4.331	4.139	4.331	4.139	4.572	54,649	4.3539	3.45%
2019-11-11	0	0.870	0.820	0.870	0.860	0.870	15,000	12,950	0.8633	4.187	3.946	4.187	4.139	4.187	3,117	4.1548	0.00%
2019-11-08	0	0.870	0.830	0.870	0.830	0.870	35,400	29,724	0.8397	4.187	3.994	4.187	3.994	4.187	7,356	4.0409	1.16%
2019-11-07	0	0.860	0.830	0.870	0.830	0.990	62,000	52,650	0.8492	4.139	3.994	4.187	3.994	4.764	12,883	4.0867	0.00%
2019-11-06	0	0.860	0.810	0.860	0.860	0.860	55,000	47,300	0.8600	4.139	3.898	4.139	4.139	4.139	11,429	4.1388	3.61%
2019-11-05	0	0.830	0.800	0.850	0.820	0.850	105,000	87,800	0.8362	3.994	3.850	4.091	3.946	4.091	21,818	4.0242	-5.68%
2019-11-04	0	0.880	0.840	0.880	0.880	0.880	5,800	5,056	0.8717	4.235	4.042	4.235	4.235	4.235	1,205	4.1952	0.00%
2019-11-01	0	0.880	0.850	0.880	0.870	0.880	55,000	47,900	0.8709	4.235	4.091	4.235	4.187	4.235	11,429	4.1913	-1.12%
2019-10-31	0	0.890	0.830	0.890	0.820	0.900	41,600	35,102	0.8438	4.283	3.994	4.283	3.946	4.331	8,644	4.0608	1.14%
2019-10-30	0	0.880	0.800	0.880	0.830	0.930	30,000	26,350	0.8783	4.235	3.850	4.235	3.994	4.476	6,234	4.2270	-1.12%
2019-10-29	0	0.890	0.830	0.890	-	-	4,000	3,400	0.8500	4.283	3.994	4.283	-	-	831	4.0906	-1.11%
2019-10-28	0	0.900	0.830	0.890	0.880	0.900	131,200	116,310	0.8865	4.331	3.994	4.283	4.235	4.331	27,262	4.2663	-1.10%
2019-10-25	0	0.910	0.910	0.930	0.780	0.910	245,000	199,400	0.8139	4.379	4.379	4.476	3.754	4.379	50,909	3.9168	7.06%
2019-10-24	0	0.850	0.820	0.880	0.850	0.850	5,800	4,882	0.8417	4.091	3.946	4.235	4.091	4.091	1,205	4.0508	0.00%
2019-10-23	0	0.850	0.820	0.880	0.850	0.850	50,800	43,132	0.8491	4.091	3.946	4.235	4.091	4.091	10,556	4.0861	-4.49%
2019-10-22	0	0.890	0.830	0.890	0.850	0.940	35,000	30,400	0.8686	4.283	3.994	4.283	4.091	4.524	7,273	4.1800	1.14%
2019-10-21	0	0.880	0.850	0.880	0.880	0.880	5,000	4,400	0.8800	4.235	4.091	4.235	4.235	4.235	1,039	4.2350	0.00%
2019-10-18	0	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	4.235	4.187	4.235	4.235	4.235	2,078	4.2350	0.00%
2019-10-17	0	0.880	0.850	0.880	0.890	0.890	15,000	13,350	0.8900	4.235	4.091	4.235	4.283	4.283	3,117	4.2831	-1.12%
2019-10-16	0	0.890	0.850	0.890	0.940	0.970	11,800	11,080	0.9390	4.283	4.091	4.283	4.524	4.668	2,452	4.5189	2.30%
2019-10-15	0	0.870	0.850	0.870	0.880	0.880	5,000	4,400	0.8800	4.187	4.091	4.187	4.235	4.235	1,039	4.2350	0.00%
2019-10-14	0	0.870	0.850	0.870	0.880	0.880	5,000	4,400	0.8800	4.187	4.091	4.187	4.235	4.235	1,039	4.2350	0.00%
2019-10-11	0	0.870	0.820	0.870	0.850	0.870	40,800	35,256	0.8641	4.187	3.946	4.187	4.091	4.187	8,478	4.1586	0.00%
2019-10-10	0	0.870	0.860	0.870	0.870	0.870	8,000	6,780	0.8475	4.187	4.139	4.187	4.187	4.187	1,662	4.0786	0.00%
2019-10-09	0	0.870	0.830	0.870	0.830	0.870	22,000	18,700	0.8500	4.187	3.994	4.187	3.994	4.187	4,571	4.0906	1.16%
2019-10-08	0	0.860	0.830	0.860	0.860	0.860	5,000	4,300	0.8600	4.139	3.994	4.139	4.139	4.139	1,039	4.1388	0.00%
2019-10-04	0	0.860	0.830	0.860	0.860	0.870	12,000	10,270	0.8558	4.139	3.994	4.139	4.139	4.187	2,494	4.1187	-2.27%
2019-10-03	0	0.880	0.800	0.880	0.780	0.880	180,000	148,950	0.8275	4.235	3.850	4.235	3.754	4.235	37,403	3.9823	6.02%
2019-10-02	0	0.830	0.800	0.830	0.800	0.830	78,000	63,860	0.8187	3.994	3.850	3.994	3.850	3.994	16,208	3.9401	-1.19%
2019-09-30	0	0.840	0.830	0.840	0.840	0.840	15,000	12,600	0.8400	4.042	3.994	4.042	4.042	4.042	3,117	4.0425	-1.18%
2019-09-27	0	0.850	0.830	0.850	0.830	0.850	245,000	206,250	0.8418	4.091	3.994	4.091	3.994	4.091	50,909	4.0513	-2.30%
2019-09-26	0	0.870	0.880	0.890	0.830	0.890	795,000	666,550	0.8384	4.187	4.235	4.283	3.994	4.283	165,195	4.0349	-1.14%
2019-09-25	0	0.880	0.830	0.880	0.840	0.880	180,800	157,490	0.8711	4.235	3.994	4.235	4.042	4.235	37,569	4.1920	4.76%
2019-09-24	0	0.840	0.830	0.840	0.840	0.860	35,000	29,600	0.8457	4.042	3.994	4.042	4.042	4.139	7,273	4.0700	7.69%
2019-09-23	0	0.780	0.780	0.870	0.780	0.870	375,000	318,900	0.8504	3.754	3.754	4.187	3.754	4.187	77,922	4.0926	-12.36%
2019-09-20	0	0.890	0.840	0.890	0.850	0.890	180,000	156,600	0.8700	4.283	4.042	4.283	4.091	4.283	37,403	4.1869	0.00%
2019-09-19	0	0.890	0.870	0.890	0.880	0.890	410,800	361,572	0.8802	4.283	4.187	4.283	4.235	4.283	85,361	4.2358	0.00%
2019-09-18	0	0.890	0.860	0.890	0.860	0.890	105,000	91,450	0.8710	4.283	4.139	4.283	4.139	4.283	21,818	4.1915	1.14%
2019-09-17	0	0.880	0.850	0.890	0.860	0.900	425,000	370,500	0.8718	4.235	4.091	4.283	4.139	4.331	88,312	4.1954	-2.22%
2019-09-16	0	0.900	0.850	0.900	0.870	0.900	100,400	88,740	0.8839	4.331	4.091	4.331	4.187	4.331	20,862	4.2536	-1.10%
2019-09-13	0	0.910	0.880	0.900	0.900	0.910	90,000	81,100	0.9011	4.379	4.235	4.331	4.331	4.379	18,701	4.3366	1.11%
2019-09-12	0	0.900	0.860	0.900	0.860	0.900	245,000	214,300	0.8747	4.331	4.139	4.331	4.139	4.331	50,909	4.2095	0.00%
2019-09-11	0	0.900	0.860	0.900	0.880	0.900	80,000	70,750	0.8844	4.331	4.139	4.331	4.235	4.331	16,623	4.2561	-1.10%
2019-09-10	0	0.910	0.880	0.910	0.880	0.910	558,200	500,188	0.8961	4.379	4.235	4.379	4.235	4.379	115,990	4.3124	1.11%
2019-09-09	0	0.900	0.860	0.900	0.860	0.900	95,000	83,900	0.8832	4.331	4.139	4.331	4.139	4.331	19,740	4.2502	-1.10%
2019-09-06	0	0.910	0.870	0.910	0.870	0.910	190,000	168,200	0.8853	4.379	4.187	4.379	4.187	4.379	39,481	4.2603	3.41%
2019-09-05	0	0.880	0.870	0.880	0.880	0.900	30,000	26,800	0.8933	4.235	4.187	4.235	4.235	4.331	6,234	4.2992	-1.12%
2019-09-04	0	0.890	0.880	0.890	0.870	0.890	825,000	730,900	0.8859	4.283	4.235	4.283	4.187	4.283	171,429	4.2636	0.00%
2019-09-03	0	0.890	0.880	0.890	0.880	0.900	1,140,800	1,020,122	0.8942	4.283	4.235	4.283	4.235	4.331	237,049	4.3034	-2.20%
2019-09-02	0	0.910	0.900	0.910	0.890	0.910	1,209,800	1,089,878	0.9009	4.379	4.331	4.379	4.283	4.379	251,387	4.3355	1.11%
2019-08-30	0	0.900	0.890	0.900	0.880	0.900	380,000	337,800	0.8889	4.331	4.283	4.331	4.235	4.331	78,961	4.2781	2.27%
2019-08-29	0	0.880	0.870	0.880	0.870	0.900	230,000	202,200	0.8791	4.235	4.187	4.235	4.187	4.331	47,792	4.2308	-4.35%
2019-08-28	0	0.920	0.880	0.940	0.890	0.940	567,000	511,100	0.9014	4.428	4.235	4.524	4.283	4.524	117,818	4.3380	2.22%
2019-08-27	0	0.900	0.870	0.900	0.870	0.900	255,000	226,000	0.8863	4.331	4.187	4.331	4.187	4.331	52,987	4.2652	-1.10%
2019-08-26	0	0.910	0.880	0.910	0.860	0.910	150,718	133,867	0.8882	4.379	4.235	4.379	4.139	4.379	31,318	4.2744	0.00%
2019-08-23	0	0.910	0.880	0.910	0.880	0.910	40,000	35,850	0.8963	4.379	4.235	4.379	4.235	4.379	8,312	4.3132	0.00%
2019-08-22	0	0.910	0.880	0.920	0.910	0.910	30,000	27,300	0.9100	4.379	4.235	4.428	4.379	4.379	6,234	4.3794	2.25%
2019-08-21	0	0.890	0.880	0.920	0.890	0.920	525,000	470,100	0.8954	4.283	4.235	4.428	4.283	4.428	109,091	4.3093	-2.20%
2019-08-20	0	0.910	0.900	0.910	0.910	0.910	30,000	27,300	0.9100	4.379	4.331	4.379	4.379	4.379	6,234	4.3794	1.11%
2019-08-19	0	0.900	0.880	0.910	0.900	0.900	10,800	9,688	0.8970	4.331	4.235	4.379	4.331	4.331	2,244	4.3170	0.00%
2019-08-16	0	0.900	0.870	0.900	0.880	0.910	47,000	42,050	0.8947	4.331	4.187	4.331	4.235	4.379	9,766	4.3057	-4.26%
2019-08-15	0	0.940	0.930	0.950	0.900	0.940	210,000	192,100	0.9148	4.524	4.476	4.572	4.331	4.524	43,636	4.4023	3.30%
2019-08-14	0	0.910	0.880	0.910	0.910	0.930	10,000	9,200	0.9200	4.379	4.235	4.379	4.379	4.476	2,078	4.4275	0.00%
2019-08-13	0	0.910	0.880	0.910	0.880	0.920	97,200	87,664	0.9019	4.379	4.235	4.379	4.235	4.428	20,197	4.3404	0.00%
2019-08-12	0	0.910	0.890	0.920	0.910	0.920	45,000	41,000	0.9111	4.379	4.283	4.428	4.379	4.428	9,351	4.3847	0.00%
2019-08-09	0	0.910	0.890	0.920	0.910	0.920	34,000	30,840	0.9071	4.379	4.283	4.428	4.379	4.428	7,065	4.3652	-1.09%
2019-08-08	0	0.920	0.880	0.920	0.900	0.920	120,000	109,200	0.9100	4.428	4.235	4.428	4.331	4.428	24,935	4.3794	2.22%
2019-08-07	0	0.900	0.870	0.900	0.990	0.990	5,000	4,950	0.9900	4.331	4.187	4.331	4.764	4.764	1,039	4.7644	-2.17%
2019-08-06	0	0.920	0.920	0.930	0.890	0.930	182,800	166,258	0.9095	4.428	4.428	4.476	4.283	4.476	37,984	4.3770	1.10%
2019-08-05	0	0.910	0.880	0.930	0.870	0.930	334,000	304,740	0.9124	4.379	4.235	4.476	4.187	4.476	69,403	4.3909	-4.21%
2019-08-02	0	0.950	0.940	0.950	0.930	0.990	320,000	307,300	0.9603	4.572	4.524	4.572	4.476	4.764	66,494	4.6215	0.00%
2019-08-01	0	0.950	0.890	0.960	0.890	0.950	265,000	246,500	0.9302	4.572	4.283	4.620	4.283	4.572	55,065	4.4765	0.00%
2019-07-31	0	0.950	0.950	0.960	0.910	0.950	166,000	152,830	0.9207	4.572	4.572	4.620	4.379	4.572	34,494	4.4307	5.56%
2019-07-30	0	0.900	0.880	0.900	0.880	0.940	83,200	75,120	0.9029	4.331	4.235	4.331	4.235	4.524	17,288	4.3451	1.12%
2019-07-29	0	0.890	0.880	0.900	0.890	0.900	54,000	48,240	0.8933	4.283	4.235	4.331	4.283	4.331	11,221	4.2992	-1.11%
2019-07-26	0	0.900	0.890	0.900	0.900	0.900	20,000	18,000	0.9000	4.331	4.283	4.331	4.331	4.331	4,156	4.3313	0.00%
2019-07-25	0	0.900	0.890	0.900	0.900	0.910	70,800	63,888	0.9024	4.331	4.283	4.331	4.331	4.379	14,712	4.3427	-2.17%
2019-07-24	0	0.920	0.900	0.920	0.910	0.920	80,000	73,000	0.9125	4.428	4.331	4.428	4.379	4.428	16,623	4.3914	0.00%
2019-07-23	0	0.920	0.910	0.930	0.920	0.950	82,600	76,314	0.9239	4.428	4.379	4.476	4.428	4.572	17,164	4.4463	-1.08%
2019-07-22	0	0.930	0.910	0.930	0.920	0.950	220,000	203,700	0.9259	4.476	4.379	4.476	4.428	4.572	45,714	4.4559	-2.11%
2019-07-19	0	0.950	0.920	0.950	0.950	0.950	20,000	19,000	0.9500	4.572	4.428	4.572	4.572	4.572	4,156	4.5719	0.00%
2019-07-18	0	0.950	0.920	0.950	0.940	1.000	803,000	778,650	0.9697	4.572	4.428	4.572	4.524	4.813	166,857	4.6666	1.06%
2019-07-17	0	0.940	0.930	0.950	0.920	0.940	118,200	109,716	0.9282	4.524	4.476	4.572	4.428	4.524	24,561	4.4671	1.08%
2019-07-16	0	0.930	0.910	0.930	0.920	0.950	50,800	47,188	0.9289	4.476	4.379	4.476	4.428	4.572	10,556	4.4703	0.00%
2019-07-15	0	0.930	0.910	0.930	0.900	0.950	2,207,000	2,050,440	0.9291	4.476	4.379	4.476	4.331	4.572	458,597	4.4711	-2.11%
2019-07-12	0	0.950	0.920	0.950	0.930	0.950	60,000	56,150	0.9358	4.572	4.428	4.572	4.476	4.572	12,468	4.5037	1.06%
2019-07-11	0	0.940	0.920	0.940	0.920	0.950	35,000	32,600	0.9314	4.524	4.428	4.524	4.428	4.572	7,273	4.4825	0.00%
2019-07-10	0	0.940	0.920	0.950	0.920	0.940	51,600	48,024	0.9307	4.524	4.428	4.572	4.428	4.524	10,722	4.4790	-2.08%
2019-07-09	0	0.960	0.910	0.960	0.960	0.960	40,000	37,800	0.9450	4.620	4.379	4.620	4.620	4.620	8,312	4.5478	1.05%
2019-07-08	0	0.950	0.920	0.960	0.920	0.980	65,000	61,000	0.9385	4.572	4.428	4.620	4.428	4.716	13,506	4.5163	0.00%
2019-07-05	0	0.950	0.920	0.950	0.900	1.000	391,200	379,532	0.9702	4.572	4.428	4.572	4.331	4.813	81,288	4.6690	5.56%
2019-07-04	1	-	-	-	-	-	0	0	-	4.331	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	4.331	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	4.331	-	-	-	-	0	-	0.00%
2019-06-28	0	0.900	0.900	0.920	0.890	0.960	290,000	261,650	0.9022	4.331	4.331	4.428	4.283	4.620	60,260	4.3420	0.00%
2019-06-27	0	0.900	0.890	0.900	0.890	0.920	780,000	702,150	0.9002	4.331	4.283	4.331	4.283	4.428	162,078	4.3322	0.00%
2019-06-26	0	0.900	0.890	0.910	0.890	0.920	352,200	317,320	0.9010	4.331	4.283	4.379	4.283	4.428	73,184	4.3359	-3.23%
2019-06-25	0	0.930	0.890	0.920	0.900	0.930	100,400	91,690	0.9132	4.476	4.283	4.428	4.331	4.476	20,862	4.3950	3.33%
2019-06-24	0	0.900	0.850	0.920	0.880	0.950	223,200	202,080	0.9054	4.331	4.091	4.428	4.235	4.572	46,379	4.3571	-6.25%
2019-06-21	0	0.960	0.930	0.960	0.930	0.960	154,000	144,050	0.9354	4.620	4.476	4.620	4.476	4.620	32,000	4.5016	0.00%
2019-06-20	0	0.960	0.930	0.960	0.930	0.960	39,000	36,800	0.9436	4.620	4.476	4.620	4.476	4.620	8,104	4.5410	1.05%
2019-06-19	0	0.950	0.930	0.950	0.930	0.960	144,400	137,410	0.9516	4.572	4.476	4.572	4.476	4.620	30,005	4.5795	5.56%
2019-06-18	0	0.900	0.860	0.900	0.880	0.980	465,000	427,300	0.9189	4.331	4.139	4.331	4.235	4.716	96,623	4.4223	-6.25%
2019-06-17	0	0.960	0.930	0.970	0.950	0.960	160,000	152,400	0.9525	4.620	4.476	4.668	4.572	4.620	33,247	4.5839	1.05%
2019-06-14	0	0.950	0.930	0.950	0.930	0.970	185,000	173,850	0.9397	4.572	4.476	4.572	4.476	4.668	38,442	4.5224	-3.06%
2019-06-13	0	0.980	0.920	0.980	0.920	0.980	850,000	798,200	0.9391	4.716	4.428	4.716	4.428	4.716	176,623	4.5192	-1.01%
2019-06-12	0	0.990	0.940	1.000	0.930	1.000	4,597,000	4,379,090	0.9526	4.764	4.524	4.813	4.476	4.813	955,221	4.5844	0.00%
2019-06-11	0	0.990	0.930	0.990	0.920	1.000	155,000	151,550	0.9777	4.764	4.476	4.764	4.428	4.813	32,208	4.7054	3.13%
2019-06-10	0	0.960	0.920	0.980	0.950	0.980	240,000	233,900	0.9746	4.620	4.428	4.716	4.572	4.716	49,870	4.6902	2.13%
2019-06-06	0	0.940	0.900	0.940	0.920	0.970	174,400	164,900	0.9455	4.524	4.331	4.524	4.428	4.668	36,239	4.5504	0.00%
2019-06-05	0	0.940	0.910	0.940	0.880	0.950	1,060,400	983,102	0.9271	4.524	4.379	4.524	4.235	4.572	220,343	4.4617	2.17%
2019-06-04	0	0.920	0.900	0.920	0.910	0.920	30,000	27,550	0.9183	4.428	4.331	4.428	4.379	4.428	6,234	4.4195	-3.16%
2019-06-03	0	0.950	0.940	0.950	0.900	0.950	180,000	168,300	0.9350	4.572	4.524	4.572	4.331	4.572	37,403	4.4997	1.06%
2019-05-31	0	0.940	0.910	0.950	0.920	0.950	23,000	21,410	0.9309	4.524	4.379	4.572	4.428	4.572	4,779	4.4798	1.08%
2019-05-30	0	0.930	0.930	0.940	0.910	0.940	140,000	128,300	0.9164	4.476	4.476	4.524	4.379	4.524	29,091	4.4103	1.09%
2019-05-29	0	0.920	0.900	0.920	0.880	0.930	140,000	125,700	0.8979	4.428	4.331	4.428	4.235	4.476	29,091	4.3209	-1.08%
2019-05-28	0	0.930	0.900	0.930	0.900	0.930	45,000	41,350	0.9189	4.476	4.331	4.476	4.331	4.476	9,351	4.4222	2.20%
2019-05-27	0	0.910	0.900	0.910	0.900	0.920	170,000	154,450	0.9085	4.379	4.331	4.379	4.331	4.428	35,325	4.3723	-2.15%
2019-05-24	0	0.930	0.910	0.930	0.910	0.930	115,000	105,950	0.9213	4.476	4.379	4.476	4.379	4.476	23,896	4.4338	0.00%
2019-05-23	0	0.930	0.920	0.930	0.910	0.940	184,000	169,930	0.9235	4.476	4.428	4.476	4.379	4.524	38,234	4.4445	-1.06%
2019-05-22	0	0.940	0.920	0.940	0.920	0.940	607,000	567,180	0.9344	4.524	4.428	4.524	4.428	4.524	126,130	4.4968	1.08%
2019-05-21	0	0.930	0.930	0.940	0.930	0.990	1,095,000	1,027,700	0.9385	4.476	4.476	4.524	4.476	4.764	227,532	4.5167	-1.06%
2019-05-20	0	0.940	0.930	0.950	0.920	0.970	1,452,400	1,363,250	0.9386	4.524	4.476	4.572	4.428	4.668	301,797	4.5171	0.00%
2019-05-17	0	0.940	0.930	0.950	0.930	0.950	3,165,000	2,977,250	0.9407	4.524	4.476	4.572	4.476	4.572	657,662	4.5270	0.00%
2019-05-16	0	0.940	0.930	0.950	0.940	0.970	700,000	665,200	0.9503	4.524	4.476	4.572	4.524	4.668	145,455	4.5733	-2.08%
2019-05-15	0	0.960	0.940	0.960	0.940	0.960	4,850,400	4,589,564	0.9462	4.620	4.524	4.620	4.524	4.620	1,007,875	4.5537	0.00%
2019-05-14	0	0.960	0.940	0.970	0.920	0.970	3,624,400	3,419,604	0.9435	4.620	4.524	4.668	4.428	4.668	753,122	4.5406	0.00%
2019-05-10	0	0.960	0.930	0.960	0.930	0.960	7,272,000	6,868,920	0.9446	4.620	4.476	4.620	4.476	4.620	1,511,065	4.5457	1.05%
2019-05-09	0	0.950	0.940	0.950	0.920	0.960	7,801,600	7,339,190	0.9407	4.572	4.524	4.572	4.428	4.620	1,621,112	4.5273	-1.04%
2019-05-08	0	0.960	0.930	0.960	0.930	0.970	4,470,000	4,248,550	0.9505	4.620	4.476	4.620	4.476	4.668	928,831	4.5741	3.23%
2019-05-07	0	0.930	0.910	0.930	0.910	0.970	3,939,000	3,642,460	0.9247	4.476	4.379	4.476	4.379	4.668	818,494	4.4502	-2.11%
2019-05-06	0	0.950	0.930	0.950	0.920	0.970	4,280,000	4,050,000	0.9463	4.572	4.476	4.572	4.428	4.668	889,351	4.5539	-2.06%
2019-05-03	0	0.970	0.930	1.000	0.920	1.000	2,401,000	2,260,690	0.9416	4.668	4.476	4.813	4.428	4.813	498,909	4.5313	2.11%
2019-05-02	0	0.950	0.920	0.960	0.910	0.970	160,000	151,350	0.9459	4.572	4.428	4.620	4.379	4.668	33,247	4.5523	0.00%
2019-04-30	0	0.950	0.920	0.960	0.930	1.000	2,790,000	2,626,550	0.9414	4.572	4.428	4.620	4.476	4.813	579,740	4.5306	-2.06%
2019-04-29	0	0.970	0.940	0.970	0.940	0.980	6,605,800	6,232,888	0.9435	4.668	4.524	4.668	4.524	4.716	1,372,634	4.5408	3.19%
2019-04-26	0	0.940	0.940	0.990	0.940	0.950	510,000	479,500	0.9402	4.524	4.524	4.764	4.524	4.572	105,974	4.5247	-2.08%
2019-04-25	0	0.960	0.950	0.990	0.930	0.970	385,000	369,150	0.9588	4.620	4.572	4.764	4.476	4.668	80,000	4.6144	-3.03%
2019-04-24	0	0.990	0.930	1.000	0.930	0.990	14,000	13,200	0.9429	4.764	4.476	4.813	4.476	4.764	2,909	4.5375	-1.00%
2019-04-23	0	1.000	0.920	1.000	1.000	1.020	24,600	24,340	0.9894	4.813	4.428	4.813	4.813	4.909	5,112	4.7616	-0.99%
2019-04-18	0	1.010	0.960	1.010	0.990	1.010	107,000	106,520	0.9955	4.861	4.620	4.861	4.764	4.861	22,234	4.7909	1.00%
2019-04-17	0	1.000	0.990	1.000	0.940	1.010	243,400	236,330	0.9710	4.813	4.764	4.813	4.524	4.861	50,577	4.6727	2.04%
2019-04-16	0	0.980	0.930	0.980	0.930	1.000	131,000	124,000	0.9466	4.716	4.476	4.716	4.476	4.813	27,221	4.5553	4.26%
2019-04-15	0	0.940	0.910	0.950	0.910	0.950	144,400	135,672	0.9396	4.524	4.379	4.572	4.379	4.572	30,005	4.5216	4.44%
2019-04-12	0	0.900	0.900	0.930	0.900	0.960	481,000	439,370	0.9135	4.331	4.331	4.476	4.331	4.620	99,948	4.3960	-5.26%
2019-04-11	0	0.950	0.920	0.950	0.890	1.020	150,000	143,550	0.9570	4.572	4.428	4.572	4.283	4.909	31,169	4.6056	1.06%
2019-04-10	0	0.940	0.920	0.940	0.840	0.960	795,000	725,700	0.9128	4.524	4.428	4.524	4.042	4.620	165,195	4.3930	10.59%
2019-04-09	0	0.850	0.820	0.890	0.820	0.850	59,800	50,144	0.8385	4.091	3.946	4.283	3.946	4.091	12,426	4.0354	3.66%
2019-04-08	0	0.820	0.820	0.830	0.810	0.810	10,000	8,100	0.8100	3.946	3.946	3.994	3.898	3.898	2,078	3.8981	-1.20%
2019-04-04	0	0.830	0.790	0.830	0.840	0.840	5,000	4,200	0.8400	3.994	3.802	3.994	4.042	4.042	1,039	4.0425	-3.49%
2019-04-03	0	0.860	0.790	0.860	0.860	0.860	12,200	10,272	0.8420	4.139	3.802	4.139	4.139	4.139	2,535	4.0520	4.88%
2019-04-02	0	0.820	0.790	0.900	0.790	0.820	35,000	28,350	0.8100	3.946	3.802	4.331	3.802	3.946	7,273	3.8981	3.80%
2019-04-01	0	0.790	0.790	0.830	0.790	0.800	105,600	83,612	0.7918	3.802	3.802	3.994	3.802	3.850	21,943	3.8104	-3.66%
2019-03-29	0	0.820	0.790	0.830	0.780	0.820	140,000	109,900	0.7850	3.946	3.802	3.994	3.754	3.946	29,091	3.7778	-1.20%
2019-03-28	0	0.830	0.780	0.830	0.790	0.830	22,000	17,622	0.8010	3.994	3.754	3.994	3.802	3.994	4,571	3.8548	-2.35%
2019-03-27	0	0.850	0.780	0.850	0.770	0.900	106,600	84,138	0.7893	4.091	3.754	4.091	3.706	4.331	22,151	3.7984	6.25%
2019-03-26	0	0.800	0.790	0.800	0.780	0.800	75,000	59,400	0.7920	3.850	3.802	3.850	3.754	3.850	15,584	3.8115	1.27%
2019-03-25	0	0.790	0.780	0.820	0.790	0.820	35,000	28,200	0.8057	3.802	3.754	3.946	3.802	3.946	7,273	3.8775	-1.25%
2019-03-22	0	0.800	0.790	0.830	0.800	0.810	80,000	64,150	0.8019	3.850	3.802	3.994	3.850	3.898	16,623	3.8590	-2.44%
2019-03-21	0	0.820	0.810	0.830	0.820	0.820	20,000	16,400	0.8200	3.946	3.898	3.994	3.946	3.946	4,156	3.9463	0.00%
2019-03-20	0	0.820	0.800	0.830	0.820	0.820	45,000	36,900	0.8200	3.946	3.850	3.994	3.946	3.946	9,351	3.9463	-2.38%
2019-03-19	0	0.840	0.800	0.840	0.840	0.840	25,000	21,000	0.8400	4.042	3.850	4.042	4.042	4.042	5,195	4.0425	3.70%
2019-03-18	0	0.810	0.800	0.830	0.810	0.830	50,000	41,100	0.8220	3.898	3.850	3.994	3.898	3.994	10,390	3.9559	-2.41%
2019-03-15	0	0.830	0.800	0.840	0.830	0.830	20,000	16,600	0.8300	3.994	3.850	4.042	3.994	3.994	4,156	3.9944	-3.49%
2019-03-14	0	0.860	0.800	0.860	0.800	0.940	167,400	136,684	0.8165	4.139	3.850	4.139	3.850	4.524	34,784	3.9295	7.50%
2019-03-13	0	0.800	0.790	0.800	0.800	0.800	20,800	16,608	0.7985	3.850	3.802	3.850	3.850	3.850	4,322	3.8426	0.00%
2019-03-12	0	0.800	0.790	0.800	0.800	0.800	20,000	16,000	0.8000	3.850	3.802	3.850	3.850	3.850	4,156	3.8500	0.00%
2019-03-11	0	0.800	0.790	0.800	0.790	0.800	25,000	19,950	0.7980	3.850	3.802	3.850	3.802	3.850	5,195	3.8404	0.00%
2019-03-08	0	0.800	0.790	0.800	0.780	0.810	432,400	344,374	0.7964	3.850	3.802	3.850	3.754	3.898	89,849	3.8328	0.00%
2019-03-07	0	0.800	0.790	0.800	0.800	0.800	20,000	16,000	0.8000	3.850	3.802	3.850	3.850	3.850	4,156	3.8500	0.00%
2019-03-06	0	0.800	0.790	0.800	0.780	0.800	72,000	57,000	0.7917	3.850	3.802	3.850	3.754	3.850	14,961	3.8099	0.00%
2019-03-05	0	0.800	0.790	0.800	0.800	0.800	15,000	12,000	0.8000	3.850	3.802	3.850	3.850	3.850	3,117	3.8500	0.00%
2019-03-04	0	0.800	0.790	0.800	0.790	0.810	126,600	100,732	0.7957	3.850	3.802	3.850	3.802	3.898	26,306	3.8292	-2.44%
2019-03-01	0	0.820	0.800	0.830	0.820	0.820	15,000	12,300	0.8200	3.946	3.850	3.994	3.946	3.946	3,117	3.9463	2.50%
2019-02-28	0	0.800	0.790	0.800	0.800	0.820	20,000	16,200	0.8100	3.850	3.802	3.850	3.850	3.946	4,156	3.8981	0.00%
2019-02-27	0	0.800	0.800	0.830	0.800	0.820	25,000	20,400	0.8160	3.850	3.850	3.994	3.850	3.946	5,195	3.9270	-2.44%
2019-02-26	0	0.820	0.800	0.830	0.800	0.820	39,000	31,680	0.8123	3.946	3.850	3.994	3.850	3.946	8,104	3.9092	0.00%
2019-02-25	0	0.820	0.800	0.820	0.670	0.860	570,000	427,100	0.7493	3.946	3.850	3.946	3.224	4.139	118,442	3.6060	2.50%
2019-02-22	0	0.800	0.790	0.810	0.790	0.810	69,400	55,362	0.7977	3.850	3.802	3.898	3.802	3.898	14,421	3.8390	-1.23%
2019-02-21	0	0.810	0.800	0.810	0.800	0.810	40,000	32,300	0.8075	3.898	3.850	3.898	3.850	3.898	8,312	3.8861	0.00%
2019-02-20	0	0.810	0.810	0.820	0.810	0.820	39,000	31,620	0.8108	3.898	3.898	3.946	3.898	3.946	8,104	3.9018	-1.22%
2019-02-19	0	0.820	0.800	0.820	0.810	0.820	41,000	33,480	0.8166	3.946	3.850	3.946	3.898	3.946	8,519	3.9298	0.00%
2019-02-18	0	0.820	0.810	0.820	0.820	0.820	20,000	16,400	0.8200	3.946	3.898	3.946	3.946	3.946	4,156	3.9463	1.23%
2019-02-15	0	0.810	0.800	0.810	0.810	0.810	20,000	16,200	0.8100	3.898	3.850	3.898	3.898	3.898	4,156	3.8981	0.00%
2019-02-14	0	0.810	0.800	0.810	0.800	0.810	60,000	48,300	0.8050	3.898	3.850	3.898	3.850	3.898	12,468	3.8741	-1.22%
2019-02-13	0	0.820	0.800	0.830	0.800	0.820	100,000	80,650	0.8065	3.946	3.850	3.994	3.850	3.946	20,779	3.8813	0.00%
2019-02-12	0	0.820	0.800	0.820	0.810	0.830	30,000	24,600	0.8200	3.946	3.850	3.946	3.898	3.994	6,234	3.9463	0.00%
2019-02-11	0	0.820	0.810	0.830	0.810	0.820	40,000	32,650	0.8163	3.946	3.898	3.994	3.898	3.946	8,312	3.9282	-1.20%
2019-02-08	0	0.830	0.810	0.830	0.810	0.830	65,000	53,200	0.8185	3.994	3.898	3.994	3.898	3.994	13,506	3.9388	0.00%
2019-02-04	0	0.830	0.820	0.830	0.830	0.830	10,000	8,300	0.8300	3.994	3.946	3.994	3.994	3.994	2,078	3.9944	0.00%
2019-02-01	0	0.830	0.810	0.830	0.810	0.830	75,000	61,500	0.8200	3.994	3.898	3.994	3.898	3.994	15,584	3.9463	0.00%
2019-01-31	0	0.830	0.810	0.830	0.820	0.830	55,000	45,350	0.8245	3.994	3.898	3.994	3.946	3.994	11,429	3.9681	0.00%
2019-01-30	0	0.830	0.820	0.830	0.820	0.840	60,000	50,100	0.8350	3.994	3.946	3.994	3.946	4.042	12,468	4.0184	-2.35%
2019-01-29	0	0.850	0.830	0.850	0.810	0.850	430,000	354,250	0.8238	4.091	3.994	4.091	3.898	4.091	89,351	3.9647	2.41%
2019-01-28	0	0.830	0.830	0.850	0.810	0.840	167,400	137,396	0.8208	3.994	3.994	4.091	3.898	4.042	34,784	3.9499	1.22%
2019-01-25	0	0.820	0.820	0.870	0.820	0.830	54,600	45,080	0.8256	3.946	3.946	4.187	3.946	3.994	11,345	3.9734	-1.20%
2019-01-24	0	0.830	0.820	0.850	0.810	0.970	686,200	584,708	0.8521	3.994	3.946	4.091	3.898	4.668	142,587	4.1007	1.22%
2019-01-23	0	0.820	0.810	0.830	0.810	0.830	140,000	114,000	0.8143	3.946	3.898	3.994	3.898	3.994	29,091	3.9188	-1.20%
2019-01-22	0	0.830	0.810	0.830	0.810	0.830	64,800	52,702	0.8133	3.994	3.898	3.994	3.898	3.994	13,465	3.9140	0.00%
2019-01-21	0	0.830	0.810	0.830	0.800	0.830	189,000	152,650	0.8077	3.994	3.898	3.994	3.850	3.994	39,273	3.8869	0.00%
2019-01-18	0	0.830	0.820	0.830	0.820	0.830	25,000	20,650	0.8260	3.994	3.946	3.994	3.946	3.994	5,195	3.9751	0.00%
2019-01-17	0	0.830	0.820	0.830	0.840	0.840	20,000	16,800	0.8400	3.994	3.946	3.994	4.042	4.042	4,156	4.0425	-1.19%
2019-01-16	0	0.840	0.820	0.840	0.810	0.840	95,000	78,400	0.8253	4.042	3.946	4.042	3.898	4.042	19,740	3.9716	0.00%
2019-01-15	0	0.840	0.820	0.840	0.820	0.840	87,400	72,098	0.8249	4.042	3.946	4.042	3.946	4.042	18,161	3.9699	0.00%
2019-01-14	0	0.840	0.820	0.840	0.820	0.840	40,000	33,200	0.8300	4.042	3.946	4.042	3.946	4.042	8,312	3.9944	0.00%
2019-01-11	0	0.840	0.820	0.840	0.830	0.840	25,000	20,900	0.8360	4.042	3.946	4.042	3.994	4.042	5,195	4.0233	0.00%
2019-01-10	0	0.840	0.820	0.840	0.810	0.840	35,000	28,900	0.8257	4.042	3.946	4.042	3.898	4.042	7,273	3.9738	1.20%
2019-01-09	0	0.830	0.810	0.830	0.810	0.840	124,000	101,880	0.8216	3.994	3.898	3.994	3.898	4.042	25,766	3.9540	-1.19%
2019-01-08	0	0.840	0.810	0.840	0.810	0.840	155,000	127,200	0.8206	4.042	3.898	4.042	3.898	4.042	32,208	3.9494	0.00%
2019-01-07	0	0.840	0.830	0.840	0.830	0.840	40,000	33,400	0.8350	4.042	3.994	4.042	3.994	4.042	8,312	4.0184	0.00%
2019-01-04	0	0.840	0.820	0.840	0.820	0.840	70,000	58,000	0.8286	4.042	3.946	4.042	3.946	4.042	14,545	3.9875	0.00%
2019-01-03	0	0.840	0.820	0.840	0.830	0.840	45,000	37,500	0.8333	4.042	3.946	4.042	3.994	4.042	9,351	4.0104	0.00%
2019-01-02	0	0.840	0.820	0.840	0.820	0.840	60,000	49,850	0.8308	4.042	3.946	4.042	3.946	4.042	12,468	3.9984	-1.18%
2018-12-31	0	0.850	0.830	0.860	0.840	0.870	55,000	47,050	0.8555	4.091	3.994	4.139	4.042	4.187	11,429	4.1169	0.00%
2018-12-28	0	0.850	0.840	0.850	0.840	0.850	25,002	21,101	0.8440	4.091	4.042	4.091	4.042	4.091	5,195	4.0616	0.00%
2018-12-27	0	0.850	0.830	0.850	0.820	0.850	45,400	37,770	0.8319	4.091	3.994	4.091	3.946	4.091	9,434	4.0037	1.19%
2018-12-24	0	0.840	0.830	0.840	0.840	0.840	10,000	8,400	0.8400	4.042	3.994	4.042	4.042	4.042	2,078	4.0425	0.00%
2018-12-21	0	0.840	0.830	0.840	0.840	0.850	26,200	22,112	0.8440	4.042	3.994	4.042	4.042	4.091	5,444	4.0616	-2.33%
2018-12-20	0	0.860	0.830	0.860	0.820	0.860	50,000	41,600	0.8320	4.139	3.994	4.139	3.946	4.139	10,390	4.0040	2.38%
2018-12-19	0	0.840	0.820	0.840	0.800	0.840	285,000	235,600	0.8267	4.042	3.946	4.042	3.850	4.042	59,221	3.9783	-1.18%
2018-12-18	0	0.850	0.830	0.860	0.830	0.850	65,000	54,250	0.8346	4.091	3.994	4.139	3.994	4.091	13,506	4.0166	-1.16%
2018-12-17	0	0.860	0.840	0.860	0.860	0.860	40,400	34,724	0.8595	4.139	4.042	4.139	4.139	4.139	8,395	4.1364	1.18%
2018-12-14	0	0.850	0.840	0.860	0.850	0.860	20,000	17,100	0.8550	4.091	4.042	4.139	4.091	4.139	4,156	4.1147	0.00%
2018-12-13	0	0.850	0.840	0.860	0.850	0.870	25,000	21,450	0.8580	4.091	4.042	4.139	4.091	4.187	5,195	4.1291	-1.16%
2018-12-12	0	0.860	0.830	0.860	0.840	0.860	41,000	34,610	0.8441	4.139	3.994	4.139	4.042	4.139	8,519	4.0625	1.18%
2018-12-11	0	0.850	0.830	0.850	0.840	0.860	40,000	33,950	0.8488	4.091	3.994	4.091	4.042	4.139	8,312	4.0846	1.19%
2018-12-10	0	0.840	0.830	0.840	0.830	0.840	40,000	33,400	0.8350	4.042	3.994	4.042	3.994	4.042	8,312	4.0184	1.20%
2018-12-07	0	0.830	0.820	0.830	0.830	0.860	50,000	42,200	0.8440	3.994	3.946	3.994	3.994	4.139	10,390	4.0618	-2.35%
2018-12-06	0	0.850	0.820	0.850	0.820	0.870	215,000	177,400	0.8251	4.091	3.946	4.091	3.946	4.187	44,675	3.9709	0.00%
2018-12-05	0	0.850	0.820	0.860	0.800	0.860	260,000	214,200	0.8238	4.091	3.946	4.139	3.850	4.139	54,026	3.9648	1.19%
2018-12-04	0	0.840	0.830	0.880	0.830	0.900	415,000	348,650	0.8401	4.042	3.994	4.235	3.994	4.331	86,234	4.0431	-1.18%
2018-12-03	0	0.850	0.850	0.870	0.850	0.860	255,000	216,900	0.8506	4.091	4.091	4.187	4.091	4.139	52,987	4.0935	-3.41%
2018-11-30	0	0.880	0.840	0.880	0.860	0.880	30,000	26,000	0.8667	4.235	4.042	4.235	4.139	4.235	6,234	4.1708	1.15%
2018-11-29	0	0.870	0.840	0.870	0.860	0.870	30,800	26,698	0.8668	4.187	4.042	4.187	4.139	4.187	6,400	4.1716	1.16%
2018-11-28	0	0.860	0.840	0.880	0.840	0.860	60,000	50,600	0.8433	4.139	4.042	4.235	4.042	4.139	12,468	4.0585	1.18%
2018-11-27	0	0.850	0.840	0.880	0.850	0.880	50,000	43,100	0.8620	4.091	4.042	4.235	4.091	4.235	10,390	4.1484	-3.41%
2018-11-26	0	0.880	0.850	0.880	0.840	0.900	203,200	176,256	0.8674	4.235	4.091	4.235	4.042	4.331	42,223	4.1744	0.00%
2018-11-23	0	0.880	0.840	0.880	0.880	0.880	50,000	44,000	0.8800	4.235	4.042	4.235	4.235	4.235	10,390	4.2350	2.33%
2018-11-22	0	0.860	0.840	0.890	0.840	0.890	130,000	114,400	0.8800	4.139	4.042	4.283	4.042	4.283	27,013	4.2350	2.38%
2018-11-21	0	0.840	0.840	0.900	0.840	0.850	55,400	46,920	0.8469	4.042	4.042	4.331	4.042	4.091	11,512	4.0759	-4.55%
2018-11-20	0	0.880	0.840	0.890	0.880	0.880	21,600	18,996	0.8794	4.235	4.042	4.283	4.235	4.235	4,488	4.2323	-2.22%
2018-11-19	0	0.900	0.840	0.900	0.850	0.950	40,000	34,750	0.8688	4.331	4.042	4.331	4.091	4.572	8,312	4.1809	5.88%
2018-11-16	0	0.850	0.850	0.890	0.850	0.860	35,000	29,950	0.8557	4.091	4.091	4.283	4.091	4.139	7,273	4.1181	-1.16%
2018-11-15	0	0.860	0.840	0.860	0.850	0.860	20,000	17,150	0.8575	4.139	4.042	4.139	4.091	4.139	4,156	4.1267	2.38%
2018-11-14	0	0.840	0.840	0.850	0.840	0.850	40,000	33,900	0.8475	4.042	4.042	4.091	4.042	4.091	8,312	4.0786	-1.18%
2018-11-13	0	0.850	0.840	0.860	0.850	0.860	25,000	21,350	0.8540	4.091	4.042	4.139	4.091	4.139	5,195	4.1099	-1.16%
2018-11-12	0	0.860	0.840	0.860	0.860	0.860	35,000	30,100	0.8600	4.139	4.042	4.139	4.139	4.139	7,273	4.1388	2.38%
2018-11-09	0	0.840	0.830	0.860	0.840	0.850	60,000	50,700	0.8450	4.042	3.994	4.139	4.042	4.091	12,468	4.0666	-2.33%
2018-11-08	0	0.860	0.840	0.860	0.840	0.860	45,000	38,200	0.8489	4.139	4.042	4.139	4.042	4.139	9,351	4.0853	-4.44%
2018-11-07	0	0.900	0.850	0.900	0.840	0.980	200,800	171,864	0.8559	4.331	4.091	4.331	4.042	4.716	41,725	4.1190	1.12%
2018-11-06	0	0.890	0.840	0.890	0.890	0.890	30,000	26,700	0.8900	4.283	4.042	4.283	4.283	4.283	6,234	4.2831	1.14%
2018-11-05	0	0.880	0.840	0.880	0.880	0.880	30,000	26,400	0.8800	4.235	4.042	4.235	4.235	4.235	6,234	4.2350	0.00%
2018-11-02	0	0.880	0.830	0.880	0.830	0.880	160,000	137,900	0.8619	4.235	3.994	4.235	3.994	4.235	33,247	4.1478	4.76%
2018-11-01	0	0.840	0.830	0.840	0.830	0.840	269,000	223,400	0.8305	4.042	3.994	4.042	3.994	4.042	55,896	3.9967	-1.18%
2018-10-31	0	0.850	0.810	0.860	0.830	0.850	120,000	99,850	0.8321	4.091	3.898	4.139	3.994	4.091	24,935	4.0044	1.19%
2018-10-30	0	0.840	0.830	0.850	0.830	0.850	555,000	464,900	0.8377	4.042	3.994	4.091	3.994	4.091	115,325	4.0312	0.00%
2018-10-29	0	0.840	0.830	0.840	0.830	0.850	47,000	39,380	0.8379	4.042	3.994	4.042	3.994	4.091	9,766	4.0323	-1.18%
2018-10-26	0	0.850	0.840	0.850	0.850	0.850	20,000	17,000	0.8500	4.091	4.042	4.091	4.091	4.091	4,156	4.0906	0.00%
2018-10-25	0	0.850	0.830	0.850	0.830	0.900	79,000	67,030	0.8485	4.091	3.994	4.091	3.994	4.331	16,416	4.0833	-1.16%
2018-10-24	0	0.860	0.850	0.860	0.860	0.860	20,000	17,200	0.8600	4.139	4.091	4.139	4.139	4.139	4,156	4.1388	-2.27%
2018-10-23	0	0.880	0.850	0.880	0.880	0.880	20,000	17,600	0.8800	4.235	4.091	4.235	4.235	4.235	4,156	4.2350	-1.12%
2018-10-22	0	0.890	0.840	0.890	0.840	0.890	35,000	30,500	0.8714	4.283	4.042	4.283	4.042	4.283	7,273	4.1938	3.49%
2018-10-19	0	0.860	0.850	0.860	0.860	0.860	30,000	25,800	0.8600	4.139	4.091	4.139	4.139	4.139	6,234	4.1388	0.00%
2018-10-18	0	0.860	0.840	0.860	0.840	0.860	37,400	31,694	0.8474	4.139	4.042	4.139	4.042	4.139	7,771	4.0783	-3.37%
2018-10-16	0	0.890	0.850	0.890	0.890	0.890	35,000	31,150	0.8900	4.283	4.091	4.283	4.283	4.283	7,273	4.2831	3.49%
2018-10-15	0	0.860	0.840	0.860	0.850	0.860	30,000	25,700	0.8567	4.139	4.042	4.139	4.091	4.139	6,234	4.1227	-2.27%
2018-10-12	0	0.880	0.840	0.880	0.830	0.900	133,800	114,176	0.8533	4.235	4.042	4.235	3.994	4.331	27,803	4.1067	4.76%
2018-10-11	0	0.840	0.830	0.850	0.840	0.860	103,000	87,270	0.8473	4.042	3.994	4.091	4.042	4.139	21,403	4.0775	-1.18%
2018-10-10	0	0.850	0.840	0.850	0.840	0.860	57,800	49,070	0.8490	4.091	4.042	4.091	4.042	4.139	12,010	4.0856	-1.16%
2018-10-09	0	0.860	0.840	0.860	0.850	0.860	40,000	34,200	0.8550	4.139	4.042	4.139	4.091	4.139	8,312	4.1147	-1.15%
2018-10-08	0	0.870	0.850	0.880	0.850	0.870	45,000	38,950	0.8656	4.187	4.091	4.235	4.091	4.187	9,351	4.1655	1.16%
2018-10-05	0	0.860	0.840	0.860	0.840	0.870	70,000	59,400	0.8486	4.139	4.042	4.139	4.042	4.187	14,545	4.0838	-2.27%
2018-10-04	0	0.880	0.860	0.890	0.880	0.890	25,000	22,050	0.8820	4.235	4.139	4.283	4.235	4.283	5,195	4.2446	0.00%
2018-10-03	0	0.880	0.860	0.880	0.870	0.880	44,600	38,876	0.8717	4.235	4.139	4.235	4.187	4.235	9,268	4.1949	-1.12%
2018-10-02	0	0.890	0.860	0.900	0.890	0.890	25,000	22,250	0.8900	4.283	4.139	4.331	4.283	4.283	5,195	4.2831	3.49%
2018-09-28	0	0.860	0.860	0.890	0.850	0.860	26,000	22,020	0.8469	4.139	4.139	4.283	4.091	4.139	5,403	4.0758	-3.37%
2018-09-27	0	0.890	0.860	0.890	0.860	0.890	25,000	21,950	0.8780	4.283	4.139	4.283	4.139	4.283	5,195	4.2254	4.71%
2018-09-26	0	0.850	0.850	0.920	0.850	0.950	332,000	313,690	0.9448	4.091	4.091	4.428	4.091	4.572	68,987	4.5471	-10.53%
2018-09-24	0	0.950	0.860	0.950	0.860	1.000	65,000	57,750	0.8885	4.572	4.139	4.572	4.139	4.813	13,506	4.2757	7.95%
2018-09-21	0	0.880	0.880	0.900	0.860	0.960	45,000	40,100	0.8911	4.235	4.235	4.331	4.139	4.620	9,351	4.2885	-1.12%
2018-09-20	0	0.890	0.860	0.890	0.850	0.900	18,200	15,624	0.8585	4.283	4.139	4.283	4.091	4.331	3,782	4.1313	0.00%
2018-09-19	0	0.890	0.850	0.900	0.860	0.900	25,000	21,850	0.8740	4.283	4.091	4.331	4.139	4.331	5,195	4.2061	3.49%
2018-09-18	0	0.860	0.850	0.860	0.850	0.870	121,200	103,896	0.8572	4.139	4.091	4.139	4.091	4.187	25,184	4.1254	0.00%
2018-09-17	0	0.860	0.840	0.860	0.850	0.890	80,000	68,950	0.8619	4.139	4.042	4.139	4.091	4.283	16,623	4.1478	-4.44%
2018-09-14	0	0.900	0.860	0.900	0.900	0.980	30,000	27,400	0.9133	4.331	4.139	4.331	4.331	4.716	6,234	4.3954	1.12%
2018-09-13	0	0.890	0.860	0.890	0.890	0.890	35,000	31,150	0.8900	4.283	4.139	4.283	4.283	4.283	7,273	4.2831	1.14%
2018-09-12	0	0.880	0.840	0.880	0.850	0.880	185,000	157,750	0.8527	4.235	4.042	4.235	4.091	4.235	38,442	4.1036	0.00%
2018-09-11	0	0.880	0.840	0.880	0.860	0.880	41,000	35,700	0.8707	4.235	4.042	4.235	4.139	4.235	8,519	4.1904	0.00%
2018-09-10	0	0.880	0.870	0.880	0.880	0.890	25,000	22,050	0.8820	4.235	4.187	4.235	4.235	4.283	5,195	4.2446	-1.12%
2018-09-07	0	0.890	0.890	0.900	0.880	0.880	31,200	27,408	0.8785	4.283	4.283	4.331	4.235	4.235	6,483	4.2276	-1.11%
2018-09-06	0	0.900	0.880	0.900	0.900	0.900	30,000	27,000	0.9000	4.331	4.235	4.331	4.331	4.331	6,234	4.3313	1.12%
2018-09-05	0	0.890	0.890	0.910	0.890	0.890	35,000	31,150	0.8900	4.283	4.283	4.379	4.283	4.283	7,273	4.2831	-3.26%
2018-09-04	0	0.920	0.870	0.920	0.890	0.930	72,400	64,694	0.8936	4.428	4.187	4.428	4.283	4.476	15,044	4.3003	3.37%
2018-09-03	0	0.890	0.860	0.900	0.880	0.890	160,000	141,200	0.8825	4.283	4.139	4.331	4.235	4.283	33,247	4.2470	-3.26%
2018-08-31	0	0.920	0.890	0.930	0.890	0.920	59,200	52,702	0.8902	4.428	4.283	4.476	4.283	4.428	12,301	4.2843	0.00%
2018-08-30	0	0.920	0.860	0.920	0.900	0.930	26,400	23,812	0.9020	4.428	4.139	4.428	4.331	4.476	5,486	4.3407	2.22%
2018-08-29	0	0.900	0.890	0.920	0.900	0.900	105,000	94,500	0.9000	4.331	4.283	4.428	4.331	4.331	21,818	4.3313	-3.23%
2018-08-28	0	0.930	0.880	0.930	0.880	0.930	44,400	40,096	0.9031	4.476	4.235	4.476	4.235	4.476	9,226	4.3460	5.68%
2018-08-27	0	0.880	0.880	0.910	0.880	0.910	39,000	35,100	0.9000	4.235	4.235	4.379	4.235	4.379	8,104	4.3313	-2.22%
2018-08-24	0	0.900	0.890	0.920	0.900	0.900	34,400	30,808	0.8956	4.331	4.283	4.428	4.331	4.331	7,148	4.3100	-2.17%
2018-08-23	0	0.920	0.890	0.930	0.900	0.920	58,200	53,084	0.9121	4.428	4.283	4.476	4.331	4.428	12,094	4.3895	0.00%
2018-08-22	0	0.920	0.890	0.920	0.890	0.920	132,200	119,414	0.9033	4.428	4.283	4.428	4.283	4.428	27,470	4.3470	0.00%
2018-08-21	0	0.920	0.920	0.930	0.920	0.950	105,000	99,600	0.9486	4.428	4.428	4.476	4.428	4.572	21,818	4.5650	-1.08%
2018-08-20	0	0.930	0.900	0.930	0.920	0.930	325,800	300,620	0.9227	4.476	4.331	4.476	4.428	4.476	67,699	4.4406	1.09%
2018-08-17	0	0.920	0.920	0.960	0.920	0.960	490,000	468,050	0.9552	4.428	4.428	4.620	4.428	4.620	101,818	4.5969	-1.08%
2018-08-16	0	0.930	0.910	0.930	0.930	0.950	20,000	18,800	0.9400	4.476	4.379	4.476	4.476	4.572	4,156	4.5238	-1.06%
2018-08-15	0	0.940	0.920	0.940	0.950	0.970	65,000	62,350	0.9592	4.524	4.428	4.524	4.572	4.668	13,506	4.6163	0.00%
2018-08-14	0	0.940	0.920	0.940	0.920	0.950	309,000	292,788	0.9475	4.524	4.428	4.524	4.428	4.572	64,208	4.5600	-1.05%
2018-08-13	0	0.950	0.930	0.960	0.930	0.960	495,000	474,600	0.9588	4.572	4.476	4.620	4.476	4.620	102,857	4.6142	0.00%
2018-08-10	0	0.950	0.940	0.960	0.940	0.950	85,000	80,250	0.9441	4.572	4.524	4.620	4.524	4.572	17,662	4.5436	0.00%
2018-08-09	0	0.950	0.950	0.970	0.950	0.980	902,800	878,276	0.9728	4.572	4.572	4.668	4.572	4.716	187,595	4.6818	-2.06%
2018-08-08	0	0.970	0.950	0.980	0.950	0.990	401,200	388,050	0.9672	4.668	4.572	4.716	4.572	4.764	83,366	4.6548	-2.02%
2018-08-07	0	0.990	0.960	0.990	0.940	1.000	604,800	593,810	0.9818	4.764	4.620	4.764	4.524	4.813	125,673	4.7251	2.06%
2018-08-06	0	0.970	0.940	0.970	0.970	0.980	240,000	233,450	0.9727	4.668	4.524	4.668	4.668	4.716	49,870	4.6812	2.11%
2018-08-03	0	0.950	0.940	0.950	0.950	1.000	490,000	476,700	0.9729	4.572	4.524	4.572	4.572	4.813	101,818	4.6819	-3.06%
2018-08-02	0	0.980	0.950	0.980	0.950	1.000	305,000	292,950	0.9605	4.716	4.572	4.716	4.572	4.813	63,377	4.6224	1.03%
2018-08-01	0	0.970	0.960	1.000	0.970	0.990	110,800	107,884	0.9737	4.668	4.620	4.813	4.668	4.764	23,023	4.6858	0.00%
2018-07-31	0	0.970	0.950	1.000	0.940	1.000	815,000	812,950	0.9975	4.668	4.572	4.813	4.524	4.813	169,351	4.8004	0.00%
2018-07-30	0	0.970	0.960	1.000	0.950	1.000	250,600	248,322	0.9909	4.668	4.620	4.813	4.572	4.813	52,073	4.7688	1.04%
2018-07-27	0	0.960	0.960	0.990	0.960	1.010	693,600	693,596	1.0000	4.620	4.620	4.764	4.620	4.861	144,125	4.8125	0.00%
2018-07-26	0	0.960	0.960	0.990	0.940	1.010	605,000	600,350	0.9923	4.620	4.620	4.764	4.524	4.861	125,714	4.7755	1.05%
2018-07-25	0	0.950	0.940	1.000	0.940	0.990	372,400	367,608	0.9871	4.572	4.524	4.813	4.524	4.764	77,382	4.7506	3.26%
2018-07-24	0	0.920	0.910	0.940	0.910	0.950	265,000	247,700	0.9347	4.428	4.379	4.524	4.379	4.572	55,065	4.4983	-2.13%
2018-07-23	0	0.940	0.940	0.960	0.930	0.970	395,000	375,250	0.9500	4.524	4.524	4.620	4.476	4.668	82,078	4.5719	-6.93%
2018-07-20	0	1.010	0.970	1.010	0.950	1.030	240,800	240,110	0.9971	4.861	4.668	4.861	4.572	4.957	50,036	4.7987	6.32%
2018-07-19	0	0.950	0.950	0.970	0.950	0.970	305,400	292,926	0.9592	4.572	4.572	4.668	4.572	4.668	63,460	4.6159	-2.06%
2018-07-18	0	0.970	0.970	0.980	0.970	1.010	366,200	363,490	0.9926	4.668	4.668	4.716	4.668	4.861	76,094	4.7769	-3.00%
2018-07-17	0	1.000	1.000	1.010	0.970	1.010	267,000	267,800	1.0030	4.813	4.813	4.861	4.668	4.861	55,481	4.8269	0.00%
2018-07-16	0	1.000	1.000	1.010	1.000	1.010	355,000	358,000	1.0085	4.813	4.813	4.861	4.813	4.861	73,766	4.8532	-2.91%
2018-07-13	0	1.030	0.990	1.030	0.990	1.030	494,600	498,686	1.0083	4.957	4.764	4.957	4.764	4.957	102,774	4.8523	3.00%
2018-07-12	0	1.000	0.990	1.030	0.970	1.040	730,800	734,978	1.0057	4.813	4.764	4.957	4.668	5.005	151,855	4.8400	0.00%
2018-07-11	0	1.000	1.000	1.010	0.990	1.020	511,400	515,024	1.0071	4.813	4.813	4.861	4.764	4.909	106,265	4.8466	0.00%
2018-07-10	0	1.000	1.000	1.010	0.970	1.000	883,400	873,850	0.9892	4.813	4.813	4.861	4.668	4.813	183,564	4.7605	5.26%
2018-07-09	0	0.950	0.950	0.960	0.930	0.960	797,400	758,134	0.9508	4.572	4.572	4.620	4.476	4.620	165,694	4.5755	2.15%
2018-07-06	0	0.930	0.910	0.930	0.890	0.940	913,800	836,418	0.9153	4.476	4.379	4.476	4.283	4.524	189,881	4.4050	4.49%
2018-07-05	0	0.890	0.870	0.890	0.860	0.890	146,200	129,258	0.8841	4.283	4.187	4.283	4.139	4.283	30,379	4.2548	1.14%
2018-07-04	0	0.880	0.870	0.910	0.880	0.930	324,800	293,678	0.9042	4.235	4.187	4.379	4.235	4.476	67,491	4.3514	-2.22%
2018-07-03	0	0.900	0.880	0.920	0.870	0.940	2,217,600	2,036,158	0.9182	4.331	4.235	4.428	4.187	4.524	460,800	4.4187	2.27%
2018-06-29	0	0.880	0.860	0.880	0.870	0.880	55,000	48,350	0.8791	4.235	4.139	4.235	4.187	4.235	11,429	4.2306	0.00%
2018-06-28	0	0.880	0.860	0.880	0.870	0.880	60,000	52,450	0.8742	4.235	4.139	4.235	4.187	4.235	12,468	4.2069	1.15%
2018-06-27	0	0.870	0.860	0.870	0.860	0.890	365,000	322,350	0.8832	4.187	4.139	4.187	4.139	4.283	75,844	4.2502	0.00%
2018-06-26	0	0.870	0.870	0.880	0.870	0.890	185,000	163,850	0.8857	4.187	4.187	4.235	4.187	4.283	38,442	4.2623	-1.14%
2018-06-25	0	0.880	0.860	0.880	0.870	0.890	420,000	368,650	0.8777	4.235	4.139	4.235	4.187	4.283	87,273	4.2241	0.00%
2018-06-22	0	0.880	0.870	0.880	0.870	0.880	434,000	379,720	0.8749	4.235	4.187	4.235	4.187	4.235	90,182	4.2106	-1.12%
2018-06-21	0	0.890	0.870	0.890	0.870	0.900	205,000	182,000	0.8878	4.283	4.187	4.283	4.187	4.331	42,597	4.2726	0.00%
2018-06-20	0	0.890	0.870	0.890	0.870	0.900	249,000	220,600	0.8859	4.283	4.187	4.283	4.187	4.331	51,740	4.2636	2.30%
2018-06-19	0	0.870	0.860	0.880	0.860	0.890	300,000	263,150	0.8772	4.187	4.139	4.235	4.139	4.283	62,338	4.2214	-3.33%
2018-06-15	0	0.900	0.880	0.910	0.870	0.900	365,000	321,650	0.8812	4.331	4.235	4.379	4.187	4.331	75,844	4.2409	0.00%
2018-06-14	0	0.900	0.880	0.900	0.880	0.900	132,000	117,000	0.8864	4.331	4.235	4.331	4.235	4.331	27,429	4.2656	1.12%
2018-06-13	0	0.890	0.880	0.890	0.870	0.890	125,000	109,900	0.8792	4.283	4.235	4.283	4.187	4.283	25,974	4.2312	0.00%
2018-06-12	0	0.890	0.870	0.890	0.870	0.900	245,000	216,800	0.8849	4.283	4.187	4.283	4.187	4.331	50,909	4.2586	-1.11%
2018-06-11	0	0.900	0.880	0.900	0.870	0.900	352,000	311,730	0.8856	4.331	4.235	4.331	4.187	4.331	73,143	4.2619	1.12%
2018-06-08	0	0.890	0.870	0.890	0.870	0.890	388,000	342,800	0.8835	4.283	4.187	4.283	4.187	4.283	80,623	4.2519	-1.11%
2018-06-07	0	0.900	0.880	0.900	0.880	0.900	1,345,000	1,196,600	0.8897	4.331	4.235	4.331	4.235	4.331	279,481	4.2815	0.00%
2018-06-06	0	0.900	0.890	0.900	0.880	0.900	1,089,000	968,800	0.8896	4.331	4.283	4.331	4.235	4.331	226,286	4.2813	0.00%
2018-06-05	0	0.900	0.880	0.900	0.880	0.900	255,000	225,850	0.8857	4.331	4.235	4.331	4.235	4.331	52,987	4.2624	1.12%
2018-06-04	0	0.890	0.870	0.890	0.870	0.900	1,200,000	1,067,550	0.8896	4.283	4.187	4.283	4.187	4.331	249,351	4.2813	-1.11%
2018-06-01	0	0.900	0.880	0.900	0.880	0.910	335,000	300,350	0.8966	4.331	4.235	4.331	4.235	4.379	69,610	4.3147	0.00%
2018-05-31	0	0.900	0.890	0.900	0.900	0.910	166,400	150,318	0.9034	4.331	4.283	4.331	4.331	4.379	34,577	4.3474	0.00%
2018-05-30	0	0.900	0.880	0.900	0.880	0.900	127,000	113,370	0.8927	4.331	4.235	4.331	4.235	4.331	26,390	4.2960	0.00%
2018-05-29	0	0.900	0.890	0.900	0.890	0.910	280,000	250,900	0.8961	4.331	4.283	4.331	4.283	4.379	58,182	4.3123	0.00%
2018-05-28	0	0.900	0.890	0.900	0.880	0.920	2,725,000	2,431,550	0.8923	4.331	4.283	4.331	4.235	4.428	566,234	4.2943	0.00%
2018-05-25	0	0.900	0.900	0.910	0.900	0.930	260,000	239,300	0.9204	4.331	4.331	4.379	4.331	4.476	54,026	4.4294	0.00%
2018-05-24	0	0.900	0.890	0.900	0.880	0.910	865,200	771,360	0.8915	4.331	4.283	4.331	4.235	4.379	179,782	4.2905	-3.23%
2018-05-23	0	0.930	0.920	0.930	0.900	0.950	300,000	276,780	0.9226	4.476	4.428	4.476	4.331	4.572	62,338	4.4400	3.33%
2018-05-21	0	0.900	0.890	0.900	0.890	0.900	158,000	141,230	0.8939	4.331	4.283	4.331	4.283	4.331	32,831	4.3017	-1.10%
2018-05-18	0	0.910	0.900	0.910	0.890	0.920	2,140,000	1,926,250	0.9001	4.379	4.331	4.379	4.283	4.428	444,675	4.3318	-2.15%
2018-05-17	0	0.930	0.910	0.930	0.910	0.950	368,000	336,920	0.9155	4.476	4.379	4.476	4.379	4.572	76,468	4.4061	1.09%
2018-05-16	0	0.920	0.910	0.940	0.880	0.960	330,000	299,150	0.9065	4.428	4.379	4.524	4.235	4.620	68,571	4.3626	-1.08%
2018-05-15	0	0.930	0.930	0.960	0.900	0.980	210,800	196,896	0.9340	4.476	4.476	4.620	4.331	4.716	43,803	4.4951	0.00%
2018-05-14	0	0.930	0.920	0.930	0.900	1.040	365,000	344,550	0.9440	4.476	4.428	4.476	4.331	5.005	75,844	4.5429	3.33%
2018-05-11	0	0.900	0.880	0.900	0.880	0.900	255,000	225,800	0.8855	4.331	4.235	4.331	4.235	4.331	52,987	4.2614	0.00%
2018-05-10	0	0.900	0.890	0.910	0.880	0.910	375,000	335,100	0.8936	4.331	4.283	4.379	4.235	4.379	77,922	4.3005	-1.10%
2018-05-09	0	0.910	0.900	0.910	0.900	0.940	899,000	815,280	0.9069	4.379	4.331	4.379	4.331	4.524	186,805	4.3643	-1.09%
2018-05-08	0	0.920	0.920	0.940	0.900	0.960	600,000	556,600	0.9277	4.428	4.428	4.524	4.331	4.620	124,675	4.4644	-5.15%
2018-05-07	0	0.970	0.950	0.970	0.960	0.990	460,000	442,550	0.9621	4.668	4.572	4.668	4.620	4.764	95,584	4.6299	-2.02%
2018-05-04	0	0.990	0.980	1.000	0.970	1.010	277,200	275,018	0.9921	4.764	4.716	4.813	4.668	4.861	57,600	4.7746	-1.98%
2018-05-03	0	1.010	0.980	1.020	0.980	1.030	221,600	220,878	0.9967	4.861	4.716	4.909	4.716	4.957	46,047	4.7968	0.00%
2018-05-02	0	1.010	0.990	1.020	0.960	1.240	1,404,000	1,439,060	1.0250	4.861	4.764	4.909	4.620	5.968	291,740	4.9327	6.32%
2018-04-30	0	0.950	0.940	0.960	0.950	0.960	315,000	299,550	0.9510	4.572	4.524	4.620	4.572	4.620	65,455	4.5765	-2.06%
2018-04-27	0	0.970	0.970	0.980	0.950	0.970	275,000	265,900	0.9669	4.668	4.668	4.716	4.572	4.668	57,143	4.6533	1.04%
2018-04-26	0	0.960	0.950	0.960	0.950	0.990	306,000	294,660	0.9629	4.620	4.572	4.620	4.572	4.764	63,584	4.6342	-3.03%
2018-04-25	0	0.990	0.980	0.990	0.980	0.990	265,000	260,550	0.9832	4.764	4.716	4.764	4.716	4.764	55,065	4.7317	0.00%
2018-04-24	0	0.990	0.980	1.000	0.980	1.000	312,800	309,532	0.9896	4.764	4.716	4.813	4.716	4.813	64,997	4.7622	-1.00%
2018-04-23	0	1.000	0.980	1.000	0.990	1.060	620,800	624,468	1.0059	4.813	4.716	4.813	4.764	5.101	128,997	4.8409	-0.99%
2018-04-20	0	1.010	1.010	1.030	1.000	1.010	100,425,000	100,426,950	1.0000	4.861	4.861	4.957	4.813	4.861	20,867,532	4.8126	1.00%
2018-04-19	0	1.000	0.980	1.000	0.980	1.000	260,000	257,650	0.9910	4.813	4.716	4.813	4.716	4.813	54,026	4.7690	0.00%
2018-04-18	0	1.000	0.980	1.000	0.980	1.030	1,142,800	1,151,416	1.0075	4.813	4.716	4.813	4.716	4.957	237,465	4.8488	1.01%
2018-04-17	0	0.990	0.980	1.000	0.990	1.020	580,000	578,200	0.9969	4.764	4.716	4.813	4.764	4.909	120,519	4.7976	1.02%
2018-04-16	0	0.980	0.970	0.980	0.970	0.990	221,400	217,016	0.9802	4.716	4.668	4.716	4.668	4.764	46,005	4.7172	0.00%
2018-04-13	0	0.980	0.970	0.990	0.970	1.010	390,000	385,100	0.9874	4.716	4.668	4.764	4.668	4.861	81,039	4.7520	-2.97%
2018-04-12	0	1.010	0.990	1.010	0.980	1.050	665,000	670,550	1.0083	4.861	4.764	4.861	4.716	5.053	138,182	4.8527	0.00%
2018-04-11	0	1.010	0.990	1.010	0.990	1.050	535,880	539,186	1.0062	4.861	4.764	4.861	4.764	5.053	111,352	4.8422	-0.98%
2018-04-10	0	1.020	1.000	1.020	0.990	1.030	917,200	923,804	1.0072	4.909	4.813	4.909	4.764	4.957	190,587	4.8472	3.03%
2018-04-09	0	0.990	0.970	1.000	0.970	1.050	530,000	530,850	1.0016	4.764	4.668	4.813	4.668	5.053	110,130	4.8202	-2.94%
2018-04-06	0	1.020	1.000	1.030	0.910	1.020	6,429,800	6,268,838	0.9750	4.909	4.813	4.957	4.379	4.909	1,336,062	4.6920	10.87%
2018-04-04	0	0.920	0.910	0.930	0.900	0.920	4,052,000	3,676,540	0.9073	4.428	4.379	4.476	4.331	4.428	841,974	4.3666	1.10%
2018-04-03	0	0.910	0.900	0.910	0.890	0.940	3,365,200	3,057,522	0.9086	4.379	4.331	4.379	4.283	4.524	699,262	4.3725	-2.15%
2018-03-29	0	0.930	0.910	0.930	0.890	0.960	2,840,000	2,605,100	0.9173	4.476	4.379	4.476	4.283	4.620	590,130	4.4145	-2.11%
2018-03-28	0	0.950	0.940	0.950	0.940	0.970	688,000	655,850	0.9533	4.572	4.524	4.572	4.524	4.668	142,961	4.5876	-1.04%
2018-03-27	0	0.960	0.950	0.960	0.950	0.970	479,200	460,114	0.9602	4.620	4.572	4.620	4.572	4.668	99,574	4.6208	0.00%
2018-03-26	0	0.960	0.940	0.960	0.930	0.960	615,800	578,312	0.9391	4.620	4.524	4.620	4.476	4.620	127,958	4.5195	2.13%
2018-03-23	0	0.940	0.930	0.940	0.920	0.950	985,800	921,112	0.9344	4.524	4.476	4.524	4.428	4.572	204,842	4.4967	0.00%
2018-03-22	0	0.940	0.930	0.940	0.930	0.950	594,000	557,170	0.9380	4.524	4.476	4.524	4.476	4.572	123,429	4.5141	-1.05%
2018-03-21	0	0.950	0.940	0.950	0.940	0.950	501,400	475,074	0.9475	4.572	4.524	4.572	4.524	4.572	104,187	4.5598	0.00%
2018-03-20	0	0.950	0.940	0.950	0.940	0.950	572,000	542,720	0.9488	4.572	4.524	4.572	4.524	4.572	118,857	4.5662	0.00%
2018-03-19	0	0.950	0.940	0.950	0.940	0.960	501,200	475,792	0.9493	4.572	4.524	4.572	4.524	4.620	104,145	4.5685	0.00%
2018-03-16	0	0.950	0.940	0.950	0.940	0.950	727,800	688,448	0.9459	4.572	4.524	4.572	4.524	4.572	151,231	4.5523	0.00%
2018-03-15	0	0.950	0.940	0.950	0.940	0.960	849,000	806,580	0.9500	4.572	4.524	4.572	4.524	4.620	176,416	4.5720	0.00%
2018-03-14	0	0.950	0.930	0.950	0.940	0.960	1,365,000	1,292,750	0.9471	4.572	4.476	4.572	4.524	4.620	283,636	4.5578	-1.04%
2018-03-13	0	0.960	0.950	0.960	0.950	0.970	802,800	766,910	0.9553	4.620	4.572	4.620	4.572	4.668	166,816	4.5974	0.00%
2018-03-12	0	0.960	0.960	0.970	0.960	0.980	512,200	494,018	0.9645	4.620	4.620	4.668	4.620	4.716	106,431	4.6417	0.00%
2018-03-09	0	0.960	0.950	0.970	0.960	0.970	791,000	759,680	0.9604	4.620	4.572	4.668	4.620	4.668	164,364	4.6219	-1.03%
2018-03-08	0	0.970	0.960	0.970	0.960	0.970	765,640	736,638	0.9621	4.668	4.620	4.668	4.620	4.668	159,094	4.6302	0.00%
2018-03-07	0	0.970	0.960	0.970	0.960	0.970	545,000	524,200	0.9618	4.668	4.620	4.668	4.620	4.668	113,247	4.6288	1.04%
2018-03-06	0	0.960	0.950	0.970	0.950	0.980	669,800	647,370	0.9665	4.620	4.572	4.668	4.572	4.716	139,179	4.6513	0.00%
2018-03-05	0	0.960	0.950	0.960	0.950	0.970	852,000	818,860	0.9611	4.620	4.572	4.620	4.572	4.668	177,039	4.6253	0.00%
2018-03-02	0	0.960	0.950	0.960	0.950	0.970	699,800	671,816	0.9600	4.620	4.572	4.620	4.572	4.668	145,413	4.6201	0.00%
2018-03-01	0	0.960	0.950	0.960	0.960	0.980	760,000	733,000	0.9645	4.620	4.572	4.620	4.620	4.716	157,922	4.6415	0.00%
2018-02-28	0	0.960	0.940	0.960	0.950	0.970	1,979,000	1,891,290	0.9557	4.620	4.524	4.620	4.572	4.668	411,221	4.5992	0.00%
2018-02-27	0	0.960	0.960	0.970	0.960	0.980	907,800	878,955	0.9682	4.620	4.620	4.668	4.620	4.716	188,634	4.6596	-3.03%
2018-02-26	0	0.990	0.960	0.990	0.940	1.050	1,222,400	1,191,734	0.9749	4.764	4.620	4.764	4.524	5.053	254,005	4.6918	3.13%
2018-02-23	0	0.960	0.950	0.960	0.940	0.960	840,000	800,650	0.9532	4.620	4.572	4.620	4.524	4.620	174,545	4.5871	0.00%
2018-02-22	0	0.960	0.950	0.960	0.950	0.970	1,194,800	1,138,516	0.9529	4.620	4.572	4.620	4.572	4.668	248,270	4.5858	-1.03%
2018-02-21	0	0.970	0.950	0.970	0.960	0.970	915,000	879,900	0.9616	4.668	4.572	4.668	4.620	4.668	190,130	4.6279	0.00%
2018-02-20	0	0.970	0.950	0.970	0.950	0.980	900,000	865,800	0.9620	4.668	4.572	4.668	4.572	4.716	187,013	4.6296	-1.02%
2018-02-15	0	0.980	0.960	0.980	0.960	0.980	404,200	389,934	0.9647	4.716	4.620	4.716	4.620	4.716	83,990	4.6426	0.00%
2018-02-14	0	0.980	0.960	0.980	0.960	0.980	1,310,000	1,262,200	0.9635	4.716	4.620	4.716	4.620	4.716	272,208	4.6369	1.03%
2018-02-13	0	0.970	0.960	0.970	0.950	0.970	1,080,000	1,034,600	0.9580	4.668	4.620	4.668	4.572	4.668	224,416	4.6102	0.00%
2018-02-12	0	0.970	0.960	0.980	0.960	0.980	515,000	501,250	0.9733	4.668	4.620	4.716	4.620	4.716	107,013	4.6840	0.00%
2018-02-09	0	0.970	0.950	0.970	0.950	0.990	632,400	611,362	0.9667	4.668	4.572	4.668	4.572	4.764	131,408	4.6524	-2.02%
2018-02-08	0	0.990	0.970	1.000	0.970	0.990	520,000	511,900	0.9844	4.764	4.668	4.813	4.668	4.764	108,052	4.7375	1.02%
2018-02-07	0	0.980	0.960	0.980	0.970	1.000	765,000	751,100	0.9818	4.716	4.620	4.716	4.668	4.813	158,961	4.7251	-1.01%
2018-02-06	0	0.990	0.970	1.000	0.970	1.020	785,000	784,610	0.9995	4.764	4.668	4.813	4.668	4.909	163,117	4.8101	-4.81%
2018-02-05	0	1.040	1.020	1.040	0.980	1.080	1,145,000	1,166,550	1.0188	5.005	4.909	5.005	4.716	5.198	237,922	4.9031	0.00%
2018-02-02	0	1.040	1.020	1.040	1.000	1.110	3,974,000	4,147,870	1.0438	5.005	4.909	5.005	4.813	5.342	825,766	5.0231	2.97%
2018-02-01	0	1.010	1.000	1.010	0.980	1.010	14,515,000	14,511,100	0.9997	4.861	4.813	4.861	4.716	4.861	3,016,104	4.8112	1.00%
2018-01-31	0	1.000	0.990	1.000	0.990	1.020	1,305,000	1,306,650	1.0013	4.813	4.764	4.813	4.764	4.909	271,169	4.8186	0.00%
2018-01-30	0	1.000	0.990	1.000	0.990	1.020	1,091,000	1,095,262	1.0039	4.813	4.764	4.813	4.764	4.909	226,701	4.8313	0.00%
2018-01-29	0	1.000	1.000	1.030	0.950	1.120	2,930,000	2,865,192	0.9779	4.813	4.813	4.957	4.572	5.390	608,831	4.7061	5.26%
2018-01-26	0	0.950	0.940	0.950	0.930	0.980	2,868,200	2,755,158	0.9606	4.572	4.524	4.572	4.476	4.716	595,990	4.6228	-3.06%
2018-01-25	0	0.980	0.970	0.980	0.960	0.990	1,348,400	1,313,550	0.9742	4.716	4.668	4.716	4.620	4.764	280,187	4.6881	0.00%
2018-01-24	0	0.980	0.970	0.980	0.960	0.990	1,470,000	1,434,750	0.9760	4.716	4.668	4.716	4.620	4.764	305,455	4.6971	0.00%
2018-01-23	0	0.980	0.970	0.980	0.970	0.990	1,487,800	1,451,104	0.9753	4.716	4.668	4.716	4.668	4.764	309,153	4.6938	-1.01%
2018-01-22	0	0.990	0.970	0.990	0.980	1.000	1,486,600	1,470,049	0.9889	4.764	4.668	4.764	4.716	4.813	308,904	4.7589	-1.00%
2018-01-19	0	1.000	1.000	1.010	0.990	1.010	741,000	744,755	1.0051	4.813	4.813	4.861	4.764	4.861	153,974	4.8369	-0.99%
2018-01-18	0	1.010	0.990	1.010	0.980	1.010	1,034,560	1,033,928	0.9994	4.861	4.764	4.861	4.716	4.861	214,974	4.8096	1.00%
2018-01-17	0	1.000	0.980	1.000	0.990	1.010	787,600	790,372	1.0035	4.813	4.716	4.813	4.764	4.861	163,657	4.8294	0.00%
2018-01-16	0	1.000	1.000	1.010	1.000	1.020	655,400	664,746	1.0143	4.813	4.813	4.861	4.813	4.909	136,187	4.8811	0.00%
2018-01-15	0	1.000	1.000	1.020	1.000	1.020	859,400	867,764	1.0097	4.813	4.813	4.909	4.813	4.909	178,577	4.8593	-0.99%
2018-01-12	0	1.010	0.990	1.010	0.990	1.010	816,400	818,838	1.0030	4.861	4.764	4.861	4.764	4.861	169,642	4.8269	2.02%
2018-01-11	0	0.990	0.990	1.000	0.980	1.010	895,400	894,744	0.9993	4.764	4.764	4.813	4.716	4.861	186,057	4.8090	-1.00%
2018-01-10	0	1.000	0.980	1.000	0.980	1.000	1,105,200	1,093,354	0.9893	4.813	4.716	4.813	4.716	4.813	229,652	4.7609	1.01%
2018-01-09	0	0.990	0.980	0.990	0.980	1.010	914,800	910,710	0.9955	4.764	4.716	4.764	4.716	4.861	190,088	4.7910	-1.00%
2018-01-08	0	1.000	0.980	1.000	0.980	1.010	992,200	991,694	0.9995	4.813	4.716	4.813	4.716	4.861	206,171	4.8100	0.00%
2018-01-05	0	1.000	0.990	1.000	0.990	1.000	780,000	777,100	0.9963	4.813	4.764	4.813	4.764	4.813	162,078	4.7946	0.00%
2018-01-04	0	1.000	0.980	1.000	0.980	1.000	729,000	722,310	0.9908	4.813	4.716	4.813	4.716	4.813	151,481	4.7683	0.00%
2018-01-03	0	1.000	0.990	1.000	0.960	1.010	1,773,400	1,746,396	0.9848	4.813	4.764	4.813	4.620	4.861	368,499	4.7392	-0.99%
2018-01-02	0	1.010	0.990	1.010	0.990	1.030	821,800	824,726	1.0036	4.861	4.764	4.861	4.764	4.957	170,764	4.8296	1.00%
2017-12-29	0	1.000	0.980	1.000	0.980	1.000	878,600	869,920	0.9901	4.813	4.716	4.813	4.716	4.813	182,566	4.7650	0.00%
2017-12-28	0	1.000	0.980	1.000	0.970	1.000	980,000	966,450	0.9862	4.813	4.716	4.813	4.668	4.813	203,636	4.7460	0.00%
2017-12-27	0	1.000	0.990	1.000	0.980	1.000	896,600	888,970	0.9915	4.813	4.764	4.813	4.716	4.813	186,306	4.7715	2.04%
2017-12-22	0	0.980	0.970	0.980	0.960	1.000	2,390,000	2,318,550	0.9701	4.716	4.668	4.716	4.620	4.813	496,623	4.6686	1.03%
2017-12-21	0	0.970	0.950	0.970	0.950	0.980	1,115,800	1,081,082	0.9689	4.668	4.572	4.668	4.572	4.716	231,855	4.6628	0.00%
2017-12-20	0	0.970	0.970	0.980	0.970	0.980	526,200	515,366	0.9794	4.668	4.668	4.716	4.668	4.716	109,340	4.7134	-2.02%
2017-12-19	0	0.990	0.980	1.000	0.970	1.000	1,155,000	1,138,300	0.9855	4.764	4.716	4.813	4.668	4.813	240,000	4.7429	1.02%
2017-12-18	0	0.980	0.970	0.980	0.970	1.000	1,847,200	1,814,916	0.9825	4.716	4.668	4.716	4.668	4.813	383,834	4.7284	0.00%
2017-12-15	0	0.980	0.970	0.980	0.960	1.000	1,915,000	1,864,650	0.9737	4.716	4.668	4.716	4.620	4.813	397,922	4.6860	1.03%
2017-12-14	0	0.970	0.960	0.970	0.950	1.000	3,090,000	3,011,842	0.9747	4.668	4.620	4.668	4.572	4.813	642,078	4.6908	-1.02%
2017-12-13	0	0.980	0.970	0.980	0.940	1.010	3,600,400	3,506,802	0.9740	4.716	4.668	4.716	4.524	4.861	748,135	4.6874	-2.97%
2017-12-12	0	1.010	0.990	1.010	0.990	1.040	2,172,400	2,207,776	1.0163	4.861	4.764	4.861	4.764	5.005	451,408	4.8909	-2.88%
2017-12-11	0	1.040	1.020	1.040	1.030	1.060	1,418,200	1,468,824	1.0357	5.005	4.909	5.005	4.957	5.101	294,691	4.9843	-0.95%
2017-12-08	0	1.050	1.030	1.050	1.030	1.050	677,400	710,200	1.0484	5.053	4.957	5.053	4.957	5.053	140,758	5.0455	0.00%
2017-12-07	0	1.050	1.030	1.050	1.040	1.070	1,232,000	1,293,820	1.0502	5.053	4.957	5.053	5.005	5.149	256,000	5.0540	0.00%
2017-12-06	0	1.050	1.030	1.040	1.020	1.080	1,530,400	1,620,654	1.0590	5.053	4.957	5.005	4.909	5.198	318,005	5.0963	-1.87%
2017-12-05	0	1.070	1.060	1.070	1.070	1.080	975,400	1,044,650	1.0710	5.149	5.101	5.149	5.149	5.198	202,681	5.1542	0.00%
2017-12-04	0	1.070	1.060	1.070	1.060	1.080	1,401,600	1,499,698	1.0700	5.149	5.101	5.149	5.101	5.198	291,242	5.1493	-0.93%
2017-12-01	0	1.080	1.060	1.080	1.060	1.090	1,498,000	1,612,270	1.0763	5.198	5.101	5.198	5.101	5.246	311,273	5.1796	-0.92%
2017-11-30	0	1.090	1.070	1.090	1.070	1.100	1,424,800	1,543,396	1.0832	5.246	5.149	5.246	5.149	5.294	296,062	5.2131	0.93%
2017-11-29	0	1.080	1.080	1.090	1.070	1.090	1,615,400	1,750,416	1.0836	5.198	5.198	5.246	5.149	5.246	335,668	5.2147	-0.92%
2017-11-28	0	1.090	1.070	1.090	1.060	1.090	1,707,000	1,835,760	1.0754	5.246	5.149	5.246	5.101	5.246	354,701	5.1755	0.00%
2017-11-27	0	1.090	1.070	1.090	1.080	1.100	1,601,000	1,740,890	1.0874	5.246	5.149	5.246	5.198	5.294	332,675	5.2330	-0.91%
2017-11-24	0	1.100	1.080	1.100	1.070	1.100	1,651,000	1,789,460	1.0839	5.294	5.198	5.294	5.149	5.294	343,065	5.2161	0.92%
2017-11-23	0	1.090	1.070	1.090	1.070	1.090	1,690,800	1,823,832	1.0787	5.246	5.149	5.246	5.149	5.246	351,335	5.1911	0.93%
2017-11-22	0	1.080	1.060	1.080	1.050	1.080	2,529,800	2,684,590	1.0612	5.198	5.101	5.198	5.053	5.198	525,673	5.1070	0.00%
2017-11-21	0	1.080	1.060	1.080	1.060	1.090	1,554,400	1,669,612	1.0741	5.198	5.101	5.198	5.101	5.246	322,992	5.1692	-0.92%
2017-11-20	0	1.090	1.070	1.090	1.070	1.100	1,737,600	1,887,390	1.0862	5.246	5.149	5.246	5.149	5.294	361,060	5.2274	0.93%
2017-11-17	0	1.080	1.060	1.080	1.060	1.090	2,719,000	2,929,710	1.0775	5.198	5.101	5.198	5.101	5.246	564,987	5.1854	-0.92%
2017-11-16	0	1.090	1.070	1.090	1.070	1.100	1,763,200	1,907,910	1.0821	5.246	5.149	5.246	5.149	5.294	366,379	5.2075	0.93%
2017-11-15	0	1.080	1.060	1.080	1.050	1.080	2,815,000	3,011,800	1.0699	5.198	5.101	5.198	5.053	5.198	584,935	5.1489	-0.92%
2017-11-14	0	1.090	1.080	1.090	1.080	1.130	5,242,000	5,765,500	1.0999	5.246	5.198	5.246	5.198	5.438	1,089,247	5.2931	-3.54%
2017-11-13	0	1.130	1.120	1.130	1.120	1.140	1,039,800	1,174,732	1.1298	5.438	5.390	5.438	5.390	5.486	216,062	5.4370	-0.88%
2017-11-10	0	1.140	1.130	1.140	1.120	1.160	1,998,000	2,258,122	1.1302	5.486	5.438	5.486	5.390	5.582	415,169	5.4390	0.88%
2017-11-09	0	1.130	1.120	1.130	1.110	1.130	1,701,200	1,902,442	1.1183	5.438	5.390	5.438	5.342	5.438	353,496	5.3818	0.00%
2017-11-08	0	1.130	1.110	1.130	1.100	1.130	1,589,200	1,770,236	1.1139	5.438	5.342	5.438	5.294	5.438	330,223	5.3607	0.89%
2017-11-07	0	1.120	1.100	1.120	1.100	1.120	1,951,200	2,160,634	1.1073	5.390	5.294	5.390	5.294	5.390	405,444	5.3291	0.90%
2017-11-06	0	1.110	1.100	1.110	1.090	1.110	1,802,400	1,979,594	1.0983	5.342	5.294	5.342	5.246	5.342	374,525	5.2856	0.00%
2017-11-03	0	1.110	1.100	1.110	1.100	1.110	1,550,000	1,709,100	1.1026	5.342	5.294	5.342	5.294	5.342	322,078	5.3065	0.00%
2017-11-02	0	1.110	1.090	1.110	1.100	1.120	1,563,800	1,729,450	1.1059	5.342	5.246	5.342	5.294	5.390	324,945	5.3223	-1.77%
2017-11-01	0	1.130	1.110	1.130	1.100	1.150	2,892,705	3,240,073	1.1201	5.438	5.342	5.438	5.294	5.534	601,082	5.3904	1.80%
2017-10-31	0	1.110	1.100	1.110	1.090	1.120	2,099,600	2,319,964	1.1050	5.342	5.294	5.342	5.246	5.390	436,281	5.3176	0.91%
2017-10-30	0	1.100	1.100	1.110	1.100	1.110	2,154,000	2,382,030	1.1059	5.294	5.294	5.342	5.294	5.342	447,584	5.3220	-1.79%
2017-10-27	0	1.120	1.100	1.120	1.100	1.140	3,600,000	4,027,950	1.1189	5.390	5.294	5.390	5.294	5.486	748,052	5.3846	-0.88%
2017-10-26	0	1.130	1.110	1.130	1.090	1.180	3,261,000	3,610,010	1.1070	5.438	5.342	5.438	5.246	5.679	677,610	5.3276	2.73%
2017-10-25	0	1.100	1.090	1.100	1.090	1.100	1,987,800	2,172,420	1.0929	5.294	5.246	5.294	5.246	5.294	413,049	5.2595	0.00%
2017-10-24	0	1.100	1.090	1.100	1.090	1.110	1,550,400	1,704,228	1.0992	5.294	5.246	5.294	5.246	5.342	322,161	5.2900	0.00%
2017-10-23	0	1.100	1.090	1.100	1.090	1.120	1,912,000	2,107,590	1.1023	5.294	5.246	5.294	5.246	5.390	397,299	5.3048	-1.79%
2017-10-20	0	1.120	1.110	1.120	1.100	1.130	1,342,400	1,494,518	1.1133	5.390	5.342	5.390	5.294	5.438	278,940	5.3578	0.00%
2017-10-19	0	1.120	1.110	1.120	1.100	1.130	2,092,000	2,335,260	1.1163	5.390	5.342	5.390	5.294	5.438	434,701	5.3721	0.00%
2017-10-18	0	1.120	1.110	1.120	1.110	1.130	1,430,000	1,605,350	1.1226	5.390	5.342	5.390	5.342	5.438	297,143	5.4026	-0.88%
2017-10-17	0	1.130	1.120	1.130	1.110	1.140	2,037,600	2,289,706	1.1237	5.438	5.390	5.438	5.342	5.486	423,397	5.4079	0.00%
2017-10-16	0	1.130	1.120	1.130	1.120	1.140	1,631,200	1,832,858	1.1236	5.438	5.390	5.438	5.390	5.486	338,951	5.4074	0.00%
2017-10-13	0	1.130	1.120	1.130	1.100	1.130	2,557,000	2,835,520	1.1089	5.438	5.390	5.438	5.294	5.438	531,325	5.3367	1.80%
2017-10-12	0	1.110	1.100	1.110	1.100	1.110	1,832,800	2,023,822	1.1042	5.342	5.294	5.342	5.294	5.342	380,842	5.3141	-0.89%
2017-10-11	0	1.120	1.110	1.120	1.110	1.130	1,834,000	2,048,380	1.1169	5.390	5.342	5.390	5.342	5.438	381,091	5.3750	-1.75%
2017-10-10	0	1.140	1.130	1.150	1.120	1.150	1,719,000	1,945,310	1.1317	5.486	5.438	5.534	5.390	5.534	357,195	5.4461	-0.87%
2017-10-09	0	1.150	1.130	1.150	1.100	1.150	4,079,000	4,604,270	1.1288	5.534	5.438	5.534	5.294	5.534	847,584	5.4322	3.60%
2017-10-06	0	1.110	1.090	1.100	1.090	1.120	1,878,200	2,078,824	1.1068	5.342	5.246	5.294	5.246	5.390	390,275	5.3266	-0.89%
2017-10-04	0	1.120	1.110	1.120	1.100	1.130	1,337,400	1,493,450	1.1167	5.390	5.342	5.390	5.294	5.438	277,901	5.3740	0.00%
2017-10-03	0	1.120	1.110	1.120	1.110	1.140	2,231,800	2,494,044	1.1175	5.390	5.342	5.390	5.342	5.486	463,751	5.3780	-1.75%
2017-09-29	0	1.140	1.120	1.130	1.120	1.160	3,660,400	4,160,718	1.1367	5.486	5.390	5.438	5.390	5.582	760,603	5.4703	-0.87%
2017-09-28	0	1.150	1.130	1.150	1.130	1.180	2,845,120	3,261,432	1.1463	5.534	5.438	5.534	5.438	5.679	591,194	5.5167	0.00%
2017-09-27	0	1.150	1.140	1.150	1.130	1.180	3,138,200	3,614,174	1.1517	5.534	5.486	5.534	5.438	5.679	652,094	5.5424	0.88%
2017-09-26	0	1.140	1.130	1.140	1.110	1.160	1,978,600	2,234,560	1.1294	5.486	5.438	5.486	5.342	5.582	411,138	5.4351	0.88%
2017-09-25	0	1.130	1.120	1.130	1.090	1.170	2,922,400	3,270,466	1.1191	5.438	5.390	5.438	5.246	5.631	607,252	5.3857	1.80%
2017-09-22	0	1.110	1.090	1.110	1.090	1.120	2,420,000	2,667,650	1.1023	5.342	5.246	5.342	5.246	5.390	502,857	5.3050	-0.89%
2017-09-21	0	1.120	1.100	1.120	1.090	1.130	1,970,000	2,181,568	1.1074	5.390	5.294	5.390	5.246	5.438	409,351	5.3293	0.00%
2017-09-20	0	1.120	1.100	1.120	1.080	1.160	5,800,800	6,456,504	1.1130	5.390	5.294	5.390	5.198	5.582	1,205,361	5.3565	-1.75%
2017-09-19	0	1.140	1.130	1.140	1.120	1.230	4,161,600	4,872,272	1.1708	5.486	5.438	5.486	5.390	5.919	864,748	5.6343	-7.32%
2017-09-18	0	1.230	1.210	1.230	1.210	1.250	2,023,400	2,495,180	1.2332	5.919	5.823	5.919	5.823	6.016	420,447	5.9346	-2.38%
2017-09-15	0	1.260	1.250	1.260	1.240	1.260	1,994,800	2,486,508	1.2465	6.064	6.016	6.064	5.968	6.064	414,504	5.9988	0.00%
2017-09-14	0	1.260	1.250	1.270	1.240	1.290	5,167,200	6,512,034	1.2603	6.064	6.016	6.112	5.968	6.208	1,073,704	6.0650	0.80%
2017-09-13	0	1.250	1.240	1.250	1.230	1.300	4,638,000	5,895,250	1.2711	6.016	5.968	6.016	5.919	6.256	963,740	6.1171	-3.10%
2017-09-12	0	1.290	1.270	1.290	1.230	1.340	7,337,400	9,401,984	1.2814	6.208	6.112	6.208	5.919	6.449	1,524,655	6.1666	4.88%
2017-09-11	0	1.230	1.220	1.240	1.160	1.250	6,121,800	7,400,306	1.2088	5.919	5.871	5.968	5.582	6.016	1,272,062	5.8176	5.13%
2017-09-08	0	1.170	1.160	1.170	1.110	1.190	4,356,200	4,999,018	1.1476	5.631	5.582	5.631	5.342	5.727	905,184	5.5227	4.46%
2017-09-07	0	1.120	1.120	1.130	1.110	1.140	2,330,000	2,618,400	1.1238	5.390	5.390	5.438	5.342	5.486	484,156	5.4082	-0.88%
2017-09-06	0	1.130	1.120	1.140	1.110	1.140	2,484,000	2,784,870	1.1211	5.438	5.390	5.486	5.342	5.486	516,156	5.3954	0.89%
2017-09-05	0	1.120	1.110	1.120	1.100	1.130	1,984,000	2,213,380	1.1156	5.390	5.342	5.390	5.294	5.438	412,260	5.3689	0.90%
2017-09-04	0	1.110	1.100	1.110	1.100	1.130	2,552,800	2,847,208	1.1153	5.342	5.294	5.342	5.294	5.438	530,452	5.3675	-1.77%
2017-09-01	0	1.130	1.120	1.130	1.110	1.170	3,397,600	3,826,324	1.1262	5.438	5.390	5.438	5.342	5.631	705,995	5.4198	0.00%
2017-08-31	0	1.130	1.120	1.130	1.110	1.130	2,190,800	2,458,952	1.1224	5.438	5.390	5.438	5.342	5.438	455,231	5.4015	0.00%
2017-08-30	0	1.130	1.120	1.130	1.110	1.130	1,809,600	2,027,068	1.1202	5.438	5.390	5.438	5.342	5.438	376,021	5.3908	-0.88%
2017-08-29	0	1.140	1.120	1.140	1.110	1.140	1,947,000	2,185,180	1.1223	5.486	5.390	5.486	5.342	5.486	404,571	5.4012	0.88%
2017-08-28	0	1.130	1.120	1.130	1.110	1.140	1,929,400	2,171,590	1.1255	5.438	5.390	5.438	5.342	5.486	400,914	5.4166	0.89%
2017-08-25	0	1.120	1.110	1.120	1.110	1.130	2,472,200	2,759,724	1.1163	5.390	5.342	5.390	5.342	5.438	513,704	5.3722	0.00%
2017-08-24	0	1.120	1.110	1.120	1.110	1.130	2,536,814	2,823,809	1.1131	5.390	5.342	5.390	5.342	5.438	527,130	5.3569	-0.88%
2017-08-22	0	1.130	1.110	1.130	1.110	1.130	2,272,200	2,544,476	1.1198	5.438	5.342	5.438	5.342	5.438	472,145	5.3892	0.00%
2017-08-21	0	1.130	1.120	1.130	1.120	1.140	2,458,000	2,761,130	1.1233	5.438	5.390	5.438	5.390	5.486	510,753	5.4060	0.00%
2017-08-18	0	1.130	1.120	1.130	1.120	1.140	1,867,000	2,110,980	1.1307	5.438	5.390	5.438	5.390	5.486	387,948	5.4414	-0.88%
2017-08-17	0	1.140	1.120	1.140	1.120	1.140	1,854,800	2,092,832	1.1283	5.486	5.390	5.486	5.390	5.486	385,413	5.4301	0.00%
2017-08-16	0	1.140	1.120	1.140	1.120	1.150	2,895,800	3,275,114	1.1310	5.486	5.390	5.486	5.390	5.534	601,725	5.4429	1.79%
2017-08-15	0	1.120	1.120	1.130	1.110	1.130	2,775,900	3,117,437	1.1230	5.390	5.390	5.438	5.342	5.438	576,810	5.4046	-0.88%
2017-08-14	0	1.130	1.130	1.140	1.120	1.130	2,165,800	2,442,722	1.1279	5.438	5.438	5.486	5.390	5.438	450,036	5.4278	-0.88%
2017-08-11	0	1.140	1.120	1.140	1.120	1.140	2,074,400	2,343,672	1.1298	5.486	5.390	5.486	5.390	5.486	431,044	5.4372	-0.87%
2017-08-10	0	1.150	1.150	1.160	1.130	1.200	2,113,000	2,434,300	1.1521	5.534	5.534	5.582	5.438	5.775	439,065	5.5443	-4.17%
2017-08-09	0	1.200	1.190	1.200	1.120	1.200	2,950,000	3,391,350	1.1496	5.775	5.727	5.775	5.390	5.775	612,987	5.5325	5.26%
2017-08-08	0	1.140	1.130	1.140	1.120	1.140	1,827,600	2,058,984	1.1266	5.486	5.438	5.486	5.390	5.486	379,761	5.4218	0.00%
2017-08-07	0	1.140	1.120	1.140	1.120	1.140	1,852,400	2,094,222	1.1305	5.486	5.390	5.486	5.390	5.486	384,914	5.4407	0.00%
2017-08-04	0	1.140	1.120	1.140	1.120	1.150	1,953,400	2,212,466	1.1326	5.486	5.390	5.486	5.390	5.534	405,901	5.4507	0.88%
2017-08-03	0	1.130	1.120	1.130	1.120	1.140	2,053,000	2,316,020	1.1281	5.438	5.390	5.438	5.390	5.486	426,597	5.4291	-0.88%
2017-08-02	0	1.140	1.120	1.140	1.120	1.140	2,141,000	2,416,140	1.1285	5.486	5.390	5.486	5.390	5.486	444,883	5.4310	0.88%
2017-08-01	0	1.130	1.120	1.140	1.120	1.160	3,225,800	3,642,922	1.1293	5.438	5.390	5.486	5.390	5.582	670,296	5.4348	-0.88%
2017-07-31	0	1.140	1.120	1.140	1.110	1.150	3,733,000	4,213,570	1.1287	5.486	5.390	5.486	5.342	5.534	775,688	5.4320	-0.87%
2017-07-28	0	1.150	1.140	1.150	1.130	1.160	2,618,800	2,967,880	1.1333	5.534	5.486	5.534	5.438	5.582	544,166	5.4540	0.00%
2017-07-27	0	1.150	1.130	1.140	1.130	1.180	4,270,000	4,875,350	1.1418	5.534	5.438	5.486	5.438	5.679	887,273	5.4948	-2.54%
2017-07-26	0	1.180	1.160	1.180	1.140	1.220	4,678,000	5,394,598	1.1532	5.679	5.582	5.679	5.486	5.871	972,052	5.5497	-1.67%
2017-07-25	0	1.200	1.180	1.200	1.170	1.220	2,263,600	2,682,324	1.1850	5.775	5.679	5.775	5.631	5.871	470,358	5.7027	-0.83%
2017-07-24	0	1.210	1.190	1.210	1.140	1.230	3,875,000	4,566,050	1.1783	5.823	5.727	5.823	5.486	5.919	805,195	5.6707	-1.63%
2017-07-21	0	1.230	1.180	1.280	1.120	1.280	5,085,400	5,775,032	1.1356	5.919	5.679	6.160	5.390	6.160	1,056,706	5.4651	7.89%
2017-07-20	0	1.140	1.130	1.140	1.110	1.140	2,690,000	3,048,900	1.1334	5.486	5.438	5.486	5.342	5.486	558,961	5.4546	0.00%
2017-07-19	0	1.140	1.120	1.140	1.120	1.150	4,831,000	5,495,450	1.1375	5.486	5.390	5.486	5.390	5.534	1,003,844	5.4744	-0.87%
2017-07-18	0	1.150	1.140	1.150	1.130	1.150	3,250,000	3,706,300	1.1404	5.534	5.486	5.534	5.438	5.534	675,325	5.4882	0.00%
2017-07-17	0	1.150	1.140	1.150	1.120	1.150	4,814,000	5,460,350	1.1343	5.534	5.486	5.534	5.390	5.534	1,000,312	5.4586	0.00%
2017-07-14	0	1.150	1.140	1.150	1.130	1.150	7,346,000	8,365,500	1.1388	5.534	5.486	5.534	5.438	5.534	1,526,442	5.4804	0.00%
2017-07-13	0	1.150	1.140	1.150	1.130	1.160	5,563,400	6,359,746	1.1431	5.534	5.486	5.534	5.438	5.582	1,156,031	5.5014	0.00%
2017-07-12	0	1.150	1.130	1.150	1.110	1.170	5,100,000	5,829,570	1.1431	5.534	5.438	5.534	5.342	5.631	1,059,740	5.5009	-0.86%
2017-07-11	0	1.160	1.150	1.160	1.140	1.180	5,124,600	5,934,510	1.1580	5.582	5.534	5.582	5.486	5.679	1,064,852	5.5731	0.87%
2017-07-10	0	1.150	1.140	1.150	1.130	1.160	5,077,800	5,793,130	1.1409	5.534	5.486	5.534	5.438	5.582	1,055,127	5.4905	0.00%
2017-07-07	0	1.150	1.140	1.150	1.130	1.170	12,350,400	14,179,836	1.1481	5.534	5.486	5.534	5.438	5.631	2,566,317	5.5254	0.00%
2017-07-06	0	1.150	1.140	1.150	1.140	1.180	4,078,600	4,726,932	1.1590	5.534	5.486	5.534	5.486	5.679	847,501	5.5775	-1.71%
2017-07-05	0	1.170	1.160	1.170	1.150	1.190	8,130,200	9,524,698	1.1715	5.631	5.582	5.631	5.534	5.727	1,689,392	5.6379	0.00%
2017-07-04	0	1.170	1.160	1.170	1.140	1.240	11,747,600	13,794,814	1.1743	5.631	5.582	5.631	5.486	5.968	2,441,060	5.6512	-5.65%
2017-07-03	0	1.240	1.220	1.240	1.210	1.290	12,933,200	15,985,216	1.2360	5.968	5.871	5.968	5.823	6.208	2,687,418	5.9482	-3.88%
2017-06-30	0	1.290	1.280	1.290	1.270	1.350	8,256,200	10,599,700	1.2838	6.208	6.160	6.208	6.112	6.497	1,715,574	6.1785	-4.44%
2017-06-29	0	1.350	1.330	1.350	1.330	1.370	6,451,000	8,717,640	1.3514	6.497	6.401	6.497	6.401	6.593	1,340,468	6.5034	-1.46%
2017-06-28	0	1.370	1.370	1.380	1.290	1.400	10,998,600	14,879,842	1.3529	6.593	6.593	6.641	6.208	6.737	2,285,423	6.5108	-0.72%
2017-06-27	0	1.380	1.370	1.380	1.370	1.450	10,782,800	15,143,950	1.4045	6.641	6.593	6.641	6.593	6.978	2,240,582	6.7589	-4.17%
2017-06-26	0	1.440	1.430	1.450	1.400	1.530	11,980,200	17,565,900	1.4662	6.930	6.882	6.978	6.737	7.363	2,489,392	7.0563	-6.49%
2017-06-23	0	1.540	1.520	1.540	1.520	1.580	10,999,200	16,968,260	1.5427	7.411	7.315	7.411	7.315	7.604	2,285,548	7.4242	-1.91%
2017-06-22	0	1.570	1.550	1.570	1.490	1.570	15,902,200	24,340,138	1.5306	7.556	7.459	7.556	7.171	7.556	3,304,353	7.3661	3.97%
2017-06-21	0	1.510	1.500	1.510	1.480	1.570	20,211,400	30,717,888	1.5198	7.267	7.219	7.267	7.123	7.556	4,199,771	7.3142	-3.21%
2017-06-20	0	1.560	1.540	1.560	1.500	1.590	24,438,600	38,106,918	1.5593	7.507	7.411	7.507	7.219	7.652	5,078,151	7.5041	1.96%
2017-06-19	0	1.530	1.520	1.530	1.480	1.550	20,581,600	31,171,922	1.5146	7.363	7.315	7.363	7.123	7.459	4,276,696	7.2888	2.00%
2017-06-16	0	1.500	1.490	1.500	1.440	1.500	17,503,200	25,551,492	1.4598	7.219	7.171	7.219	6.930	7.219	3,637,029	7.0254	2.04%
2017-06-15	0	1.470	1.450	1.480	1.440	1.510	14,200,000	20,872,000	1.4699	7.074	6.978	7.123	6.930	7.267	2,950,649	7.0737	-3.29%
2017-06-14	0	1.520	1.510	1.520	1.510	1.590	22,762,400	34,862,946	1.5316	7.315	7.267	7.315	7.267	7.652	4,729,849	7.3708	-2.56%
2017-06-13	0	1.560	1.550	1.570	1.480	1.650	29,200,800	45,348,064	1.5530	7.507	7.459	7.556	7.123	7.941	6,067,699	7.4737	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	7.507	-	-	-	-	0	-	0.00%
2017-06-09	0	1.560	1.540	1.560	1.530	1.580	16,101,600	25,002,424	1.5528	7.507	7.411	7.507	7.363	7.604	3,345,787	7.4728	-0.64%
2017-06-08	0	1.570	1.550	1.560	1.520	1.590	16,363,200	25,456,876	1.5557	7.556	7.459	7.507	7.315	7.652	3,400,145	7.4870	1.29%
2017-06-07	0	1.550	1.530	1.550	1.530	1.600	13,811,800	21,455,270	1.5534	7.459	7.363	7.459	7.363	7.700	2,869,984	7.4757	0.00%
2017-06-06	0	1.550	1.520	1.550	1.520	1.620	11,089,400	17,282,446	1.5585	7.459	7.315	7.459	7.315	7.796	2,304,291	7.5001	-1.90%
2017-06-05	0	1.580	1.560	1.580	1.550	1.610	12,218,200	19,278,516	1.5779	7.604	7.507	7.604	7.459	7.748	2,538,847	7.5934	-1.25%
2017-06-02	0	1.600	1.590	1.600	1.520	1.690	15,309,000	24,512,323	1.6012	7.700	7.652	7.700	7.315	8.133	3,181,091	7.7056	3.90%
2017-06-01	0	1.540	1.530	1.540	1.520	1.550	13,339,600	20,422,554	1.5310	7.411	7.363	7.411	7.315	7.459	2,771,865	7.3678	0.65%
2017-05-31	0	1.530	1.510	1.530	1.480	1.530	14,089,200	21,302,457	1.5120	7.363	7.267	7.363	7.123	7.363	2,927,626	7.2764	2.00%
2017-05-29	0	1.500	1.490	1.500	1.410	1.540	12,053,200	18,147,180	1.5056	7.219	7.171	7.219	6.786	7.411	2,504,561	7.2457	4.17%
2017-05-26	0	1.440	1.440	1.450	1.320	1.460	15,849,800	22,091,076	1.3938	6.930	6.930	6.978	6.353	7.026	3,293,465	6.7075	8.27%
2017-05-25	0	1.330	1.310	1.330	1.300	1.340	5,186,200	6,824,176	1.3158	6.401	6.304	6.401	6.256	6.449	1,077,652	6.3324	0.76%
2017-05-24	0	1.320	1.310	1.320	1.300	1.330	5,115,000	6,706,700	1.3112	6.353	6.304	6.353	6.256	6.401	1,062,857	6.3101	0.00%
2017-05-23	0	1.320	1.300	1.320	1.290	1.330	3,648,600	4,750,806	1.3021	6.353	6.256	6.353	6.208	6.401	758,151	6.2663	1.54%
2017-05-22	0	1.300	1.280	1.300	1.280	1.360	4,119,000	5,394,838	1.3097	6.256	6.160	6.256	6.160	6.545	855,896	6.3031	1.56%
2017-05-19	0	1.280	1.270	1.280	1.260	1.310	7,481,400	9,534,240	1.2744	6.160	6.112	6.160	6.064	6.304	1,554,577	6.1330	-1.54%
2017-05-18	0	1.300	1.290	1.300	1.270	1.310	4,289,400	5,493,436	1.2807	6.256	6.208	6.256	6.112	6.304	891,304	6.1634	-0.76%
2017-05-17	0	1.310	1.280	1.310	1.280	1.330	3,410,400	4,413,562	1.2941	6.304	6.160	6.304	6.160	6.401	708,655	6.2281	0.77%
2017-05-16	0	1.300	1.280	1.300	1.270	1.320	3,565,000	4,595,000	1.2889	6.256	6.160	6.256	6.112	6.353	740,779	6.2029	-0.76%
2017-05-15	0	1.310	1.280	1.310	1.270	1.330	3,677,800	4,781,702	1.3002	6.304	6.160	6.304	6.112	6.401	764,218	6.2570	-0.76%
2017-05-12	0	1.320	1.310	1.320	1.300	1.360	5,540,000	7,364,720	1.3294	6.353	6.304	6.353	6.256	6.545	1,151,169	6.3976	-2.94%
2017-05-11	0	1.360	1.340	1.360	1.320	1.400	6,556,200	8,816,638	1.3448	6.545	6.449	6.545	6.353	6.737	1,362,327	6.4717	-0.73%
2017-05-10	0	1.370	1.340	1.370	1.320	1.380	6,747,600	9,108,646	1.3499	6.593	6.449	6.593	6.353	6.641	1,402,099	6.4964	0.74%
2017-05-09	0	1.360	1.350	1.360	1.310	1.360	5,663,800	7,565,194	1.3357	6.545	6.497	6.545	6.304	6.545	1,176,894	6.4281	0.74%
2017-05-08	0	1.350	1.340	1.350	1.310	1.360	4,715,200	6,294,572	1.3350	6.497	6.449	6.497	6.304	6.545	979,782	6.4245	0.75%
2017-05-05	0	1.340	1.330	1.340	1.310	1.360	4,956,000	6,600,050	1.3317	6.449	6.401	6.449	6.304	6.545	1,029,818	6.4089	0.00%
2017-05-04	0	1.340	1.320	1.340	1.300	1.390	5,835,200	7,809,894	1.3384	6.449	6.353	6.449	6.256	6.689	1,212,509	6.4411	-5.63%
2017-05-02	0	1.420	1.400	1.420	1.300	1.450	9,067,800	12,411,658	1.3688	6.834	6.737	6.834	6.256	6.978	1,884,218	6.5872	0.00%
2017-04-28	0	1.420	1.410	1.420	1.240	1.550	20,778,600	28,797,407	1.3859	6.834	6.786	6.834	5.968	7.459	4,317,631	6.6697	7.58%
2017-04-27	0	1.320	1.300	1.320	1.280	1.580	24,252,000	34,507,592	1.4229	6.353	6.256	6.353	6.160	7.604	5,039,377	6.8476	10.00%
2017-04-26	1	1.200	1.200	1.230	1.200	1.300	1,804,400	2,246,474	1.2450	5.775	5.775	5.919	5.775	6.256	374,940	5.9916	-5.51%
2017-04-25	0	1.270	1.260	1.270	1.250	1.320	5,549,800	7,076,384	1.2751	6.112	6.064	6.112	6.016	6.353	1,153,205	6.1363	-3.79%
2017-04-24	0	1.320	1.290	1.320	1.300	1.350	3,757,600	4,931,358	1.3124	6.353	6.208	6.353	6.256	6.497	780,800	6.3158	0.00%
2017-04-21	0	1.320	1.300	1.320	1.300	1.370	5,279,400	7,060,154	1.3373	6.353	6.256	6.353	6.256	6.593	1,097,018	6.4358	-2.22%
2017-04-20	0	1.350	1.340	1.350	1.320	1.420	5,544,600	7,549,579	1.3616	6.497	6.449	6.497	6.353	6.834	1,152,125	6.5527	-2.88%
2017-04-19	0	1.390	1.380	1.390	1.350	1.480	6,467,400	9,065,166	1.4017	6.689	6.641	6.689	6.497	7.123	1,343,875	6.7455	-1.42%
2017-04-18	0	1.410	1.410	1.420	1.400	1.480	5,791,400	8,363,797	1.4442	6.786	6.786	6.834	6.737	7.123	1,203,408	6.9501	-4.73%
2017-04-13	0	1.480	1.460	1.480	1.430	1.480	6,760,800	9,806,904	1.4506	7.123	7.026	7.123	6.882	7.123	1,404,842	6.9808	2.78%
2017-04-12	0	1.440	1.430	1.440	1.290	1.480	9,303,200	13,008,862	1.3983	6.930	6.882	6.930	6.208	7.123	1,933,132	6.7294	10.77%
2017-04-11	0	1.300	1.290	1.300	1.280	1.330	7,462,800	9,705,564	1.3005	6.256	6.208	6.256	6.160	6.401	1,550,712	6.2588	0.00%
2017-04-10	0	1.300	1.310	1.320	1.290	1.340	12,710,480	16,736,798	1.3168	6.256	6.304	6.353	6.208	6.449	2,641,139	6.3370	-1.52%
2017-04-07	0	1.320	1.290	1.320	1.120	1.350	7,853,371	9,899,739	1.2606	6.353	6.208	6.353	5.390	6.497	1,631,869	6.0665	7.32%
2017-04-06	0	1.230	1.220	1.230	1.180	1.330	6,181,600	7,628,148	1.2340	5.919	5.871	5.919	5.679	6.401	1,284,488	5.9387	-5.38%
2017-04-05	0	1.300	1.280	1.300	1.260	1.440	11,006,400	14,424,908	1.3106	6.256	6.160	6.256	6.064	6.930	2,287,044	6.3072	-9.09%
2017-04-03	0	1.430	1.420	1.430	1.410	1.520	7,318,400	10,599,956	1.4484	6.882	6.834	6.882	6.786	7.315	1,520,706	6.9704	-5.30%
2017-03-31	0	1.510	1.500	1.510	1.480	1.620	16,709,600	25,582,264	1.5310	7.267	7.219	7.267	7.123	7.796	3,472,125	7.3679	0.00%
2017-03-30	0	1.510	1.500	1.510	1.340	1.510	16,676,400	23,969,860	1.4374	7.267	7.219	7.267	6.449	7.267	3,465,226	6.9173	11.85%
2017-03-29	0	1.350	1.340	1.350	1.220	1.450	16,314,800	22,130,496	1.3565	6.497	6.449	6.497	5.871	6.978	3,390,088	6.5280	2.27%
2017-03-28	0	1.320	1.300	1.310	0.900	1.480	24,935,000	30,632,258	1.2285	6.353	6.256	6.304	4.331	7.123	5,181,299	5.9121	22.79%
2017-03-27	0	0.043	0.042	0.043	0.042	0.055	451,710,000	20,504,330	0.0454	5.173	5.053	5.173	5.053	6.617	3,754,473	5.4613	-21.82%
2017-03-24	0	0.055	0.054	0.055	0.053	0.057	160,350,000	8,679,500	0.0541	6.617	6.497	6.617	6.377	6.858	1,332,779	6.5123	-3.51%
2017-03-23	0	0.057	0.056	0.057	0.056	0.060	204,770,000	11,750,220	0.0574	6.858	6.738	6.858	6.738	7.219	1,701,984	6.9038	-3.39%
2017-03-22	0	0.059	0.058	0.059	0.057	0.059	217,560,000	12,613,650	0.0580	7.098	6.978	7.098	6.858	7.098	1,808,291	6.9755	0.00%
2017-03-21	0	0.059	0.058	0.059	0.058	0.062	275,280,000	16,448,760	0.0598	7.098	6.978	7.098	6.978	7.459	2,288,042	7.1890	-3.28%
2017-03-20	0	0.061	0.060	0.061	0.058	0.062	285,380,000	16,888,400	0.0592	7.339	7.219	7.339	6.978	7.459	2,371,990	7.1199	1.67%
2017-03-17	0	0.060	0.059	0.060	0.056	0.065	913,550,000	54,715,690	0.0599	7.219	7.098	7.219	6.738	7.820	7,593,143	7.2059	9.09%
2017-03-16	0	0.055	0.054	0.055	0.054	0.057	226,050,000	12,492,960	0.0553	6.617	6.497	6.617	6.497	6.858	1,878,857	6.6492	-1.79%
2017-03-15	0	0.056	0.055	0.056	0.055	0.058	299,630,000	16,649,780	0.0556	6.738	6.617	6.738	6.617	6.978	2,490,431	6.6855	-1.75%
2017-03-14	0	0.057	0.056	0.057	0.052	0.058	497,240,000	27,074,710	0.0544	6.858	6.738	6.858	6.256	6.978	4,132,904	6.5510	3.64%
2017-03-13	0	0.055	0.055	0.056	0.054	0.062	506,960,000	29,838,360	0.0589	6.617	6.617	6.738	6.497	7.459	4,213,694	7.0813	-9.84%
2017-03-10	0	0.061	0.061	0.062	0.061	0.064	190,230,000	11,837,030	0.0622	7.339	7.339	7.459	7.339	7.700	1,581,132	7.4864	-3.17%
2017-03-09	0	0.063	0.062	0.063	0.062	0.065	225,250,000	14,214,950	0.0631	7.580	7.459	7.580	7.459	7.820	1,872,208	7.5926	-1.56%
2017-03-08	0	0.064	0.063	0.064	0.063	0.066	238,690,000	15,379,610	0.0644	7.700	7.580	7.700	7.580	7.941	1,983,917	7.7521	0.00%
2017-03-07	0	0.064	0.063	0.064	0.062	0.066	272,090,000	17,420,510	0.0640	7.700	7.580	7.700	7.459	7.941	2,261,527	7.7030	1.59%
2017-03-06	0	0.063	0.063	0.064	0.061	0.068	557,840,000	35,934,980	0.0644	7.580	7.580	7.700	7.339	8.181	4,636,592	7.7503	1.61%
2017-03-03	0	0.062	0.062	0.063	0.060	0.065	300,500,000	18,974,460	0.0631	7.459	7.459	7.580	7.219	7.820	2,497,662	7.5969	-3.13%
2017-03-02	0	0.064	0.063	0.064	0.062	0.068	372,030,000	23,997,340	0.0645	7.700	7.580	7.700	7.459	8.181	3,092,197	7.7606	-3.03%
2017-03-01	0	0.066	0.066	0.067	0.060	0.068	721,660,010	46,058,780	0.0638	7.941	7.941	8.061	7.219	8.181	5,998,213	7.6788	3.12%
2017-02-28	0	0.064	0.063	0.064	0.057	0.070	1,643,970,000	103,408,430	0.0629	7.700	7.580	7.700	6.858	8.422	13,664,166	7.5679	-5.88%
2017-02-27	0	0.068	0.067	0.068	0.060	0.069	1,790,949,900	115,047,153	0.0642	8.181	8.061	8.181	7.219	8.302	14,885,817	7.7286	11.48%
2017-02-24	0	0.061	0.060	0.061	0.058	0.063	796,760,000	47,886,040	0.0601	7.339	7.219	7.339	6.978	7.580	6,622,421	7.2309	5.17%
2017-02-23	0	0.058	0.057	0.058	0.056	0.060	512,770,000	29,786,690	0.0581	6.978	6.858	6.978	6.738	7.219	4,261,984	6.9889	1.75%
2017-02-22	0	0.057	0.056	0.057	0.056	0.062	829,740,000	49,093,300	0.0592	6.858	6.738	6.858	6.738	7.459	6,896,540	7.1185	-1.72%
2017-02-21	0	0.058	0.057	0.058	0.056	0.061	397,880,000	23,139,840	0.0582	6.978	6.858	6.978	6.738	7.339	3,307,055	6.9971	-3.33%
2017-02-20	0	0.060	0.059	0.060	0.058	0.067	1,470,640,000	90,313,590	0.0614	7.219	7.098	7.219	6.978	8.061	12,223,501	7.3885	3.45%
2017-02-17	0	0.058	0.057	0.058	0.055	0.064	1,096,080,000	65,267,420	0.0595	6.978	6.858	6.978	6.617	7.700	9,110,275	7.1642	-1.69%
2017-02-16	0	0.059	0.058	0.059	0.050	0.060	1,287,810,000	71,716,770	0.0557	7.098	6.978	7.098	6.016	7.219	10,703,875	6.7001	15.69%
2017-02-15	0	0.051	0.050	0.051	0.047	0.057	945,370,000	47,877,370	0.0506	6.136	6.016	6.136	5.655	6.858	7,857,621	6.0931	-10.53%
2017-02-14	0	0.057	0.057	0.058	0.055	0.063	3,114,390,025	184,170,841	0.0591	6.858	6.858	6.978	6.617	7.580	25,885,839	7.1147	3.64%
2017-02-13	0	0.055	0.054	0.055	0.040	0.055	2,857,722,450	138,072,347	0.0483	6.617	6.497	6.617	4.812	6.617	23,752,498	5.8130	37.50%
2017-02-10	0	0.040	0.040	0.041	0.032	0.041	2,369,360,000	88,058,150	0.0372	4.812	4.812	4.933	3.850	4.933	19,693,382	4.4715	17.65%
2017-02-09	0	0.034	0.033	0.034	0.027	0.035	1,310,950,000	41,089,610	0.0313	4.091	3.970	4.091	3.248	4.211	10,896,208	3.7710	25.93%
2017-02-08	0	0.027	0.026	0.027	0.021	0.028	1,202,790,000	29,262,910	0.0243	3.248	3.128	3.248	2.527	3.369	9,997,216	2.9271	-3.57%
2017-02-07	1	-	-	-	-	-	0	0	-	3.369	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	3.369	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	3.369	-	-	-	-	0	-	0.00%
2017-02-02	0	0.028	0.028	0.029	0.024	0.030	1,353,170,000	35,861,740	0.0265	3.369	3.369	3.489	2.888	3.609	11,247,127	3.1885	21.74%
2017-02-01	0	0.023	0.023	0.024	0.022	0.024	25,530,000	595,840	0.0233	2.767	2.767	2.888	2.647	2.888	212,197	2.8080	0.00%
2017-01-27	0	0.023	0.023	0.024	0.022	0.024	47,550,000	1,096,870	0.0231	2.767	2.767	2.888	2.647	2.888	395,221	2.7753	0.00%
2017-01-26	0	0.023	0.022	0.023	0.022	0.023	228,634,191	5,054,231	0.0221	2.767	2.647	2.767	2.647	2.767	1,900,336	2.6597	4.55%
2017-01-25	0	0.022	0.021	0.022	0.020	0.022	476,600,000	10,278,770	0.0216	2.647	2.527	2.647	2.406	2.647	3,961,351	2.5948	0.00%
2017-01-24	0	0.022	0.022	0.023	0.022	0.024	147,680,000	3,370,830	0.0228	2.647	2.647	2.767	2.647	2.888	1,227,470	2.7462	-4.35%
2017-01-23	0	0.023	0.022	0.023	0.022	0.023	152,030,000	3,491,800	0.0230	2.767	2.647	2.767	2.647	2.767	1,263,626	2.7633	-4.17%
2017-01-20	0	0.024	0.023	0.024	0.023	0.024	64,790,000	1,518,020	0.0234	2.888	2.767	2.888	2.767	2.888	538,514	2.8189	0.00%
2017-01-19	0	0.024	0.023	0.024	0.023	0.026	659,270,000	16,147,670	0.0245	2.888	2.767	2.888	2.767	3.128	5,479,647	2.9468	-4.00%
2017-01-18	0	0.025	0.024	0.025	0.023	0.025	520,680,000	12,440,670	0.0239	3.008	2.888	3.008	2.767	3.008	4,327,730	2.8746	4.17%
2017-01-17	0	0.024	0.023	0.024	0.023	0.024	166,260,000	3,902,980	0.0235	2.888	2.767	2.888	2.767	2.888	1,381,901	2.8244	0.00%
2017-01-16	0	0.024	0.023	0.024	0.023	0.027	200,870,000	4,999,510	0.0249	2.888	2.767	2.888	2.767	3.248	1,669,569	2.9945	-11.11%
2017-01-13	0	0.027	0.026	0.027	0.026	0.027	196,000,000	5,178,000	0.0264	3.248	3.128	3.248	3.128	3.248	1,629,091	3.1785	3.85%
2017-01-12	0	0.026	0.025	0.026	0.025	0.027	227,430,000	5,989,330	0.0263	3.128	3.008	3.128	3.008	3.248	1,890,327	3.1684	0.00%
2017-01-11	0	0.026	0.025	0.026	0.025	0.028	357,570,000	9,268,690	0.0259	3.128	3.008	3.128	3.008	3.369	2,972,010	3.1187	-7.14%
2017-01-10	0	0.028	0.027	0.028	0.026	0.028	109,020,000	2,945,970	0.0270	3.369	3.248	3.369	3.128	3.369	906,140	3.2511	0.00%
2017-01-09	0	0.028	0.027	0.028	0.027	0.029	75,520,000	2,102,620	0.0278	3.369	3.248	3.369	3.248	3.489	627,699	3.3497	-3.45%
2017-01-06	0	0.029	0.028	0.029	0.028	0.030	49,720,000	1,435,490	0.0289	3.489	3.369	3.489	3.369	3.609	413,257	3.4736	-3.33%
2017-01-05	0	0.030	0.029	0.030	0.028	0.030	61,110,000	1,783,350	0.0292	3.609	3.489	3.609	3.369	3.609	507,927	3.5110	0.00%
2017-01-04	0	0.030	0.029	0.030	0.029	0.031	121,730,000	3,666,750	0.0301	3.609	3.489	3.609	3.489	3.730	1,011,782	3.6241	-3.23%
2017-01-03	0	0.031	0.030	0.031	0.030	0.032	27,940,000	852,060	0.0305	3.730	3.609	3.730	3.609	3.850	232,229	3.6691	-3.13%
2016-12-30	0	0.032	0.031	0.032	0.030	0.032	130,860,000	4,059,070	0.0310	3.850	3.730	3.850	3.609	3.850	1,087,668	3.7319	6.67%
2016-12-29	0	0.030	0.029	0.030	0.029	0.030	280,530,000	8,348,430	0.0298	3.609	3.489	3.609	3.489	3.609	2,331,678	3.5804	0.00%
2016-12-28	0	0.030	0.029	0.030	0.030	0.032	128,500,000	3,916,130	0.0305	3.609	3.489	3.609	3.609	3.850	1,068,052	3.6666	-3.23%
2016-12-23	0	0.031	0.030	0.031	0.029	0.031	77,640,000	2,344,520	0.0302	3.730	3.609	3.730	3.489	3.730	645,319	3.6331	-3.13%
2016-12-22	0	0.032	0.031	0.032	0.031	0.033	130,890,000	4,074,480	0.0311	3.850	3.730	3.850	3.730	3.970	1,087,917	3.7452	-3.03%
2016-12-21	0	0.033	0.032	0.033	0.031	0.033	59,770,000	1,925,270	0.0322	3.970	3.850	3.970	3.730	3.970	496,790	3.8754	3.12%
2016-12-20	0	0.032	0.032	0.033	0.032	0.034	74,350,000	2,404,900	0.0323	3.850	3.850	3.970	3.850	4.091	617,974	3.8916	-5.88%
2016-12-19	0	0.034	0.033	0.034	0.033	0.034	90,270,000	2,982,730	0.0330	4.091	3.970	4.091	3.970	4.091	750,296	3.9754	0.00%
2016-12-16	0	0.034	0.033	0.034	0.032	0.035	105,600,000	3,591,680	0.0340	4.091	3.970	4.091	3.850	4.211	877,714	4.0921	3.03%
2016-12-15	0	0.033	0.032	0.033	0.032	0.034	125,690,000	4,087,170	0.0325	3.970	3.850	3.970	3.850	4.091	1,044,696	3.9123	-2.94%
2016-12-14	0	0.034	0.033	0.034	0.032	0.036	228,730,000	7,808,120	0.0341	4.091	3.970	4.091	3.850	4.331	1,901,132	4.1071	-2.86%
2016-12-13	0	0.035	0.035	0.036	0.035	0.039	164,450,000	5,919,590	0.0360	4.211	4.211	4.331	4.211	4.692	1,366,857	4.3308	-7.89%
2016-12-12	0	0.038	0.037	0.038	0.036	0.042	336,480,000	13,165,540	0.0391	4.572	4.452	4.572	4.331	5.053	2,796,717	4.7075	-5.00%
2016-12-09	0	0.040	0.039	0.040	0.033	0.040	232,096,000	8,586,058	0.0370	4.812	4.692	4.812	3.970	4.812	1,929,110	4.4508	14.29%
2016-12-08	0	0.035	0.034	0.035	0.033	0.035	35,140,000	1,200,000	0.0341	4.211	4.091	4.211	3.970	4.211	292,073	4.1086	0.00%
2016-12-07	0	0.035	0.034	0.035	0.032	0.035	186,360,000	6,200,630	0.0333	4.211	4.091	4.211	3.850	4.211	1,548,966	4.0031	0.00%
2016-12-06	0	0.035	0.034	0.035	0.034	0.036	65,720,000	2,305,790	0.0351	4.211	4.091	4.211	4.091	4.331	546,244	4.2212	-2.78%
2016-12-05	0	0.036	0.035	0.036	0.035	0.037	65,030,000	2,348,000	0.0361	4.331	4.211	4.331	4.211	4.452	540,509	4.3441	-2.70%
2016-12-02	0	0.037	0.036	0.037	0.036	0.038	50,120,000	1,848,740	0.0369	4.452	4.331	4.452	4.331	4.572	416,582	4.4379	-2.63%
2016-12-01	0	0.038	0.037	0.038	0.037	0.038	62,990,000	2,345,070	0.0372	4.572	4.452	4.572	4.452	4.572	523,553	4.4791	0.00%
2016-11-30	0	0.038	0.037	0.038	0.038	0.039	52,300,000	1,997,720	0.0382	4.572	4.452	4.572	4.572	4.692	434,701	4.5956	0.00%
2016-11-29	0	0.038	0.037	0.038	0.037	0.039	108,120,000	4,107,050	0.0380	4.572	4.452	4.572	4.452	4.692	898,660	4.5702	-2.56%
2016-11-28	0	0.039	0.038	0.039	0.037	0.039	68,240,000	2,613,690	0.0383	4.692	4.572	4.692	4.452	4.692	567,190	4.6081	0.00%
2016-11-25	0	0.039	0.038	0.039	0.037	0.040	181,550,000	6,957,750	0.0383	4.692	4.572	4.692	4.452	4.812	1,508,987	4.6109	0.00%
2016-11-24	0	0.039	0.038	0.039	0.038	0.040	216,520,000	8,564,790	0.0396	4.692	4.572	4.692	4.572	4.812	1,799,647	4.7592	-4.88%
2016-11-23	0	0.041	0.040	0.041	0.038	0.041	314,840,000	12,403,220	0.0394	4.933	4.812	4.933	4.572	4.933	2,616,852	4.7397	5.13%
2016-11-22	0	0.039	0.039	0.040	0.039	0.042	484,800,000	19,427,800	0.0401	4.692	4.692	4.812	4.692	5.053	4,029,506	4.8214	-11.36%
2016-11-21	0	0.044	0.043	0.045	0.041	0.045	210,220,604	9,130,042	0.0434	5.294	5.173	5.414	4.933	5.414	1,747,288	5.2253	0.00%
2016-11-18	0	0.044	0.043	0.044	0.043	0.048	325,280,000	14,560,600	0.0448	5.294	5.173	5.294	5.173	5.775	2,703,626	5.3856	-15.38%
2016-11-17	0	0.052	0.051	0.053	0.051	0.053	34,540,000	1,778,810	0.0515	6.256	6.136	6.377	6.136	6.377	287,086	6.1961	1.96%
2016-11-16	0	0.051	0.051	0.052	0.051	0.055	45,460,000	2,416,190	0.0531	6.136	6.136	6.256	6.136	6.617	377,849	6.3946	2.00%
2016-11-15	0	0.050	0.051	0.052	0.050	0.052	22,730,000	1,158,380	0.0510	6.016	6.136	6.256	6.016	6.256	188,925	6.1314	-1.96%
2016-11-14	0	0.051	0.051	0.052	0.051	0.054	28,930,000	1,514,520	0.0524	6.136	6.136	6.256	6.136	6.497	240,457	6.2985	-3.77%
2016-11-11	0	0.053	0.052	0.053	0.052	0.056	52,450,000	2,808,190	0.0535	6.377	6.256	6.377	6.256	6.738	435,948	6.4416	-7.02%
2016-11-10	0	0.057	0.056	0.057	0.055	0.063	130,630,000	7,653,790	0.0586	6.858	6.738	6.858	6.617	7.580	1,085,756	7.0493	0.00%
2016-11-09	0	0.057	0.054	0.057	0.051	0.058	66,620,000	3,543,710	0.0532	6.858	6.497	6.858	6.136	6.978	553,725	6.3998	3.64%
2016-11-08	0	0.055	0.054	0.055	0.051	0.062	151,240,000	8,638,020	0.0571	6.617	6.497	6.617	6.136	7.459	1,257,060	6.8716	7.84%
2016-11-07	0	0.051	0.051	0.052	0.051	0.053	12,510,000	645,810	0.0516	6.136	6.136	6.256	6.136	6.377	103,979	6.2110	-3.77%
2016-11-04	0	0.053	0.053	0.054	0.051	0.054	18,580,000	980,120	0.0528	6.377	6.377	6.497	6.136	6.497	154,431	6.3466	1.92%
2016-11-03	0	0.052	0.052	0.053	0.052	0.058	98,400,000	5,393,000	0.0548	6.256	6.256	6.377	6.256	6.978	817,870	6.5940	-1.89%
2016-11-02	0	0.053	0.052	0.053	0.048	0.055	68,520,000	3,498,680	0.0511	6.377	6.256	6.377	5.775	6.617	569,517	6.1432	-3.64%
2016-11-01	0	0.055	0.053	0.055	0.051	0.056	98,770,000	5,185,380	0.0525	6.617	6.377	6.617	6.136	6.738	820,945	6.3164	-1.79%
2016-10-31	0	0.056	0.056	0.057	0.055	0.064	55,990,000	3,143,180	0.0561	6.738	6.738	6.858	6.617	7.700	465,371	6.7541	-6.67%
2016-10-28	0	0.060	0.060	0.061	0.059	0.079	220,516,667	14,445,326	0.0655	7.219	7.219	7.339	7.098	9.505	1,832,866	7.8813	-6.25%
2016-10-27	0	0.064	0.063	0.064	0.059	0.080	121,470,000	7,798,540	0.0642	7.700	7.580	7.700	7.098	9.625	1,009,621	7.7242	-20.99%
2016-10-26	0	0.081	0.081	0.083	0.079	0.091	24,990,000	2,085,610	0.0835	9.745	9.745	9.986	9.505	10.95	207,709	10.041	-3.57%
2016-10-25	0	0.084	0.084	0.085	0.081	0.097	151,809,998	13,494,889	0.0889	10.11	10.11	10.23	9.745	11.67	1,261,797	10.695	7.69%
2016-10-24	0	0.078	0.079	0.080	0.066	0.108	367,040,000	33,301,240	0.0907	9.384	9.505	9.625	7.941	12.99	3,050,722	10.916	45.79%
2016-10-20	0	0.121	0.123	0.125	0.113	0.125	37,773,010	4,498,859	0.1191	6.437	6.543	6.650	6.011	6.650	710,072	6.3358	8.04%
2016-10-19	0	0.112	0.112	0.114	0.112	0.119	14,650,010	1,671,501	0.1141	5.958	5.958	6.064	5.958	6.330	275,397	6.0694	-4.27%
2016-10-18	0	0.117	0.116	0.119	0.117	0.122	6,630,025	787,023	0.1187	6.224	6.171	6.330	6.224	6.490	124,634	6.3147	-1.68%
2016-10-17	0	0.119	0.119	0.120	0.119	0.123	10,000,000	1,206,880	0.1207	6.330	6.330	6.384	6.330	6.543	187,984	6.4201	-2.46%
2016-10-14	0	0.122	0.122	0.124	0.121	0.124	4,830,000	594,140	0.1230	6.490	6.490	6.596	6.437	6.596	90,796	6.5437	0.00%
2016-10-13	0	0.122	0.122	0.125	0.120	0.123	5,670,000	689,330	0.1216	6.490	6.490	6.650	6.384	6.543	106,587	6.4673	0.00%
2016-10-12	0	0.122	0.122	0.125	0.119	0.126	5,380,000	665,500	0.1237	6.490	6.490	6.650	6.330	6.703	101,135	6.5803	0.00%
2016-10-11	0	0.122	0.122	0.125	0.122	0.126	4,830,000	599,800	0.1242	6.490	6.490	6.650	6.490	6.703	90,796	6.6060	-1.61%
2016-10-07	0	0.124	0.124	0.126	0.120	0.125	6,730,000	826,370	0.1228	6.596	6.596	6.703	6.384	6.650	126,513	6.5319	1.64%
2016-10-06	0	0.122	0.122	0.123	0.120	0.125	2,070,000	250,330	0.1209	6.490	6.490	6.543	6.384	6.650	38,913	6.4331	0.83%
2016-10-05	0	0.121	0.121	0.122	0.116	0.129	10,190,000	1,233,360	0.1210	6.437	6.437	6.490	6.171	6.862	191,556	6.4387	-4.72%
2016-10-04	0	0.127	0.127	0.129	0.122	0.129	11,901,000	1,502,897	0.1263	6.756	6.756	6.862	6.490	6.862	223,720	6.7178	1.60%
2016-10-03	0	0.125	0.124	0.126	0.117	0.132	16,380,000	2,065,550	0.1261	6.650	6.596	6.703	6.224	7.022	307,918	6.7081	5.93%
2016-09-30	0	0.118	0.116	0.118	0.115	0.118	4,340,000	505,700	0.1165	6.277	6.171	6.277	6.118	6.277	81,585	6.1984	0.85%
2016-09-29	0	0.117	0.117	0.118	0.113	0.123	2,800,000	324,640	0.1159	6.224	6.224	6.277	6.011	6.543	52,636	6.1677	0.86%
2016-09-28	0	0.116	0.115	0.116	0.112	0.121	7,860,000	902,120	0.1148	6.171	6.118	6.171	5.958	6.437	147,755	6.1055	-0.85%
2016-09-27	0	0.117	0.116	0.118	0.116	0.126	8,510,000	1,004,790	0.1181	6.224	6.171	6.277	6.171	6.703	159,974	6.2809	-3.31%
2016-09-26	0	0.121	0.120	0.121	0.120	0.133	33,620,000	4,274,310	0.1271	6.437	6.384	6.437	6.384	7.075	632,002	6.7631	-5.47%
2016-09-23	0	0.128	0.127	0.128	0.107	0.133	80,490,000	9,961,410	0.1238	6.809	6.756	6.809	5.692	7.075	1,513,083	6.5835	19.63%
2016-09-22	0	0.107	0.106	0.107	0.106	0.115	12,860,000	1,419,370	0.1104	5.692	5.639	5.692	5.639	6.118	241,747	5.8713	-5.31%
2016-09-21	0	0.113	0.113	0.114	0.113	0.117	7,750,000	886,140	0.1143	6.011	6.011	6.064	6.011	6.224	145,688	6.0825	-0.88%
2016-09-20	0	0.114	0.113	0.114	0.112	0.119	13,000,000	1,492,610	0.1148	6.064	6.011	6.064	5.958	6.330	244,379	6.1078	-2.56%
2016-09-19	0	0.117	0.115	0.117	0.115	0.121	7,410,500	866,709	0.1170	6.224	6.118	6.224	6.118	6.437	139,306	6.2216	-1.68%
2016-09-15	0	0.119	0.118	0.119	0.116	0.121	7,640,000	904,010	0.1183	6.330	6.277	6.330	6.171	6.437	143,620	6.2945	1.71%
2016-09-14	0	0.117	0.116	0.117	0.114	0.124	10,819,900	1,273,399	0.1177	6.224	6.171	6.224	6.064	6.596	203,397	6.2607	-5.65%
2016-09-13	0	0.124	0.124	0.125	0.123	0.131	15,790,060	1,974,537	0.1250	6.596	6.596	6.650	6.543	6.969	296,828	6.6521	-2.36%
2016-09-12	0	0.127	0.127	0.128	0.125	0.130	13,940,000	1,773,580	0.1272	6.756	6.756	6.809	6.650	6.915	262,050	6.7681	-2.31%
2016-09-09	0	0.130	0.129	0.131	0.124	0.132	27,310,100	3,537,973	0.1295	6.915	6.862	6.969	6.596	7.022	513,386	6.8914	2.36%
2016-09-08	0	0.127	0.127	0.128	0.111	0.139	128,981,400	15,822,234	0.1227	6.756	6.756	6.809	5.905	7.394	2,424,644	6.5256	-24.40%
2016-09-07	0	0.168	0.166	0.168	0.159	0.171	57,790,000	9,498,380	0.1644	8.937	8.831	8.937	8.458	9.097	1,086,359	8.7433	3.07%
2016-09-06	0	0.163	0.162	0.163	0.159	0.165	22,610,000	3,655,320	0.1617	8.671	8.618	8.671	8.458	8.777	425,032	8.6001	1.24%
2016-09-05	0	0.161	0.160	0.161	0.159	0.168	16,510,000	2,689,770	0.1629	8.565	8.511	8.565	8.458	8.937	310,362	8.6666	-1.83%
2016-09-02	0	0.164	0.162	0.164	0.162	0.175	34,960,000	5,872,140	0.1680	8.724	8.618	8.724	8.618	9.309	657,192	8.9352	0.00%
2016-09-01	0	0.164	0.162	0.164	0.155	0.164	17,960,000	2,856,510	0.1590	8.724	8.618	8.724	8.245	8.724	337,619	8.4607	1.86%
2016-08-31	0	0.161	0.160	0.161	0.158	0.169	19,076,000	3,083,904	0.1617	8.565	8.511	8.565	8.405	8.990	358,598	8.5999	-3.01%
2016-08-30	0	0.166	0.163	0.167	0.163	0.178	26,460,000	4,421,990	0.1671	8.831	8.671	8.884	8.671	9.469	497,406	8.8901	-4.05%
2016-08-29	0	0.173	0.171	0.173	0.169	0.183	23,070,000	3,996,390	0.1732	9.203	9.097	9.203	8.990	9.735	433,679	9.2151	-1.14%
2016-08-26	0	0.175	0.173	0.175	0.168	0.208	62,590,000	11,164,880	0.1784	9.309	9.203	9.309	8.937	11.06	1,176,592	9.4892	-15.46%
2016-08-25	0	0.207	0.205	0.207	0.204	0.217	10,800,000	2,254,650	0.2088	11.01	10.91	11.01	10.85	11.54	203,023	11.105	-0.48%
2016-08-24	0	0.208	0.207	0.209	0.205	0.217	17,260,000	3,635,680	0.2106	11.06	11.01	11.12	10.91	11.54	324,460	11.205	0.00%
2016-08-23	0	0.208	0.205	0.208	0.200	0.217	6,180,000	1,299,380	0.2103	11.06	10.91	11.06	10.64	11.54	116,174	11.185	-2.80%
2016-08-22	0	0.214	0.212	0.214	0.206	0.236	21,530,000	4,601,110	0.2137	11.38	11.28	11.38	10.96	12.55	404,730	11.368	-8.55%
2016-08-19	0	0.234	0.233	0.234	0.232	0.255	19,090,000	4,526,570	0.2371	12.45	12.39	12.45	12.34	13.56	358,861	12.614	-6.40%
2016-08-18	0	0.250	0.248	0.250	0.248	0.260	6,420,000	1,609,960	0.2508	13.30	13.19	13.30	13.19	13.83	120,686	13.340	-3.85%
2016-08-17	0	0.260	0.255	0.260	0.255	0.270	28,930,000	7,616,450	0.2633	13.83	13.56	13.83	13.56	14.36	543,838	14.005	-3.70%
2016-08-16	0	0.270	0.265	0.270	0.260	0.270	720,000	192,800	0.2678	14.36	14.10	14.36	13.83	14.36	13,535	14.245	0.00%
2016-08-15	0	0.270	0.265	0.270	0.265	0.280	4,670,000	1,285,350	0.2752	14.36	14.10	14.36	14.10	14.89	87,789	14.641	-3.57%
2016-08-12	0	0.280	0.275	0.280	0.275	0.285	6,260,000	1,754,100	0.2802	14.89	14.63	14.89	14.63	15.16	117,678	14.906	0.00%
2016-08-11	0	0.280	0.270	0.280	0.260	0.290	11,740,000	3,223,000	0.2745	14.89	14.36	14.89	13.83	15.43	220,693	14.604	-3.45%
2016-08-10	0	0.290	0.285	0.290	0.285	0.295	3,680,000	1,066,300	0.2898	15.43	15.16	15.43	15.16	15.69	69,178	15.414	0.00%
2016-08-09	0	0.290	0.285	0.290	0.280	0.295	6,090,000	1,770,800	0.2908	15.43	15.16	15.43	14.89	15.69	114,482	15.468	-1.69%
2016-08-08	0	0.295	0.290	0.295	0.290	0.310	6,820,000	2,037,850	0.2988	15.69	15.43	15.69	15.43	16.49	128,205	15.895	0.00%
2016-08-05	0	0.295	0.290	0.295	0.285	0.300	5,000,000	1,473,050	0.2946	15.69	15.43	15.69	15.16	15.96	93,992	15.672	0.00%
2016-08-04	0	0.295	0.285	0.295	0.285	0.300	5,570,000	1,638,800	0.2942	15.69	15.16	15.69	15.16	15.96	104,707	15.651	0.00%
2016-08-03	0	0.295	0.290	0.295	0.290	0.305	4,340,000	1,277,050	0.2943	15.69	15.43	15.69	15.43	16.22	81,585	15.653	-1.67%
2016-08-01	0	0.300	0.295	0.300	0.295	0.315	6,380,000	1,929,900	0.3025	15.96	15.69	15.96	15.69	16.76	119,934	16.091	-3.23%
2016-07-29	0	0.310	0.305	0.310	0.290	0.310	4,790,000	1,444,750	0.3016	16.49	16.22	16.49	15.43	16.49	90,044	16.045	3.33%
2016-07-28	0	0.300	0.295	0.300	0.295	0.305	4,300,000	1,277,700	0.2971	15.96	15.69	15.96	15.69	16.22	80,833	15.807	-1.64%
2016-07-27	0	0.305	0.300	0.305	0.300	0.310	5,700,000	1,736,850	0.3047	16.22	15.96	16.22	15.96	16.49	107,151	16.209	0.00%
2016-07-26	0	0.305	0.300	0.305	0.300	0.315	5,720,000	1,759,350	0.3076	16.22	15.96	16.22	15.96	16.76	107,527	16.362	-1.61%
2016-07-25	0	0.310	0.305	0.310	0.305	0.315	6,740,000	2,091,150	0.3103	16.49	16.22	16.49	16.22	16.76	126,701	16.505	0.00%
2016-07-22	0	0.310	0.305	0.310	0.305	0.315	3,480,000	1,083,550	0.3114	16.49	16.22	16.49	16.22	16.76	65,418	16.563	-1.59%
2016-07-21	0	0.315	0.305	0.315	0.310	0.315	4,110,000	1,283,450	0.3123	16.76	16.22	16.76	16.49	16.76	77,261	16.612	1.61%
2016-07-20	0	0.310	0.305	0.310	0.305	0.310	5,680,000	1,750,500	0.3082	16.49	16.22	16.49	16.22	16.49	106,775	16.394	-1.59%
2016-07-19	0	0.315	0.310	0.315	0.310	0.320	4,400,000	1,374,450	0.3124	16.76	16.49	16.76	16.49	17.02	82,713	16.617	-1.56%
2016-07-18	0	0.320	0.310	0.320	0.310	0.320	4,820,000	1,523,450	0.3161	17.02	16.49	17.02	16.49	17.02	90,608	16.814	1.59%
2016-07-15	0	0.315	0.310	0.315	0.310	0.320	4,130,000	1,305,200	0.3160	16.76	16.49	16.76	16.49	17.02	77,637	16.811	0.00%
2016-07-14	0	0.315	0.310	0.315	0.310	0.325	5,240,000	1,664,150	0.3176	16.76	16.49	16.76	16.49	17.29	98,504	16.894	-1.56%
2016-07-13	0	0.320	0.310	0.320	0.310	0.325	8,430,000	2,687,600	0.3188	17.02	16.49	17.02	16.49	17.29	158,470	16.960	1.59%
2016-07-12	0	0.315	0.310	0.315	0.305	0.325	11,040,000	3,485,250	0.3157	16.76	16.49	16.76	16.22	17.29	207,534	16.794	3.28%
2016-07-11	0	0.305	0.300	0.305	0.300	0.310	6,280,000	1,915,450	0.3050	16.22	15.96	16.22	15.96	16.49	118,054	16.225	0.00%
2016-07-08	0	0.305	0.300	0.305	0.300	0.310	7,550,000	2,301,600	0.3048	16.22	15.96	16.22	15.96	16.49	141,928	16.217	0.00%
2016-07-07	0	0.305	0.300	0.305	0.300	0.315	4,740,000	1,452,750	0.3065	16.22	15.96	16.22	15.96	16.76	89,104	16.304	-1.61%
2016-07-06	0	0.310	0.300	0.310	0.295	0.310	8,440,000	2,547,400	0.3018	16.49	15.96	16.49	15.69	16.49	158,658	16.056	-1.59%
2016-07-05	0	0.315	0.305	0.315	0.310	0.335	13,290,000	4,313,600	0.3246	16.76	16.22	16.76	16.49	17.82	249,831	17.266	-4.55%
2016-07-04	0	0.330	0.325	0.330	0.325	0.345	19,730,000	6,536,600	0.3313	17.55	17.29	17.55	17.29	18.35	370,892	17.624	0.00%
2016-06-30	0	0.330	0.320	0.330	0.320	0.350	34,350,000	11,510,800	0.3351	17.55	17.02	17.55	17.02	18.62	645,725	17.826	3.13%
2016-06-29	0	0.320	0.315	0.320	0.300	0.320	15,790,000	4,959,650	0.3141	17.02	16.76	17.02	15.96	17.02	296,827	16.709	6.67%
2016-06-28	0	0.300	0.295	0.300	0.290	0.300	5,150,000	1,521,550	0.2954	15.96	15.69	15.96	15.43	15.96	96,812	15.717	0.00%
2016-06-27	0	0.300	0.290	0.300	0.285	0.300	6,400,000	1,882,350	0.2941	15.96	15.43	15.96	15.16	15.96	120,310	15.646	3.45%
2016-06-24	0	0.290	0.285	0.290	0.280	0.300	5,090,000	1,467,700	0.2883	15.43	15.16	15.43	14.89	15.96	95,684	15.339	-3.33%
2016-06-23	0	0.300	0.295	0.300	0.290	0.300	5,120,000	1,512,350	0.2954	15.96	15.69	15.96	15.43	15.96	96,248	15.713	0.00%
2016-06-22	0	0.300	0.290	0.300	0.290	0.300	6,190,000	1,825,250	0.2949	15.96	15.43	15.96	15.43	15.96	116,362	15.686	1.69%
2016-06-21	0	0.295	0.290	0.295	0.290	0.300	8,330,000	2,459,500	0.2953	15.69	15.43	15.69	15.43	15.96	156,591	15.707	-1.67%
2016-06-20	0	0.300	0.295	0.300	0.295	0.305	7,220,000	2,149,450	0.2977	15.96	15.69	15.96	15.69	16.22	135,724	15.837	1.69%
2016-06-17	0	0.295	0.290	0.295	0.285	0.295	7,020,000	2,044,050	0.2912	15.69	15.43	15.69	15.16	15.69	131,965	15.489	0.00%
2016-06-16	0	0.295	0.285	0.295	0.285	0.300	5,570,000	1,619,100	0.2907	15.69	15.16	15.69	15.16	15.96	104,707	15.463	-1.67%
2016-06-15	0	0.300	0.295	0.300	0.285	0.300	9,280,000	2,714,400	0.2925	15.96	15.69	15.96	15.16	15.96	174,449	15.560	0.00%
2016-06-14	0	0.300	0.300	0.305	0.300	0.340	34,130,000	10,934,200	0.3204	15.96	15.96	16.22	15.96	18.09	641,589	17.042	1.69%
2016-06-13	0	0.295	0.285	0.295	0.285	0.295	3,430,000	996,550	0.2905	15.69	15.16	15.69	15.16	15.69	64,479	15.456	-1.67%
2016-06-10	0	0.300	0.295	0.300	0.290	0.300	4,020,000	1,188,200	0.2956	15.96	15.69	15.96	15.43	15.96	75,570	15.723	1.69%
2016-06-08	0	0.295	0.290	0.295	0.290	0.295	3,250,000	950,950	0.2926	15.69	15.43	15.69	15.43	15.69	61,095	15.565	0.00%
2016-06-07	0	0.295	0.290	0.295	0.285	0.295	4,370,000	1,265,100	0.2895	15.69	15.43	15.69	15.16	15.69	82,149	15.400	0.00%
2016-06-06	0	0.295	0.285	0.295	0.285	0.300	5,750,000	1,678,150	0.2919	15.69	15.16	15.69	15.16	15.96	108,091	15.525	0.00%
2016-06-03	0	0.295	0.290	0.295	0.285	0.300	7,410,000	2,174,350	0.2934	15.69	15.43	15.69	15.16	15.96	139,296	15.610	-1.67%
2016-06-02	0	0.300	0.295	0.300	0.295	0.300	6,020,000	1,777,250	0.2952	15.96	15.69	15.96	15.69	15.96	113,166	15.705	0.00%
2016-06-01	0	0.300	0.295	0.300	0.290	0.305	6,500,000	1,916,150	0.2948	15.96	15.69	15.96	15.43	16.22	122,190	15.682	0.00%
2016-05-31	0	0.300	0.295	0.300	0.295	0.305	7,700,000	2,301,800	0.2989	15.96	15.69	15.96	15.69	16.22	144,748	15.902	0.00%
2016-05-30	0	0.300	0.295	0.300	0.295	0.305	6,380,000	1,903,150	0.2983	15.96	15.69	15.96	15.69	16.22	119,934	15.868	0.00%
2016-05-27	0	0.300	0.295	0.305	0.300	0.305	5,360,000	1,608,500	0.3001	15.96	15.69	16.22	15.96	16.22	100,759	15.964	-1.64%
2016-05-26	0	0.305	0.300	0.305	0.295	0.305	5,740,000	1,727,950	0.3010	16.22	15.96	16.22	15.69	16.22	107,903	16.014	1.67%
2016-05-25	0	0.300	0.290	0.300	0.295	0.305	11,640,000	3,450,350	0.2964	15.96	15.43	15.96	15.69	16.22	218,813	15.768	0.00%
2016-05-24	0	0.300	0.295	0.300	0.295	0.315	9,160,000	2,761,000	0.3014	15.96	15.69	15.96	15.69	16.76	172,193	16.034	-1.64%
2016-05-23	0	0.305	0.300	0.305	0.280	0.310	16,220,000	4,797,950	0.2958	16.22	15.96	16.22	14.89	16.49	304,910	15.736	5.17%
2016-05-20	0	0.290	0.280	0.290	0.280	0.300	5,560,000	1,595,000	0.2869	15.43	14.89	15.43	14.89	15.96	104,519	15.260	-3.33%
2016-05-19	0	0.300	0.295	0.300	0.295	0.315	11,120,000	3,321,250	0.2987	15.96	15.69	15.96	15.69	16.76	209,038	15.888	-3.23%
2016-05-18	0	0.310	0.305	0.310	0.300	0.320	6,060,000	1,851,950	0.3056	16.49	16.22	16.49	15.96	17.02	113,918	16.257	-3.12%
2016-05-17	0	0.320	0.315	0.320	0.310	0.340	8,210,000	2,637,950	0.3213	17.02	16.76	17.02	16.49	18.09	154,335	17.092	-3.03%
2016-05-16	0	0.330	0.325	0.330	0.325	0.345	7,040,000	2,341,550	0.3326	17.55	17.29	17.55	17.29	18.35	132,341	17.693	0.00%
2016-05-13	0	0.330	0.325	0.330	0.315	0.350	9,220,000	3,034,200	0.3291	17.55	17.29	17.55	16.76	18.62	173,321	17.506	-2.94%
2016-05-12	0	0.340	0.335	0.345	0.325	0.360	22,830,000	7,749,050	0.3394	18.09	17.82	18.35	17.29	19.15	429,167	18.056	-2.86%
2016-05-11	0	0.350	0.345	0.350	0.305	0.360	43,780,000	14,853,500	0.3393	18.62	18.35	18.62	16.22	19.15	822,994	18.048	11.11%
2016-05-10	0	0.315	0.305	0.315	0.305	0.325	13,920,000	4,354,950	0.3129	16.76	16.22	16.76	16.22	17.29	261,674	16.643	-1.56%
2016-05-09	0	0.320	0.315	0.320	0.300	0.345	59,840,000	18,989,850	0.3173	17.02	16.76	17.02	15.96	18.35	1,124,896	16.881	6.67%
2016-05-06	0	0.300	0.295	0.300	0.270	0.300	43,520,000	12,302,100	0.2827	15.96	15.69	15.96	14.36	15.96	818,106	15.037	13.21%
2016-05-05	0	0.265	0.260	0.265	0.240	0.280	41,460,000	10,705,260	0.2582	14.10	13.83	14.10	12.77	14.89	779,382	13.736	6.00%
2016-05-04	0	0.250	0.248	0.250	0.246	0.250	7,110,000	1,762,660	0.2479	13.30	13.19	13.30	13.09	13.30	133,657	13.188	0.00%
2016-05-03	0	0.250	0.246	0.250	0.244	0.265	11,760,000	2,942,620	0.2502	13.30	13.09	13.30	12.98	14.10	221,069	13.311	-3.85%
2016-04-29	0	0.260	0.250	0.255	0.250	0.275	67,160,000	17,570,700	0.2616	13.83	13.30	13.56	13.30	14.63	1,262,500	13.917	1.96%
2016-04-28	0	0.255	0.250	0.255	0.249	0.280	23,990,000	6,221,590	0.2593	13.56	13.30	13.56	13.25	14.89	450,974	13.796	-8.93%
2016-04-27	0	0.280	0.275	0.280	0.275	0.285	4,150,000	1,155,000	0.2783	14.89	14.63	14.89	14.63	15.16	78,013	14.805	0.00%
2016-04-26	0	0.280	0.275	0.280	0.275	0.295	10,840,000	3,094,600	0.2855	14.89	14.63	14.89	14.63	15.69	203,775	15.186	-1.75%
2016-04-25	0	0.285	0.280	0.290	0.275	0.295	19,400,000	5,539,250	0.2855	15.16	14.89	15.43	14.63	15.69	364,689	15.189	1.79%
2016-04-22	0	0.280	0.275	0.280	0.275	0.310	33,870,000	9,784,250	0.2889	14.89	14.63	14.89	14.63	16.49	636,702	15.367	-8.20%
2016-04-21	0	0.305	0.300	0.310	0.300	0.315	16,710,000	5,065,600	0.3031	16.22	15.96	16.49	15.96	16.76	314,121	16.126	-3.17%
2016-04-20	0	0.315	0.305	0.315	0.300	0.315	19,590,000	5,954,150	0.3039	16.76	16.22	16.76	15.96	16.76	368,261	16.168	0.00%
2016-04-19	0	0.315	0.305	0.315	0.300	0.340	73,580,000	23,529,600	0.3198	16.76	16.22	16.76	15.96	18.09	1,383,186	17.011	8.62%
2016-04-18	0	0.290	0.280	0.290	0.280	0.445	54,630,000	19,276,800	0.3529	15.43	14.89	15.43	14.89	23.67	1,026,956	18.771	-35.56%
2016-04-15	0	0.450	0.440	0.450	0.445	0.465	22,060,000	9,993,600	0.4530	23.94	23.41	23.94	23.67	24.74	414,693	24.099	-5.26%
2016-04-14	0	0.475	0.460	0.465	0.460	0.510	17,670,000	8,454,700	0.4785	25.27	24.47	24.74	24.47	27.13	332,168	25.453	-3.06%
2016-04-13	0	0.490	0.485	0.490	0.485	0.490	7,460,000	3,626,700	0.4862	26.07	25.80	26.07	25.80	26.07	140,236	25.861	-1.01%
2016-04-12	0	0.495	0.485	0.495	0.485	0.500	7,110,000	3,491,400	0.4911	26.33	25.80	26.33	25.80	26.60	133,657	26.122	-1.00%
2016-04-11	0	0.500	0.490	0.500	0.485	0.550	15,820,000	8,048,100	0.5087	26.60	26.07	26.60	25.80	29.26	297,391	27.062	-9.09%
2016-04-08	0	0.550	0.540	0.550	0.540	0.550	94,440,000	40,892,530	0.4330	29.26	28.73	29.26	28.73	29.26	1,775,321	23.034	-1.79%
2016-04-07	0	0.560	0.550	0.560	0.550	0.600	8,330,000	4,760,300	0.5715	29.79	29.26	29.79	29.26	31.92	156,591	30.400	-1.75%
2016-04-06	0	0.570	0.560	0.570	0.560	0.590	5,100,000	2,922,800	0.5731	30.32	29.79	30.32	29.79	31.39	95,872	30.487	0.00%
2016-04-05	0	0.570	0.550	0.570	0.550	0.610	4,450,000	2,540,100	0.5708	30.32	29.26	30.32	29.26	32.45	83,653	30.365	-5.00%
2016-04-01	0	0.600	0.590	0.600	0.580	0.620	6,630,000	3,948,500	0.5956	31.92	31.39	31.92	30.85	32.98	124,633	31.681	-1.64%
2016-03-31	0	0.610	0.600	0.610	0.590	0.630	9,710,000	5,860,900	0.6036	32.45	31.92	32.45	31.39	33.51	182,532	32.109	3.39%
2016-03-30	0	0.590	0.570	0.590	0.580	0.650	11,460,000	7,092,700	0.6189	31.39	30.32	31.39	30.85	34.58	215,430	32.924	1.72%
2016-03-29	0	0.580	0.560	0.580	0.560	0.590	5,310,000	3,075,200	0.5791	30.85	29.79	30.85	29.79	31.39	99,819	30.808	1.75%
2016-03-24	0	0.570	0.550	0.570	0.530	0.600	32,000,000	17,162,600	0.5363	30.32	29.26	30.32	28.19	31.92	601,549	28.531	3.64%
2016-03-23	0	0.550	0.540	0.550	0.530	0.560	6,030,000	3,283,900	0.5446	29.26	28.73	29.26	28.19	29.79	113,354	28.970	1.85%
2016-03-22	0	0.540	0.530	0.540	0.510	0.540	3,870,000	2,067,800	0.5343	28.73	28.19	28.73	27.13	28.73	72,750	28.423	5.88%
2016-03-21	0	0.510	0.500	0.510	0.500	0.520	4,160,000	2,123,200	0.5104	27.13	26.60	27.13	26.60	27.66	78,201	27.150	0.00%
2016-03-18	0	0.510	0.500	0.510	0.500	0.530	1,820,000	937,000	0.5148	27.13	26.60	27.13	26.60	28.19	34,213	27.387	0.00%
2016-03-17	0	0.510	0.495	0.510	0.495	0.520	4,150,000	2,105,800	0.5074	27.13	26.33	27.13	26.33	27.66	78,013	26.993	-1.92%
2016-03-16	0	0.520	0.510	0.520	0.510	0.530	4,160,000	2,162,400	0.5198	27.66	27.13	27.66	27.13	28.19	78,201	27.652	0.00%
2016-03-15	0	0.520	0.510	0.520	0.510	0.530	3,740,000	1,950,200	0.5214	27.66	27.13	27.66	27.13	28.19	70,306	27.739	0.00%
2016-03-14	0	0.520	0.510	0.520	0.490	0.540	4,960,000	2,577,400	0.5196	27.66	27.13	27.66	26.07	28.73	93,240	27.643	7.22%
2016-03-11	0	0.485	0.475	0.485	0.475	0.485	2,930,000	1,410,950	0.4816	25.80	25.27	25.80	25.27	25.80	55,079	25.617	0.00%
2016-03-10	0	0.485	0.475	0.490	0.480	0.495	4,270,000	2,070,250	0.4848	25.80	25.27	26.07	25.53	26.33	80,269	25.791	-1.02%
2016-03-09	0	0.490	0.485	0.490	0.485	0.495	2,660,000	1,302,700	0.4897	26.07	25.80	26.07	25.80	26.33	50,004	26.052	-1.01%
2016-03-08	0	0.495	0.485	0.495	0.485	0.495	2,600,000	1,274,650	0.4903	26.33	25.80	26.33	25.80	26.33	48,876	26.079	0.00%
2016-03-07	0	0.495	0.485	0.495	0.485	0.500	2,990,000	1,469,350	0.4914	26.33	25.80	26.33	25.80	26.60	56,207	26.142	-1.00%
2016-03-04	0	0.500	0.495	0.500	0.495	0.510	5,310,000	2,651,300	0.4993	26.60	26.33	26.60	26.33	27.13	99,819	26.561	-1.96%
2016-03-03	0	0.510	0.500	0.510	0.495	0.540	5,450,000	2,843,500	0.5217	27.13	26.60	27.13	26.33	28.73	102,451	27.755	-5.56%
2016-03-02	0	0.540	0.530	0.540	0.530	0.570	6,530,000	3,610,700	0.5529	28.73	28.19	28.73	28.19	30.32	122,754	29.414	0.00%
2016-03-01	0	0.540	0.520	0.540	0.520	0.540	2,790,000	1,482,200	0.5313	28.73	27.66	28.73	27.66	28.73	52,448	28.261	0.00%
2016-02-29	0	0.540	0.530	0.540	0.530	0.570	2,300,000	1,278,900	0.5560	28.73	28.19	28.73	28.19	30.32	43,236	29.579	-5.26%
2016-02-26	0	0.570	0.560	0.570	0.530	0.570	5,260,000	2,910,400	0.5533	30.32	29.79	30.32	28.19	30.32	98,880	29.434	3.64%
2016-02-25	0	0.550	0.540	0.550	0.540	0.570	3,860,000	2,138,500	0.5540	29.26	28.73	29.26	28.73	30.32	72,562	29.471	-3.51%
2016-02-24	0	0.570	0.550	0.570	0.560	0.580	2,720,000	1,556,900	0.5724	30.32	29.26	30.32	29.79	30.85	51,132	30.449	-1.72%
2016-02-23	0	0.580	0.560	0.580	0.570	0.580	4,800,000	2,781,700	0.5795	30.85	29.79	30.85	30.32	30.85	90,232	30.828	0.00%
2016-02-22	0	0.580	0.570	0.580	0.580	0.580	4,840,000	2,807,200	0.5800	30.85	30.32	30.85	30.85	30.85	90,984	30.854	0.00%
2016-02-19	0	0.580	0.560	0.580	0.570	0.580	5,490,000	3,148,800	0.5736	30.85	29.79	30.85	30.32	30.85	103,203	30.511	-1.69%
2016-02-18	0	0.590	0.580	0.590	0.570	0.590	4,060,000	2,359,900	0.5813	31.39	30.85	31.39	30.32	31.39	76,321	30.921	1.72%
2016-02-17	0	0.580	0.570	0.580	0.570	0.600	5,260,000	3,061,200	0.5820	30.85	30.32	30.85	30.32	31.92	98,880	30.959	-1.69%
2016-02-16	0	0.590	0.570	0.590	0.580	0.590	4,300,000	2,499,500	0.5813	31.39	30.32	31.39	30.85	31.39	80,833	30.922	1.72%
2016-02-15	0	0.580	0.560	0.590	0.530	0.590	7,590,000	4,186,800	0.5516	30.85	29.79	31.39	28.19	31.39	142,680	29.344	3.57%
2016-02-12	0	0.560	0.550	0.560	0.550	0.560	1,660,000	925,400	0.5575	29.79	29.26	29.79	29.26	29.79	31,205	29.655	0.00%
2016-02-11	0	0.560	0.550	0.560	0.550	0.560	2,500,000	1,398,500	0.5594	29.79	29.26	29.79	29.26	29.79	46,996	29.758	-3.45%
2016-02-05	0	0.580	0.560	0.580	0.570	0.590	7,770,000	4,451,400	0.5729	30.85	29.79	30.85	30.32	31.39	146,064	30.476	-1.69%
2016-02-04	0	0.590	0.570	0.590	0.580	0.590	6,750,000	3,973,200	0.5886	31.39	30.32	31.39	30.85	31.39	126,889	31.312	0.00%
2016-02-03	0	0.590	0.580	0.590	0.570	0.600	6,260,000	3,675,800	0.5872	31.39	30.85	31.39	30.32	31.92	117,678	31.236	-1.67%
2016-02-02	0	0.600	0.590	0.600	0.590	0.600	4,410,000	2,645,900	0.6000	31.92	31.39	31.92	31.39	31.92	82,901	31.916	0.00%
2016-02-01	0	0.600	0.590	0.600	0.600	0.620	4,410,000	2,686,700	0.6092	31.92	31.39	31.92	31.92	32.98	82,901	32.409	-1.64%
2016-01-29	0	0.610	0.600	0.610	0.590	0.620	5,850,000	3,541,900	0.6055	32.45	31.92	32.45	31.39	32.98	109,971	32.208	1.67%
2016-01-28	0	0.600	0.590	0.600	0.590	0.610	7,190,000	4,318,300	0.6006	31.92	31.39	31.92	31.39	32.45	135,160	31.949	-1.64%
2016-01-27	0	0.610	0.600	0.610	0.590	0.630	7,110,000	4,319,900	0.6076	32.45	31.92	32.45	31.39	33.51	133,657	32.321	-1.61%
2016-01-26	0	0.620	0.610	0.620	0.610	0.620	4,000,000	2,479,600	0.6199	32.98	32.45	32.98	32.45	32.98	75,194	32.976	-1.59%
2016-01-25	0	0.630	0.610	0.630	0.620	0.640	6,560,000	4,085,700	0.6228	33.51	32.45	33.51	32.98	34.05	123,317	33.132	1.61%
2016-01-22	0	0.620	0.610	0.620	0.610	0.630	4,900,000	3,060,500	0.6246	32.98	32.45	32.98	32.45	33.51	92,112	33.226	0.00%
2016-01-21	0	0.620	0.600	0.620	0.600	0.640	4,440,000	2,780,000	0.6261	32.98	31.92	32.98	31.92	34.05	83,465	33.307	-1.59%
2016-01-20	0	0.630	0.610	0.630	0.610	0.640	3,170,000	2,003,100	0.6319	33.51	32.45	33.51	32.45	34.05	59,591	33.614	-3.08%
2016-01-19	0	0.650	0.630	0.650	0.630	0.660	7,690,000	4,959,200	0.6449	34.58	33.51	34.58	33.51	35.11	144,560	34.306	0.00%
2016-01-18	0	0.650	0.630	0.650	0.620	0.660	6,700,000	4,284,100	0.6394	34.58	33.51	34.58	32.98	35.11	125,949	34.014	0.00%
2016-01-15	0	0.650	0.630	0.650	0.620	0.650	6,580,000	4,173,200	0.6342	34.58	33.51	34.58	32.98	34.58	123,693	33.738	3.17%
2016-01-14	0	0.630	0.620	0.630	0.620	0.640	7,500,000	4,657,800	0.6210	33.51	32.98	33.51	32.98	34.05	140,988	33.037	-1.56%
2016-01-13	0	0.640	0.630	0.640	0.590	0.670	5,920,000	3,621,200	0.6117	34.05	33.51	34.05	31.39	35.64	111,287	32.539	6.67%
2016-01-12	0	0.600	0.590	0.600	0.570	0.600	8,120,000	4,748,200	0.5848	31.92	31.39	31.92	30.32	31.92	152,643	31.107	1.69%
2016-01-11	0	0.590	0.570	0.590	0.570	0.610	5,530,000	3,307,700	0.5981	31.39	30.32	31.39	30.32	32.45	103,955	31.819	-6.35%
2016-01-08	0	0.630	0.620	0.630	0.590	0.630	9,510,000	5,780,600	0.6078	33.51	32.98	33.51	31.39	33.51	178,773	32.335	3.28%
2016-01-07	0	0.610	0.600	0.610	0.600	0.630	2,430,000	1,486,650	0.6118	32.45	31.92	32.45	31.92	33.51	45,680	32.545	-3.17%
2016-01-06	0	0.630	0.620	0.630	0.620	0.640	2,690,000	1,716,700	0.6382	33.51	32.98	33.51	32.98	34.05	50,568	33.949	-1.56%
2016-01-05	0	0.640	0.630	0.640	0.620	0.660	6,240,000	3,985,400	0.6387	34.05	33.51	34.05	32.98	35.11	117,302	33.976	0.00%
2016-01-04	0	0.640	0.620	0.640	0.630	0.670	4,060,000	2,649,700	0.6526	34.05	32.98	34.05	33.51	35.64	76,321	34.718	-3.03%
2015-12-31	0	0.660	0.650	0.660	0.650	0.670	3,490,000	2,311,000	0.6622	35.11	34.58	35.11	34.58	35.64	65,606	35.225	0.00%
2015-12-30	0	0.660	0.650	0.660	0.640	0.670	5,200,000	3,388,500	0.6516	35.11	34.58	35.11	34.05	35.64	97,752	34.664	-1.49%
2015-12-29	0	0.670	0.660	0.670	0.650	0.680	2,620,000	1,744,500	0.6658	35.64	35.11	35.64	34.58	36.17	49,252	35.420	-1.47%
2015-12-28	0	0.680	0.670	0.680	0.670	0.700	3,060,000	2,082,400	0.6805	36.17	35.64	36.17	35.64	37.24	57,523	36.201	-2.86%
2015-12-24	0	0.700	0.680	0.700	0.680	0.700	2,520,000	1,744,000	0.6921	37.24	36.17	37.24	36.17	37.24	47,372	36.815	0.00%
2015-12-23	0	0.700	0.690	0.700	0.680	0.700	4,670,000	3,222,400	0.6900	37.24	36.71	37.24	36.17	37.24	87,789	36.706	0.00%
2015-12-22	0	0.700	0.690	0.700	0.680	0.700	4,020,000	2,765,600	0.6880	37.24	36.71	37.24	36.17	37.24	75,570	36.597	1.45%
2015-12-21	0	0.690	0.680	0.690	0.680	0.700	3,280,000	2,262,500	0.6898	36.71	36.17	36.71	36.17	37.24	61,659	36.694	0.00%
2015-12-18	0	0.690	0.680	0.690	0.670	0.700	4,280,000	2,948,900	0.6890	36.71	36.17	36.71	35.64	37.24	80,457	36.652	-1.43%
2015-12-17	0	0.700	0.680	0.700	0.680	0.700	5,140,000	3,578,300	0.6962	37.24	36.17	37.24	36.17	37.24	96,624	37.033	0.00%
2015-12-16	0	0.700	0.680	0.700	0.680	0.710	8,410,000	5,879,900	0.6992	37.24	36.17	37.24	36.17	37.77	158,095	37.192	1.45%
2015-12-15	0	0.690	0.680	0.690	0.670	0.700	12,800,000	8,755,200	0.6840	36.71	36.17	36.71	35.64	37.24	240,619	36.386	2.99%
2015-12-14	0	0.670	0.650	0.670	0.620	0.680	8,830,000	5,835,000	0.6608	35.64	34.58	35.64	32.98	36.17	165,990	35.153	3.08%
2015-12-11	0	0.650	0.640	0.650	0.640	0.690	5,700,000	3,803,200	0.6672	34.58	34.05	34.58	34.05	36.71	107,151	35.494	-5.80%
2015-12-10	0	0.690	0.670	0.690	0.670	0.700	10,790,000	7,408,500	0.6866	36.71	35.64	36.71	35.64	37.24	202,835	36.525	-1.43%
2015-12-09	0	0.700	0.680	0.700	0.680	0.700	8,320,000	5,742,100	0.6902	37.24	36.17	37.24	36.17	37.24	156,403	36.714	0.00%
2015-12-08	0	0.700	0.680	0.700	0.680	0.700	5,830,000	4,025,000	0.6904	37.24	36.17	37.24	36.17	37.24	109,595	36.726	1.45%
2015-12-07	0	0.690	0.670	0.690	0.680	0.700	11,620,000	8,083,300	0.6956	36.71	35.64	36.71	36.17	37.24	218,437	37.005	-1.43%
2015-12-04	0	0.700	0.690	0.700	0.690	0.710	4,320,000	3,035,500	0.7027	37.24	36.71	37.24	36.71	37.77	81,209	37.379	-1.41%
2015-12-03	0	0.710	0.700	0.710	0.700	0.710	8,350,000	5,928,100	0.7100	37.77	37.24	37.77	37.24	37.77	156,967	37.767	-1.39%
2015-12-02	0	0.720	0.710	0.720	0.710	0.730	8,782,000	6,320,160	0.7197	38.30	37.77	38.30	37.77	38.83	165,088	38.284	-1.37%
2015-12-01	0	0.730	0.720	0.730	0.710	0.740	10,620,000	7,733,600	0.7282	38.83	38.30	38.83	37.77	39.37	199,639	38.738	0.00%
2015-11-30	0	0.730	0.710	0.730	0.710	0.760	18,330,000	13,586,800	0.7412	38.83	37.77	38.83	37.77	40.43	344,575	39.431	1.39%
2015-11-27	0	0.720	0.700	0.720	0.700	0.720	9,860,000	7,006,700	0.7106	38.30	37.24	38.30	37.24	38.30	185,352	37.802	0.00%
2015-11-26	0	0.720	0.700	0.720	0.700	0.730	10,520,000	7,522,500	0.7151	38.30	37.24	38.30	37.24	38.83	197,759	38.039	-1.37%
2015-11-25	0	0.730	0.710	0.730	0.710	0.730	12,580,000	9,022,400	0.7172	38.83	37.77	38.83	37.77	38.83	236,484	38.152	1.39%
2015-11-24	0	0.720	0.700	0.720	0.700	0.740	10,940,000	7,850,500	0.7176	38.30	37.24	38.30	37.24	39.37	205,654	38.173	-1.37%
2015-11-23	0	0.730	0.710	0.730	0.700	0.730	14,353,000	10,124,530	0.7054	38.83	37.77	38.83	37.24	38.83	269,813	37.524	2.82%
2015-11-20	0	0.710	0.690	0.710	0.690	0.730	11,500,000	8,076,100	0.7023	37.77	36.71	37.77	36.71	38.83	216,182	37.358	-1.39%
2015-11-19	0	0.720	0.710	0.720	0.700	0.720	10,310,000	7,382,000	0.7160	38.30	37.77	38.30	37.24	38.30	193,811	38.089	1.41%
2015-11-18	0	0.710	0.690	0.710	0.700	0.750	18,130,000	13,246,100	0.7306	37.77	36.71	37.77	37.24	39.90	340,815	38.866	-2.74%
2015-11-17	0	0.730	0.720	0.730	0.700	0.750	15,910,000	11,619,400	0.7303	38.83	38.30	38.83	37.24	39.90	299,083	38.850	4.29%
2015-11-16	0	0.700	0.690	0.710	0.690	0.710	18,220,000	12,755,900	0.7001	37.24	36.71	37.77	36.71	37.77	342,507	37.243	-1.41%
2015-11-13	0	0.710	0.700	0.710	0.690	0.730	14,260,000	10,270,600	0.7202	37.77	37.24	37.77	36.71	38.83	268,065	38.314	-2.74%
2015-11-12	0	0.730	0.710	0.730	0.710	0.730	18,640,000	13,472,900	0.7228	38.83	37.77	38.83	37.77	38.83	350,402	38.450	2.82%
2015-11-11	0	0.710	0.700	0.710	0.670	0.750	17,130,000	11,735,200	0.6851	37.77	37.24	37.77	35.64	39.90	322,017	36.443	5.97%
2015-11-10	0	0.670	0.650	0.670	0.650	0.670	11,210,000	7,424,000	0.6623	35.64	34.58	35.64	34.58	35.64	210,730	35.230	-1.47%
2015-11-09	0	0.680	0.670	0.680	0.670	0.690	9,470,000	6,434,800	0.6795	36.17	35.64	36.17	35.64	36.71	178,021	36.146	-2.86%
2015-11-06	0	0.700	0.690	0.700	0.680	0.710	9,890,000	6,867,600	0.6944	37.24	36.71	37.24	36.17	37.77	185,916	36.939	-1.41%
2015-11-05	0	0.710	0.700	0.710	0.690	0.730	13,950,000	9,915,800	0.7108	37.77	37.24	37.77	36.71	38.83	262,238	37.812	-1.39%
2015-11-04	0	0.720	0.710	0.720	0.700	0.730	14,620,000	10,483,100	0.7170	38.30	37.77	38.30	37.24	38.83	274,833	38.144	1.41%
2015-11-03	0	0.710	0.690	0.710	0.690	0.750	22,150,000	16,086,300	0.7262	37.77	36.71	37.77	36.71	39.90	416,385	38.633	1.43%
2015-11-02	0	0.700	0.690	0.700	0.670	0.730	16,480,000	11,684,900	0.7090	37.24	36.71	37.24	35.64	38.83	309,798	37.718	2.94%
2015-10-30	0	0.680	0.660	0.680	0.660	0.680	10,020,000	6,717,400	0.6704	36.17	35.11	36.17	35.11	36.17	188,360	35.663	1.49%
2015-10-29	0	0.670	0.670	0.680	0.670	0.700	12,160,000	8,246,200	0.6781	35.64	35.64	36.17	35.64	37.24	228,589	36.074	-4.29%
2015-10-28	0	0.700	0.690	0.700	0.690	0.730	9,660,000	6,901,000	0.7144	37.24	36.71	37.24	36.71	38.83	181,593	38.003	-2.78%
2015-10-27	0	0.720	0.710	0.720	0.700	0.740	15,480,000	11,256,300	0.7272	38.30	37.77	38.30	37.24	39.37	290,999	38.682	-2.70%
2015-10-26	0	0.740	0.730	0.740	0.720	0.790	24,800,000	18,340,600	0.7395	39.37	38.83	39.37	38.30	42.02	466,200	39.341	2.78%
2015-10-23	0	0.720	0.700	0.720	0.710	0.740	15,150,000	10,944,100	0.7224	38.30	37.24	38.30	37.77	39.37	284,796	38.428	0.00%
2015-10-22	0	0.720	0.710	0.720	0.710	0.740	15,230,000	10,900,800	0.7157	38.30	37.77	38.30	37.77	39.37	286,300	38.075	-1.37%
2015-10-20	0	0.730	0.720	0.730	0.700	0.760	21,500,000	15,840,300	0.7368	38.83	38.30	38.83	37.24	40.43	404,166	39.193	2.82%
2015-10-19	0	0.710	0.700	0.710	0.690	0.710	15,690,000	10,943,900	0.6975	37.77	37.24	37.77	36.71	37.77	294,947	37.105	1.43%
2015-10-16	0	0.700	0.670	0.690	0.680	0.710	14,810,000	10,253,900	0.6924	37.24	35.64	36.71	36.17	37.77	278,404	36.831	0.00%
2015-10-15	0	0.700	0.680	0.700	0.680	0.700	13,290,000	9,163,500	0.6895	37.24	36.17	37.24	36.17	37.24	249,831	36.679	1.45%
2015-10-14	0	0.690	0.680	0.690	0.650	0.690	24,260,000	16,382,500	0.6753	36.71	36.17	36.71	34.58	36.71	456,049	35.923	4.55%
2015-10-13	0	0.660	0.660	0.670	0.650	0.680	6,650,000	4,426,300	0.6656	35.11	35.11	35.64	34.58	36.17	125,009	35.408	-4.35%
2015-10-12	0	0.690	0.670	0.690	0.660	0.690	7,790,000	5,247,100	0.6736	36.71	35.64	36.71	35.11	36.71	146,440	35.831	0.00%
2015-10-09	0	0.690	0.670	0.690	0.670	0.710	9,640,000	6,652,300	0.6901	36.71	35.64	36.71	35.64	37.77	181,217	36.709	0.00%
2015-10-08	0	0.690	0.680	0.690	0.660	0.690	9,410,000	6,313,900	0.6710	36.71	36.17	36.71	35.11	36.71	176,893	35.693	2.99%
2015-10-07	0	0.670	0.660	0.670	0.660	0.690	9,180,000	6,205,800	0.6760	35.64	35.11	35.64	35.11	36.71	172,569	35.961	0.00%
2015-10-06	0	0.670	0.660	0.670	0.630	0.670	9,110,000	5,999,000	0.6585	35.64	35.11	35.64	33.51	35.64	171,253	35.030	3.08%
2015-10-05	0	0.650	0.640	0.650	0.620	0.650	9,480,000	6,040,000	0.6371	34.58	34.05	34.58	32.98	34.58	178,209	33.893	4.84%
2015-10-02	0	0.620	0.610	0.620	0.600	0.630	8,430,000	5,210,600	0.6181	32.98	32.45	32.98	31.92	33.51	158,470	32.881	1.64%
2015-09-30	0	0.610	0.610	0.620	0.590	0.650	4,010,000	2,464,500	0.6146	32.45	32.45	32.98	31.39	34.58	75,382	32.694	-1.61%
2015-09-29	0	0.620	0.610	0.630	0.580	0.640	4,290,000	2,618,800	0.6104	32.98	32.45	33.51	30.85	34.05	80,645	32.473	-1.59%
2015-09-25	0	0.630	0.620	0.630	0.620	0.650	4,200,000	2,651,200	0.6312	33.51	32.98	33.51	32.98	34.58	78,953	33.579	0.00%
2015-09-24	0	0.630	0.620	0.630	0.620	0.640	4,040,000	2,532,100	0.6268	33.51	32.98	33.51	32.98	34.05	75,946	33.341	0.00%
2015-09-23	0	0.630	0.610	0.630	0.600	0.640	4,980,000	3,091,600	0.6208	33.51	32.45	33.51	31.92	34.05	93,616	33.024	-1.56%
2015-09-22	0	0.640	0.640	0.650	0.630	0.660	5,070,000	3,264,300	0.6438	34.05	34.05	34.58	33.51	35.11	95,308	34.250	1.59%
2015-09-21	0	0.630	0.620	0.630	0.580	0.650	5,350,000	3,328,300	0.6221	33.51	32.98	33.51	30.85	34.58	100,571	33.094	5.00%
2015-09-18	0	0.600	0.590	0.600	0.530	0.600	5,250,000	2,879,700	0.5485	31.92	31.39	31.92	28.19	31.92	98,692	29.179	9.09%
2015-09-17	0	0.550	0.540	0.550	0.540	0.560	5,260,000	2,869,700	0.5456	29.26	28.73	29.26	28.73	29.79	98,880	29.022	0.00%
2015-09-16	0	0.550	0.540	0.550	0.530	0.570	3,700,000	1,994,100	0.5389	29.26	28.73	29.26	28.19	30.32	69,554	28.670	1.85%
2015-09-15	0	0.540	0.530	0.550	0.520	0.560	3,170,000	1,692,800	0.5340	28.73	28.19	29.26	27.66	29.79	59,591	28.407	-1.82%
2015-09-14	0	0.550	0.540	0.560	0.530	0.570	1,110,000	607,300	0.5471	29.26	28.73	29.79	28.19	30.32	20,866	29.104	3.77%
2015-09-11	0	0.530	0.540	0.550	0.480	0.580	1,910,000	1,034,200	0.5415	28.19	28.73	29.26	25.53	30.85	35,905	28.804	-5.36%
2015-09-10	0	0.560	0.540	0.560	0.550	0.570	900,000	500,000	0.5556	29.79	28.73	29.79	29.26	30.32	16,919	29.553	-1.75%
2015-09-09	0	0.570	0.560	0.570	0.550	0.580	1,262,000	717,140	0.5683	30.32	29.79	30.32	29.26	30.85	23,724	30.229	1.79%
2015-09-08	0	0.560	0.550	0.560	0.540	0.570	910,000	505,600	0.5556	29.79	29.26	29.79	28.73	30.32	17,107	29.556	1.82%
2015-09-07	0	0.550	0.540	0.550	0.540	0.560	1,530,000	838,100	0.5478	29.26	28.73	29.26	28.73	29.79	28,762	29.140	-1.79%
2015-09-04	0	0.560	0.540	0.560	0.530	0.580	1,170,000	640,600	0.5475	29.79	28.73	29.79	28.19	30.85	21,994	29.126	-1.75%
2015-09-02	0	0.570	0.550	0.580	0.520	0.580	1,150,000	642,100	0.5583	30.32	29.26	30.85	27.66	30.85	21,618	29.702	0.00%
2015-09-01	0	0.570	0.560	0.570	0.560	0.590	820,000	471,900	0.5755	30.32	29.79	30.32	29.79	31.39	15,415	30.614	-1.72%
2015-08-31	0	0.580	0.560	0.590	0.570	0.640	770,000	462,800	0.6010	30.85	29.79	31.39	30.32	34.05	14,475	31.973	0.00%
2015-08-28	0	0.580	0.570	0.580	0.570	0.600	1,360,000	790,900	0.5815	30.85	30.32	30.85	30.32	31.92	25,566	30.936	0.00%
2015-08-27	0	0.580	0.560	0.580	0.550	0.580	1,310,000	734,400	0.5606	30.85	29.79	30.85	29.26	30.85	24,626	29.822	9.43%
2015-08-26	0	0.530	0.520	0.530	0.520	0.580	2,150,000	1,185,200	0.5513	28.19	27.66	28.19	27.66	30.85	40,417	29.325	-1.85%
2015-08-25	0	0.540	0.530	0.540	0.520	0.620	2,780,000	1,571,200	0.5652	28.73	28.19	28.73	27.66	32.98	52,260	30.065	-5.26%
2015-08-24	0	0.570	0.550	0.570	0.550	0.590	2,770,000	1,577,700	0.5696	30.32	29.26	30.32	29.26	31.39	52,072	30.299	-8.06%
2015-08-21	0	0.620	0.610	0.630	0.600	0.630	1,700,000	1,032,900	0.6076	32.98	32.45	33.51	31.92	33.51	31,957	32.321	-1.59%
2015-08-20	0	0.630	0.620	0.630	0.620	0.650	1,690,000	1,077,400	0.6375	33.51	32.98	33.51	32.98	34.58	31,769	33.913	-3.08%
2015-08-19	0	0.650	0.640	0.650	0.630	0.680	4,790,000	3,110,300	0.6493	34.58	34.05	34.58	33.51	36.17	90,044	34.542	-2.99%
2015-08-18	0	0.670	0.650	0.670	0.650	0.690	2,720,000	1,824,300	0.6707	35.64	34.58	35.64	34.58	36.71	51,132	35.678	-1.47%
2015-08-17	0	0.680	0.670	0.680	0.670	0.690	2,110,000	1,434,300	0.6798	36.17	35.64	36.17	35.64	36.71	39,665	36.161	-1.45%
2015-08-14	0	0.690	0.680	0.690	0.660	0.700	2,260,000	1,550,700	0.6862	36.71	36.17	36.71	35.11	37.24	42,484	36.500	0.00%
2015-08-13	0	0.690	0.670	0.690	0.640	0.700	3,150,000	2,153,000	0.6835	36.71	35.64	36.71	34.05	37.24	59,215	36.359	1.47%
2015-08-12	0	0.680	0.660	0.680	0.640	0.730	5,000,000	3,444,900	0.6890	36.17	35.11	36.17	34.05	38.83	93,992	36.651	-4.23%
2015-08-11	0	0.710	0.690	0.710	0.690	0.720	2,060,000	1,446,600	0.7022	37.77	36.71	37.77	36.71	38.30	38,725	37.356	1.43%
2015-08-10	0	0.700	0.680	0.700	0.630	0.700	4,040,000	2,633,600	0.6519	37.24	36.17	37.24	33.51	37.24	75,946	34.677	9.38%
2015-08-07	0	0.640	0.640	0.650	0.640	0.650	370,000	238,400	0.6443	34.05	34.05	34.58	34.05	34.58	6,955	34.275	1.59%
2015-08-06	0	0.630	0.630	0.640	0.630	0.660	3,580,000	2,293,900	0.6408	33.51	33.51	34.05	33.51	35.11	67,298	34.086	-5.97%
2015-08-05	0	0.670	0.650	0.670	0.660	0.680	740,000	495,500	0.6696	35.64	34.58	35.64	35.11	36.17	13,911	35.620	1.52%
2015-08-04	0	0.660	0.650	0.660	0.650	0.690	1,670,000	1,108,500	0.6638	35.11	34.58	35.11	34.58	36.71	31,393	35.310	-2.94%
2015-08-03	0	0.680	0.670	0.690	0.660	0.700	1,210,000	827,300	0.6837	36.17	35.64	36.71	35.11	37.24	22,746	36.371	-1.45%
2015-07-31	0	0.690	0.690	0.700	0.690	0.710	1,320,000	920,700	0.6975	36.71	36.71	37.24	36.71	37.77	24,814	37.104	-1.43%
2015-07-30	0	0.700	0.690	0.700	0.690	0.710	1,990,000	1,392,600	0.6998	37.24	36.71	37.24	36.71	37.77	37,409	37.227	1.45%
2015-07-29	0	0.690	0.690	0.700	0.680	0.720	3,330,000	2,328,200	0.6992	36.71	36.71	37.24	36.17	38.30	62,599	37.192	-1.43%
2015-07-28	0	0.700	0.690	0.700	0.650	0.720	1,810,000	1,253,900	0.6928	37.24	36.71	37.24	34.58	38.30	34,025	36.852	1.45%
2015-07-27	0	0.690	0.680	0.690	0.610	0.710	5,510,000	3,774,100	0.6850	36.71	36.17	36.71	32.45	37.77	103,579	36.437	-4.17%
2015-07-24	0	0.720	0.710	0.720	0.700	0.750	5,580,000	4,050,800	0.7259	38.30	37.77	38.30	37.24	39.90	104,895	38.618	0.00%
2015-07-23	0	0.720	0.730	0.740	0.700	0.740	4,030,000	2,877,800	0.7141	38.30	38.83	39.37	37.24	39.37	75,758	37.987	1.41%
2015-07-22	0	0.710	0.710	0.720	0.680	0.770	11,950,000	8,705,300	0.7285	37.77	37.77	38.30	36.17	40.96	224,641	38.752	4.41%
2015-07-21	0	0.680	0.670	0.690	0.660	0.690	1,940,000	1,309,200	0.6748	36.17	35.64	36.71	35.11	36.71	36,469	35.899	3.03%
2015-07-20	0	0.660	0.650	0.660	0.630	0.660	2,240,000	1,457,700	0.6508	35.11	34.58	35.11	33.51	35.11	42,108	34.618	3.13%
2015-07-17	0	0.640	0.630	0.640	0.570	0.670	10,840,000	6,823,300	0.6295	34.05	33.51	34.05	30.32	35.64	203,775	33.485	4.92%
2015-07-16	0	0.610	0.600	0.620	0.530	0.620	19,790,000	11,700,700	0.5912	32.45	31.92	32.98	28.19	32.98	372,020	31.452	15.09%
2015-07-15	0	0.530	0.520	0.540	0.520	0.560	2,530,000	1,351,900	0.5343	28.19	27.66	28.73	27.66	29.79	47,560	28.425	-3.64%
2015-07-14	0	0.550	0.540	0.550	0.540	0.580	6,270,000	3,486,600	0.5561	29.26	28.73	29.26	28.73	30.85	117,866	29.581	-5.17%
2015-07-13	0	0.580	0.570	0.580	0.570	0.600	4,780,000	2,803,100	0.5864	30.85	30.32	30.85	30.32	31.92	89,856	31.195	0.00%
2015-07-10	0	0.580	0.580	0.600	0.550	0.680	3,436,000	2,083,440	0.6064	30.85	30.85	31.92	29.26	36.17	64,591	32.256	5.45%
2015-07-09	0	0.550	0.540	0.550	0.420	0.570	3,130,000	1,615,250	0.5161	29.26	28.73	29.26	22.34	30.32	58,839	27.452	25.00%
2015-07-08	0	0.440	0.440	0.445	0.440	0.500	12,530,000	5,874,750	0.4689	23.41	23.41	23.67	23.41	26.60	235,544	24.941	-13.73%
2015-07-07	0	0.510	0.500	0.520	0.500	0.560	3,840,000	1,977,500	0.5150	27.13	26.60	27.66	26.60	29.79	72,186	27.395	-5.56%
2015-07-06	0	0.540	0.520	0.540	0.500	0.650	12,170,000	6,697,700	0.5503	28.73	27.66	28.73	26.60	34.58	228,777	29.276	-14.29%
2015-07-03	0	0.630	0.620	0.640	0.610	0.700	8,210,000	5,333,300	0.6496	33.51	32.98	34.05	32.45	37.24	154,335	34.557	-12.50%
2015-07-02	0	0.720	0.710	0.730	0.690	0.760	6,140,000	4,392,000	0.7153	38.30	37.77	38.83	36.71	40.43	115,422	38.052	-1.37%
2015-06-30	0	0.730	0.710	0.730	0.690	0.730	4,690,000	3,330,100	0.7100	38.83	37.77	38.83	36.71	38.83	88,164	37.771	-1.35%
2015-06-29	0	0.740	0.730	0.740	0.690	0.780	20,550,000	14,672,700	0.7140	39.37	38.83	39.37	36.71	41.49	386,307	37.982	-3.90%
2015-06-26	0	0.770	0.770	0.780	0.740	0.790	8,920,000	6,848,400	0.7678	40.96	40.96	41.49	39.37	42.02	167,682	40.842	2.67%
2015-06-25	0	0.750	0.750	0.760	0.730	0.780	6,720,000	5,067,000	0.7540	39.90	39.90	40.43	38.83	41.49	126,325	40.111	0.00%
2015-06-24	0	0.750	0.740	0.750	0.710	0.770	5,790,000	4,263,300	0.7363	39.90	39.37	39.90	37.77	40.96	108,843	39.169	1.35%
2015-06-23	0	0.740	0.740	0.750	0.710	0.810	16,020,000	12,189,200	0.7609	39.37	39.37	39.90	37.77	43.09	301,150	40.475	-6.33%
2015-06-22	0	0.790	0.780	0.800	0.780	0.830	7,290,000	5,854,700	0.8031	42.02	41.49	42.56	41.49	44.15	137,040	42.722	-1.25%
2015-06-19	0	0.800	0.800	0.810	0.790	0.850	40,080,000	32,846,100	0.8195	42.56	42.56	43.09	42.02	45.22	753,440	43.595	1.27%
2015-06-18	0	0.790	0.780	0.790	0.770	0.800	16,200,000	12,642,100	0.7804	42.02	41.49	42.02	40.96	42.56	304,534	41.513	1.28%
2015-06-17	0	0.780	0.780	0.790	0.750	0.820	33,320,000	25,779,300	0.7737	41.49	41.49	42.02	39.90	43.62	626,363	41.157	4.00%
2015-06-16	0	0.750	0.730	0.750	0.700	0.750	12,830,000	9,238,700	0.7201	39.90	38.83	39.90	37.24	39.90	241,183	38.306	1.35%
2015-06-15	0	0.740	0.720	0.740	0.720	0.760	6,110,000	4,464,500	0.7307	39.37	38.30	39.37	38.30	40.43	114,858	38.870	-2.63%
2015-06-12	0	0.760	0.750	0.760	0.720	0.770	29,790,000	22,277,200	0.7478	40.43	39.90	40.43	38.30	40.96	560,004	39.780	5.56%
2015-06-11	0	0.720	0.730	0.740	0.680	0.760	23,550,000	17,057,800	0.7243	38.30	38.83	39.37	36.17	40.43	442,702	38.531	2.86%
2015-06-10	0	0.700	0.700	0.720	0.690	0.760	25,190,000	18,206,100	0.7228	37.24	37.24	38.30	36.71	40.43	473,532	38.447	-4.11%
2015-06-09	0	0.730	0.720	0.730	0.680	0.820	85,790,000	65,401,300	0.7623	38.83	38.30	38.83	36.17	43.62	1,612,715	40.554	0.00%
2015-06-08	0	0.730	0.720	0.730	0.700	1.050	145,402,000	118,756,000	0.8167	38.83	38.30	38.83	37.24	55.86	2,733,325	43.447	-30.48%
2015-06-05	0	1.050	1.040	1.050	0.930	1.210	142,760,000	146,937,200	1.0293	55.86	55.32	55.86	49.47	64.37	2,683,659	54.753	-5.41%
2015-06-04	0	1.110	1.090	1.110	1.000	1.540	200,866,000	243,782,580	1.2137	59.05	57.98	59.05	53.20	81.92	3,775,959	64.562	-25.00%
2015-06-03	0	1.480	1.470	1.480	1.430	1.600	80,130,000	119,804,300	1.4951	78.73	78.20	78.73	76.07	85.11	1,506,316	79.535	1.37%
2015-06-02	0	1.460	1.440	1.460	1.350	1.580	65,533,000	94,259,500	1.4384	77.67	76.60	77.67	71.81	84.05	1,231,915	76.515	14.96%
2015-06-01	0	1.270	1.260	1.270	0.890	1.350	20,740,000	21,459,700	1.0347	67.56	67.03	67.56	47.34	71.81	389,879	55.042	47.67%
2015-05-29	0	0.860	0.850	0.860	0.850	0.950	16,411,000	14,403,020	0.8776	45.75	45.22	45.75	45.22	50.54	308,501	46.687	3.61%
2015-05-28	0	0.830	0.820	0.840	0.810	0.950	9,690,000	8,219,500	0.8482	44.15	43.62	44.68	43.09	50.54	182,156	45.123	-6.74%
2015-05-27	0	0.890	0.890	0.900	0.760	0.930	14,285,000	12,129,550	0.8491	47.34	47.34	47.88	40.43	49.47	268,535	45.169	20.27%
2015-05-26	0	0.740	0.730	0.750	0.690	0.750	12,900,000	9,410,900	0.7295	39.37	38.83	39.90	36.71	39.90	242,499	38.808	5.71%
2015-05-22	0	0.700	0.690	0.700	0.570	0.700	12,420,000	7,804,800	0.6284	37.24	36.71	37.24	30.32	37.24	233,476	33.429	20.69%
2015-05-21	0	0.580	0.570	0.580	0.560	0.580	2,550,000	1,452,700	0.5697	30.85	30.32	30.85	29.79	30.85	47,936	30.305	1.75%
2015-05-20	0	0.570	0.560	0.570	0.560	0.580	1,710,000	973,100	0.5691	30.32	29.79	30.32	29.79	30.85	32,145	30.272	-1.72%
2015-05-19	0	0.580	0.570	0.580	0.560	0.590	1,660,000	946,900	0.5704	30.85	30.32	30.85	29.79	31.39	31,205	30.344	0.00%
2015-05-18	0	0.580	0.560	0.580	0.560	0.590	1,570,000	906,500	0.5774	30.85	29.79	30.85	29.79	31.39	29,513	30.715	-1.69%
2015-05-15	0	0.590	0.570	0.590	0.570	0.590	1,690,000	980,300	0.5801	31.39	30.32	31.39	30.32	31.39	31,769	30.857	-1.67%
2015-05-14	0	0.600	0.580	0.600	0.580	0.600	1,320,000	778,500	0.5898	31.92	30.85	31.92	30.85	31.92	24,814	31.374	1.69%
2015-05-13	0	0.590	0.580	0.600	0.560	0.590	1,120,000	650,500	0.5808	31.39	30.85	31.92	29.79	31.39	21,054	30.896	0.00%
2015-05-12	0	0.590	0.580	0.590	0.560	0.620	3,970,000	2,362,500	0.5951	31.39	30.85	31.39	29.79	32.98	74,630	31.656	1.72%
2015-05-11	0	0.580	0.570	0.580	0.570	0.590	690,000	398,900	0.5781	30.85	30.32	30.85	30.32	31.39	12,971	30.753	1.75%
2015-05-08	0	0.570	0.560	0.570	0.540	0.610	1,280,000	734,400	0.5738	30.32	29.79	30.32	28.73	32.45	24,062	30.521	5.56%
2015-05-07	0	0.540	0.530	0.540	0.530	0.540	760,000	406,500	0.5349	28.73	28.19	28.73	28.19	28.73	14,287	28.453	-1.82%
2015-05-06	0	0.550	0.530	0.560	0.540	0.570	930,000	514,000	0.5527	29.26	28.19	29.79	28.73	30.32	17,483	29.401	0.00%
2015-05-05	0	0.550	0.540	0.550	0.530	0.570	1,440,000	791,800	0.5499	29.26	28.73	29.26	28.19	30.32	27,070	29.250	-3.51%
2015-05-04	0	0.570	0.550	0.570	0.530	0.610	3,066,000	1,723,300	0.5621	30.32	29.26	30.32	28.19	32.45	57,636	29.900	-6.56%
2015-04-30	0	0.610	0.580	0.610	0.590	0.640	1,150,000	700,600	0.6092	32.45	30.85	32.45	31.39	34.05	21,618	32.408	3.39%
2015-04-29	0	0.590	0.560	0.590	0.550	0.590	760,000	433,700	0.5707	31.39	29.79	31.39	29.26	31.39	14,287	30.357	7.27%
2015-04-28	0	0.550	0.530	0.550	0.530	0.550	1,160,000	628,500	0.5418	29.26	28.19	29.26	28.19	29.26	21,806	28.822	1.85%
2015-04-27	0	0.540	0.530	0.540	0.540	0.580	2,480,000	1,377,200	0.5553	28.73	28.19	28.73	28.73	30.85	46,620	29.541	-3.57%
2015-04-24	0	0.560	0.550	0.560	0.550	0.600	950,000	544,600	0.5733	29.79	29.26	29.79	29.26	31.92	17,858	30.495	-3.45%
2015-04-23	0	0.580	0.560	0.570	0.570	0.630	2,160,000	1,321,100	0.6116	30.85	29.79	30.32	30.32	33.51	40,605	32.536	-4.92%
2015-04-22	0	0.610	0.590	0.610	0.540	0.650	6,260,000	3,644,000	0.5821	32.45	31.39	32.45	28.73	34.58	117,678	30.966	12.96%
2015-04-21	0	0.540	0.510	0.550	0.530	0.550	1,530,000	818,600	0.5350	28.73	27.13	29.26	28.19	29.26	28,762	28.462	0.00%
2015-04-20	0	0.540	0.500	0.540	0.530	0.580	740,000	396,000	0.5351	28.73	26.60	28.73	28.19	30.85	13,911	28.467	1.89%
2015-04-17	0	0.530	0.520	0.540	0.520	0.540	730,000	387,700	0.5311	28.19	27.66	28.73	27.66	28.73	13,723	28.252	-3.64%
2015-04-16	0	0.550	0.530	0.550	0.530	0.560	1,090,000	593,600	0.5446	29.26	28.19	29.26	28.19	29.79	20,490	28.970	-1.79%
2015-04-15	0	0.560	0.530	0.560	0.530	0.570	740,000	415,400	0.5614	29.79	28.19	29.79	28.19	30.32	13,911	29.862	3.70%
2015-04-14	0	0.540	0.520	0.540	0.520	0.600	1,730,000	924,400	0.5343	28.73	27.66	28.73	27.66	31.92	32,521	28.425	-3.57%
2015-04-13	0	0.560	0.560	0.580	0.500	0.580	1,050,000	564,100	0.5372	29.79	29.79	30.85	26.60	30.85	19,738	28.579	7.69%
2015-04-10	0	0.520	0.500	0.530	0.500	0.550	1,470,000	755,300	0.5138	27.66	26.60	28.19	26.60	29.26	27,634	27.333	1.96%
2015-04-09	0	0.510	0.495	0.510	0.490	0.510	1,090,000	544,100	0.4992	27.13	26.33	27.13	26.07	27.13	20,490	26.554	4.08%
2015-04-08	0	0.490	0.480	0.490	0.455	0.500	1,510,000	713,350	0.4724	26.07	25.53	26.07	24.20	26.60	28,386	25.131	3.16%
2015-04-02	0	0.475	0.465	0.475	0.450	0.480	330,000	151,650	0.4595	25.27	24.74	25.27	23.94	25.53	6,203	24.446	3.26%
2015-04-01	0	0.460	0.450	0.465	0.450	0.465	250,000	113,600	0.4544	24.47	23.94	24.74	23.94	24.74	4,700	24.172	3.37%
2015-03-31	0	0.445	0.430	0.445	0.445	0.445	30,000	13,350	0.4450	23.67	22.87	23.67	23.67	23.67	564	23.672	-1.11%
2015-03-30	0	0.450	0.450	0.455	0.445	0.450	200,000	89,450	0.4473	23.94	23.94	24.20	23.67	23.94	3,760	23.792	0.00%
2015-03-27	0	0.450	0.450	0.460	0.450	0.470	3,840,000	1,729,750	0.4505	23.94	23.94	24.47	23.94	25.00	72,186	23.962	0.00%
2015-03-26	0	0.450	0.445	0.455	0.435	0.450	290,000	129,050	0.4450	23.94	23.67	24.20	23.14	23.94	5,452	23.672	2.27%
2015-03-25	0	0.440	0.435	0.440	0.440	0.455	60,000	26,950	0.4492	23.41	23.14	23.41	23.41	24.20	1,128	23.894	1.15%
2015-03-24	0	0.435	0.430	0.440	0.435	0.435	180,000	78,300	0.4350	23.14	22.87	23.41	23.14	23.14	3,384	23.140	0.00%
2015-03-23	0	0.435	0.435	0.440	0.435	0.440	150,000	65,400	0.4360	23.14	23.14	23.41	23.14	23.41	2,820	23.193	0.00%
2015-03-20	0	0.435	0.430	0.435	0.435	0.450	460,000	202,000	0.4391	23.14	22.87	23.14	23.14	23.94	8,647	23.360	-8.42%
2015-03-19	0	0.475	0.430	0.475	0.405	0.490	600,000	259,400	0.4323	25.27	22.87	25.27	21.54	26.07	11,279	22.998	5.56%
2015-03-18	0	0.450	0.445	0.455	0.450	0.485	8,400,000	3,996,250	0.4757	23.94	23.67	24.20	23.94	25.80	157,907	25.308	-7.22%
2015-03-17	0	0.485	0.480	0.485	0.485	0.495	5,390,000	2,648,150	0.4913	25.80	25.53	25.80	25.80	26.33	101,323	26.136	-2.02%
2015-03-16	0	0.495	0.490	0.500	0.495	0.495	3,620,000	1,791,900	0.4950	26.33	26.07	26.60	26.33	26.33	68,050	26.332	0.00%
2015-03-13	0	0.495	0.490	0.495	0.490	0.510	7,980,000	3,965,400	0.4969	26.33	26.07	26.33	26.07	27.13	150,011	26.434	-2.94%
2015-03-12	0	0.510	0.495	0.510	0.490	0.520	9,180,000	4,639,200	0.5054	27.13	26.33	27.13	26.07	27.66	172,569	26.883	2.00%
2015-03-11	0	0.500	0.490	0.510	0.490	0.530	11,360,000	5,769,900	0.5079	26.60	26.07	27.13	26.07	28.19	213,550	27.019	0.00%
2015-03-10	0	0.500	0.495	0.500	0.485	0.510	7,980,000	3,961,700	0.4965	26.60	26.33	26.60	25.80	27.13	150,011	26.409	1.01%
2015-03-09	0	0.495	0.480	0.495	0.475	0.500	7,820,000	3,885,650	0.4969	26.33	25.53	26.33	25.27	26.60	147,003	26.432	-2.94%
2015-03-06	0	0.510	0.500	0.510	0.495	0.530	7,880,000	3,977,850	0.5048	27.13	26.60	27.13	26.33	28.19	148,131	26.854	2.00%
2015-03-05	0	0.500	0.495	0.510	0.495	0.500	7,330,000	3,663,750	0.4998	26.60	26.33	27.13	26.33	26.60	137,792	26.589	0.00%
2015-03-04	0	0.500	0.500	0.510	0.500	0.520	3,800,000	1,931,800	0.5084	26.60	26.60	27.13	26.60	27.66	71,434	27.043	-1.96%
2015-03-03	0	0.510	0.495	0.510	0.500	0.520	4,670,000	2,405,100	0.5150	27.13	26.33	27.13	26.60	27.66	87,789	27.397	-1.92%
2015-03-02	0	0.520	0.520	0.530	0.520	0.530	3,640,000	1,898,400	0.5215	27.66	27.66	28.19	27.66	28.19	68,426	27.744	0.00%
2015-02-27	0	0.520	0.510	0.520	0.520	0.540	4,470,000	2,351,300	0.5260	27.66	27.13	27.66	27.66	28.73	84,029	27.982	0.00%
2015-02-26	0	0.520	0.510	0.520	0.510	0.540	3,020,000	1,578,300	0.5226	27.66	27.13	27.66	27.13	28.73	56,771	27.801	-3.70%
2015-02-25	0	0.540	0.520	0.540	0.500	0.540	5,590,000	2,957,100	0.5290	28.73	27.66	28.73	26.60	28.73	105,083	28.141	8.00%
2015-02-24	0	0.500	0.500	0.510	0.495	0.510	3,670,000	1,835,000	0.5000	26.60	26.60	27.13	26.33	27.13	68,990	26.598	0.00%
2015-02-23	0	0.500	0.495	0.510	0.490	0.500	4,770,000	2,378,750	0.4987	26.60	26.33	27.13	26.07	26.60	89,668	26.528	0.00%
2015-02-18	0	0.500	0.495	0.510	0.500	0.500	2,630,000	1,315,000	0.5000	26.60	26.33	27.13	26.60	26.60	49,440	26.598	0.00%
2015-02-17	0	0.500	0.495	0.500	0.495	0.510	5,080,000	2,559,050	0.5038	26.60	26.33	26.60	26.33	27.13	95,496	26.797	1.01%
2015-02-16	0	0.495	0.485	0.495	0.490	0.500	3,310,000	1,642,900	0.4963	26.33	25.80	26.33	26.07	26.60	62,223	26.404	-1.00%
2015-02-13	0	0.500	0.490	0.500	0.495	0.500	5,280,000	2,629,700	0.4980	26.60	26.07	26.60	26.33	26.60	99,256	26.494	-1.96%
2015-02-12	0	0.510	0.490	0.510	0.490	0.510	4,630,000	2,310,800	0.4991	27.13	26.07	27.13	26.07	27.13	87,037	26.550	2.00%
2015-02-11	0	0.500	0.490	0.500	0.485	0.520	7,680,000	3,864,100	0.5031	26.60	26.07	26.60	25.80	27.66	144,372	26.765	0.00%
2015-02-10	0	0.500	0.495	0.500	0.490	0.500	3,470,000	1,718,900	0.4954	26.60	26.33	26.60	26.07	26.60	65,230	26.351	0.00%
2015-02-09	0	0.500	0.495	0.510	0.490	0.500	3,500,000	1,748,300	0.4995	26.60	26.33	27.13	26.07	26.60	65,794	26.572	0.00%
2015-02-06	0	0.500	0.490	0.500	0.490	0.510	3,200,000	1,608,400	0.5026	26.60	26.07	26.60	26.07	27.13	60,155	26.738	-1.96%
2015-02-05	0	0.510	0.500	0.510	0.500	0.530	3,380,000	1,719,600	0.5088	27.13	26.60	27.13	26.60	28.19	63,539	27.064	0.00%
2015-02-04	0	0.510	0.500	0.510	0.500	0.510	2,900,000	1,475,000	0.5086	27.13	26.60	27.13	26.60	27.13	54,515	27.057	2.00%
2015-02-03	0	0.500	0.500	0.510	0.500	0.520	2,750,000	1,399,300	0.5088	26.60	26.60	27.13	26.60	27.66	51,696	27.068	-3.85%
2015-02-02	0	0.520	0.510	0.520	0.510	0.570	6,840,000	3,619,200	0.5291	27.66	27.13	27.66	27.13	30.32	128,581	28.147	-3.70%
2015-01-30	0	0.540	0.520	0.540	0.520	0.540	7,913,000	4,174,190	0.5275	28.73	27.66	28.73	27.66	28.73	148,752	28.061	1.89%
2015-01-29	0	0.530	0.510	0.530	0.510	0.550	7,230,000	3,863,200	0.5343	28.19	27.13	28.19	27.13	29.26	135,912	28.424	3.92%
2015-01-28	0	0.510	0.500	0.510	0.500	0.520	5,009,000	2,573,210	0.5137	27.13	26.60	27.13	26.60	27.66	94,161	27.328	-1.92%
2015-01-27	0	0.520	0.510	0.520	0.510	0.520	4,340,000	2,223,900	0.5124	27.66	27.13	27.66	27.13	27.66	81,585	27.259	0.00%
2015-01-26	0	0.520	0.500	0.520	0.500	0.570	6,550,000	3,575,200	0.5458	27.66	26.60	27.66	26.60	30.32	123,130	29.036	-3.70%
2015-01-23	0	0.540	0.540	0.550	0.530	0.570	5,680,000	3,134,600	0.5519	28.73	28.73	29.26	28.19	30.32	106,775	29.357	-3.57%
2015-01-22	0	0.560	0.530	0.560	0.540	0.570	6,650,000	3,694,100	0.5555	29.79	28.19	29.79	28.73	30.32	125,009	29.551	0.00%
2015-01-21	0	0.560	0.540	0.560	0.530	0.580	7,280,000	4,041,100	0.5551	29.79	28.73	29.79	28.19	30.85	136,852	29.529	1.82%
2015-01-20	0	0.550	0.530	0.550	0.520	0.560	6,490,000	3,531,200	0.5441	29.26	28.19	29.26	27.66	29.79	122,002	28.944	0.00%
2015-01-19	0	0.550	0.540	0.560	0.530	0.570	7,010,000	3,924,100	0.5598	29.26	28.73	29.79	28.19	30.32	131,777	29.778	-3.51%
2015-01-16	0	0.570	0.550	0.570	0.560	0.590	5,040,000	2,888,400	0.5731	30.32	29.26	30.32	29.79	31.39	94,744	30.486	-3.39%
2015-01-15	0	0.590	0.580	0.590	0.570	0.600	6,250,000	3,684,600	0.5895	31.39	30.85	31.39	30.32	31.92	117,490	31.361	-1.67%
2015-01-14	0	0.600	0.580	0.600	0.580	0.620	7,290,000	4,359,400	0.5980	31.92	30.85	31.92	30.85	32.98	137,040	31.811	1.69%
2015-01-13	0	0.590	0.560	0.590	0.560	0.600	8,270,000	4,825,500	0.5835	31.39	29.79	31.39	29.79	31.92	155,463	31.040	1.72%
2015-01-12	0	0.580	0.560	0.580	0.510	0.580	11,240,000	5,987,400	0.5327	30.85	29.79	30.85	27.13	30.85	211,294	28.337	13.73%
2015-01-09	0	0.510	0.500	0.510	0.490	0.610	35,040,000	17,439,900	0.4977	27.13	26.60	27.13	26.07	32.45	658,696	26.476	-1.92%
2015-01-08	1	0.520	0.520	0.540	0.495	0.620	10,650,000	5,881,500	0.5523	27.66	27.66	28.73	26.33	32.98	200,203	29.378	-17.46%
2015-01-07	0	0.630	0.620	0.630	0.630	0.670	5,100,000	3,293,900	0.6459	33.51	32.98	33.51	33.51	35.64	95,872	34.357	-3.08%
2015-01-06	0	0.650	0.630	0.650	0.620	0.650	5,540,000	3,557,300	0.6421	34.58	33.51	34.58	32.98	34.58	104,143	34.158	1.56%
2015-01-05	0	0.640	0.630	0.640	0.620	0.640	4,570,000	2,884,600	0.6312	34.05	33.51	34.05	32.98	34.05	85,909	33.578	1.59%
2015-01-02	0	0.630	0.620	0.630	0.620	0.660	4,320,000	2,763,300	0.6397	33.51	32.98	33.51	32.98	35.11	81,209	34.027	-5.97%
2014-12-31	0	0.670	0.660	0.670	0.660	0.670	2,020,000	1,348,600	0.6676	35.64	35.11	35.64	35.11	35.64	37,973	35.515	0.00%
2014-12-30	0	0.670	0.660	0.670	0.650	0.670	3,800,000	2,526,000	0.6647	35.64	35.11	35.64	34.58	35.64	71,434	35.361	-1.47%
2014-12-29	0	0.680	0.670	0.680	0.620	0.680	5,810,000	3,874,400	0.6669	36.17	35.64	36.17	32.98	36.17	109,219	35.474	0.00%
2014-12-24	0	0.680	0.670	0.680	0.670	0.680	3,690,000	2,483,400	0.6730	36.17	35.64	36.17	35.64	36.17	69,366	35.801	-1.45%
2014-12-23	0	0.690	0.680	0.690	0.680	0.700	6,390,000	4,379,700	0.6854	36.71	36.17	36.71	36.17	37.24	120,122	36.461	0.00%
2014-12-22	0	0.690	0.680	0.690	0.660	0.700	7,790,000	5,318,700	0.6828	36.71	36.17	36.71	35.11	37.24	146,440	36.320	2.99%
2014-12-19	0	0.670	0.660	0.670	0.660	0.670	9,620,000	6,395,900	0.6649	35.64	35.11	35.64	35.11	35.64	180,841	35.368	1.52%
2014-12-18	0	0.660	0.650	0.660	0.660	0.680	5,510,000	3,703,800	0.6722	35.11	34.58	35.11	35.11	36.17	103,579	35.758	-1.49%
2014-12-17	0	0.670	0.660	0.670	0.660	0.690	6,540,000	4,440,300	0.6789	35.64	35.11	35.64	35.11	36.71	122,942	36.117	-2.90%
2014-12-16	0	0.690	0.680	0.690	0.670	0.720	8,770,000	6,110,300	0.6967	36.71	36.17	36.71	35.64	38.30	164,862	37.063	-2.82%
2014-12-15	0	0.710	0.700	0.710	0.680	0.740	11,020,000	7,787,700	0.7067	37.77	37.24	37.77	36.17	39.37	207,158	37.593	1.43%
2014-12-12	0	0.700	0.700	0.710	0.680	0.710	10,530,000	7,304,400	0.6937	37.24	37.24	37.77	36.17	37.77	197,947	36.901	-1.41%
2014-12-11	0	0.710	0.700	0.710	0.690	0.720	14,920,000	10,524,900	0.7054	37.77	37.24	37.77	36.71	38.30	280,472	37.526	-1.39%
2014-12-10	0	0.720	0.710	0.720	0.650	0.720	14,050,000	9,622,300	0.6849	38.30	37.77	38.30	34.58	38.30	264,117	36.432	7.46%
2014-12-09	0	0.670	0.650	0.670	0.650	0.670	8,040,000	5,320,400	0.6617	35.64	34.58	35.64	34.58	35.64	151,139	35.202	-1.47%
2014-12-08	0	0.680	0.660	0.680	0.660	0.680	8,540,000	5,779,800	0.6768	36.17	35.11	36.17	35.11	36.17	160,538	36.003	0.00%
2014-12-05	0	0.680	0.670	0.680	0.670	0.680	7,270,000	4,943,100	0.6799	36.17	35.64	36.17	35.64	36.17	136,664	36.170	-1.45%
2014-12-04	0	0.690	0.680	0.690	0.680	0.690	6,450,000	4,398,100	0.6819	36.71	36.17	36.71	36.17	36.71	121,250	36.273	0.00%
2014-12-03	0	0.690	0.680	0.690	0.680	0.690	6,070,000	4,130,700	0.6805	36.71	36.17	36.71	36.17	36.71	114,106	36.200	0.00%
2014-12-02	0	0.690	0.680	0.690	0.670	0.690	7,970,000	5,444,600	0.6831	36.71	36.17	36.71	35.64	36.71	149,823	36.340	1.47%
2014-12-01	0	0.680	0.680	0.690	0.670	0.690	6,390,000	4,347,300	0.6803	36.17	36.17	36.71	35.64	36.71	120,122	36.191	-1.45%
2014-11-28	0	0.690	0.680	0.690	0.670	0.690	7,980,000	5,403,600	0.6771	36.71	36.17	36.71	35.64	36.71	150,011	36.021	0.00%
2014-11-27	0	0.690	0.680	0.690	0.670	0.690	7,640,000	5,192,400	0.6796	36.71	36.17	36.71	35.64	36.71	143,620	36.154	0.00%
2014-11-26	0	0.690	0.670	0.690	0.680	0.690	8,530,000	5,801,300	0.6801	36.71	35.64	36.71	36.17	36.71	160,350	36.179	0.00%
2014-11-25	0	0.690	0.670	0.690	0.680	0.690	6,260,000	4,260,500	0.6806	36.71	35.64	36.71	36.17	36.71	117,678	36.205	0.00%
2014-11-24	0	0.690	0.670	0.690	0.670	0.690	8,110,000	5,513,000	0.6798	36.71	35.64	36.71	35.64	36.71	152,455	36.161	1.47%
2014-11-21	0	0.680	0.670	0.680	0.670	0.680	9,640,000	6,534,800	0.6779	36.17	35.64	36.17	35.64	36.17	181,217	36.061	0.00%
2014-11-20	0	0.680	0.670	0.680	0.660	0.680	8,030,000	5,406,200	0.6733	36.17	35.64	36.17	35.11	36.17	150,951	35.814	0.00%
2014-11-19	0	0.680	0.670	0.680	0.660	0.680	8,140,000	5,476,400	0.6728	36.17	35.64	36.17	35.11	36.17	153,019	35.789	-1.45%
2014-11-18	0	0.690	0.670	0.690	0.670	0.690	8,310,000	5,635,900	0.6782	36.71	35.64	36.71	35.64	36.71	156,215	36.078	1.47%
2014-11-17	0	0.680	0.670	0.680	0.670	0.690	6,710,000	4,581,900	0.6828	36.17	35.64	36.17	35.64	36.71	126,137	36.325	0.00%
2014-11-14	0	0.680	0.670	0.680	0.660	0.680	7,580,000	5,072,400	0.6692	36.17	35.64	36.17	35.11	36.17	142,492	35.598	1.49%
2014-11-13	0	0.670	0.660	0.670	0.650	0.670	8,130,000	5,378,000	0.6615	35.64	35.11	35.64	34.58	35.64	152,831	35.189	3.08%
2014-11-12	0	0.650	0.650	0.660	0.640	0.680	6,910,000	4,531,100	0.6557	34.58	34.58	35.11	34.05	36.17	129,897	34.882	0.00%
2014-11-11	0	0.650	0.640	0.650	0.640	0.670	7,120,000	4,664,700	0.6552	34.58	34.05	34.58	34.05	35.64	133,845	34.852	1.56%
2014-11-10	0	0.640	0.630	0.650	0.640	0.670	5,790,000	3,752,400	0.6481	34.05	33.51	34.58	34.05	35.64	108,843	34.475	-3.03%
2014-11-07	0	0.660	0.640	0.660	0.640	0.690	5,400,000	3,582,400	0.6634	35.11	34.05	35.11	34.05	36.71	101,511	35.291	0.00%
2014-11-06	0	0.660	0.650	0.660	0.620	0.670	11,490,000	7,517,200	0.6542	35.11	34.58	35.11	32.98	35.64	215,994	34.803	0.00%
2014-11-05	0	0.660	0.640	0.660	0.640	0.670	10,290,000	6,776,600	0.6586	35.11	34.05	35.11	34.05	35.64	193,436	35.033	3.13%
2014-11-04	0	0.640	0.630	0.640	0.600	0.640	4,600,000	2,843,300	0.6181	34.05	33.51	34.05	31.92	34.05	86,473	32.881	1.59%
2014-11-03	0	0.630	0.610	0.630	0.620	0.640	3,430,000	2,160,700	0.6299	33.51	32.45	33.51	32.98	34.05	64,479	33.510	-1.56%
2014-10-31	0	0.640	0.630	0.640	0.640	0.650	3,750,000	2,401,500	0.6404	34.05	33.51	34.05	34.05	34.58	70,494	34.067	-1.54%
2014-10-30	0	0.650	0.640	0.650	0.640	0.660	3,500,000	2,262,300	0.6464	34.58	34.05	34.58	34.05	35.11	65,794	34.384	1.56%
2014-10-29	0	0.640	0.630	0.640	0.610	0.670	2,740,000	1,771,700	0.6466	34.05	33.51	34.05	32.45	35.64	51,508	34.397	-4.48%
2014-10-28	0	0.670	0.660	0.670	0.660	0.700	7,730,000	5,271,500	0.6820	35.64	35.11	35.64	35.11	37.24	145,312	36.277	-2.90%
2014-10-27	0	0.690	0.680	0.690	0.680	0.690	6,640,000	4,574,000	0.6889	36.71	36.17	36.71	36.17	36.71	124,821	36.644	0.00%
2014-10-24	0	0.690	0.680	0.700	0.690	0.690	6,300,000	4,347,000	0.6900	36.71	36.17	37.24	36.71	36.71	118,430	36.705	0.00%
2014-10-23	0	0.690	0.680	0.700	0.690	0.690	6,160,000	4,250,400	0.6900	36.71	36.17	37.24	36.71	36.71	115,798	36.705	0.00%
2014-10-22	0	0.690	0.670	0.690	0.680	0.700	7,880,000	5,414,700	0.6871	36.71	35.64	36.71	36.17	37.24	148,131	36.553	-2.82%
2014-10-21	0	0.710	0.700	0.710	0.690	0.710	7,200,000	5,083,900	0.7061	37.77	37.24	37.77	36.71	37.77	135,348	37.562	0.00%
2014-10-20	0	0.710	0.700	0.710	0.700	0.710	10,490,000	7,394,300	0.7049	37.77	37.24	37.77	37.24	37.77	197,195	37.497	0.00%
2014-10-17	0	0.710	0.700	0.710	0.700	0.730	9,420,000	6,644,200	0.7053	37.77	37.24	37.77	37.24	38.83	177,081	37.521	0.00%
2014-10-16	0	0.710	0.700	0.710	0.700	0.730	7,420,000	5,238,100	0.7059	37.77	37.24	37.77	37.24	38.83	139,484	37.553	-1.39%
2014-10-15	0	0.720	0.710	0.720	0.700	0.720	9,390,000	6,667,300	0.7100	38.30	37.77	38.30	37.24	38.30	176,517	37.771	0.00%
2014-10-14	0	0.720	0.710	0.720	0.690	0.720	7,350,000	5,172,600	0.7038	38.30	37.77	38.30	36.71	38.30	138,168	37.437	1.41%
2014-10-13	0	0.710	0.700	0.710	0.690	0.720	2,800,000	1,972,500	0.7045	37.77	37.24	37.77	36.71	38.30	52,636	37.475	-1.39%
2014-10-10	0	0.720	0.710	0.720	0.680	0.720	6,820,000	4,802,300	0.7041	38.30	37.77	38.30	36.17	38.30	128,205	37.458	0.00%
2014-10-09	0	0.720	0.710	0.720	0.680	0.720	6,340,000	4,411,800	0.6959	38.30	37.77	38.30	36.17	38.30	119,182	37.017	0.00%
2014-10-08	0	0.720	0.700	0.720	0.680	0.720	4,380,000	3,035,100	0.6929	38.30	37.24	38.30	36.17	38.30	82,337	36.862	1.41%
2014-10-07	0	0.710	0.700	0.710	0.690	0.740	9,820,000	7,063,800	0.7193	37.77	37.24	37.77	36.71	39.37	184,600	38.265	-1.39%
2014-10-06	0	0.720	0.710	0.720	0.720	0.740	4,410,000	3,234,000	0.7333	38.30	37.77	38.30	38.30	39.37	82,901	39.010	-2.70%
2014-10-03	0	0.740	0.730	0.740	0.720	0.740	5,660,000	4,137,200	0.7310	39.37	38.83	39.37	38.30	39.37	106,399	38.884	4.23%
2014-09-30	0	0.710	0.700	0.720	0.700	0.740	9,500,000	6,881,100	0.7243	37.77	37.24	38.30	37.24	39.37	178,585	38.531	-1.39%
2014-09-29	0	0.720	0.700	0.720	0.710	0.740	6,582,000	4,820,460	0.7324	38.30	37.24	38.30	37.77	39.37	123,731	38.959	-1.37%
2014-09-26	0	0.730	0.720	0.730	0.720	0.730	6,940,000	5,022,900	0.7238	38.83	38.30	38.83	38.30	38.83	130,461	38.501	1.39%
2014-09-25	0	0.720	0.710	0.720	0.710	0.720	6,780,000	4,842,600	0.7142	38.30	37.77	38.30	37.77	38.30	127,453	37.995	1.41%
2014-09-24	0	0.710	0.700	0.710	0.710	0.720	6,860,000	4,901,700	0.7145	37.77	37.24	37.77	37.77	38.30	128,957	38.010	0.00%
2014-09-23	0	0.710	0.690	0.710	0.690	0.730	5,490,000	3,904,800	0.7113	37.77	36.71	37.77	36.71	38.83	103,203	37.836	-1.39%
2014-09-22	0	0.720	0.710	0.730	0.720	0.740	5,250,000	3,812,900	0.7263	38.30	37.77	38.83	38.30	39.37	98,692	38.634	-2.70%
2014-09-19	0	0.740	0.720	0.740	0.720	0.740	5,640,000	4,098,600	0.7267	39.37	38.30	39.37	38.30	39.37	106,023	38.658	1.37%
2014-09-18	0	0.730	0.720	0.730	0.710	0.730	4,670,000	3,388,000	0.7255	38.83	38.30	38.83	37.77	38.83	87,789	38.593	0.00%
2014-09-17	0	0.730	0.720	0.730	0.700	0.730	6,920,000	4,951,300	0.7155	38.83	38.30	38.83	37.24	38.83	130,085	38.062	0.00%
2014-09-16	0	0.730	0.720	0.730	0.720	0.740	4,430,000	3,207,400	0.7240	38.83	38.30	38.83	38.30	39.37	83,277	38.515	0.00%
2014-09-15	0	0.730	0.710	0.730	0.720	0.730	5,150,000	3,727,600	0.7238	38.83	37.77	38.83	38.30	38.83	96,812	38.504	-1.35%
2014-09-12	0	0.740	0.720	0.740	0.710	0.740	6,980,000	5,060,700	0.7250	39.37	38.30	39.37	37.77	39.37	131,213	38.569	2.78%
2014-09-11	0	0.720	0.710	0.720	0.710	0.730	5,820,000	4,193,700	0.7206	38.30	37.77	38.30	37.77	38.83	109,407	38.331	-1.37%
2014-09-10	0	0.730	0.710	0.730	0.710	0.750	5,790,000	4,187,700	0.7233	38.83	37.77	38.83	37.77	39.90	108,843	38.475	0.00%
2014-09-08	0	0.730	0.720	0.730	0.710	0.730	5,230,000	3,728,100	0.7128	38.83	38.30	38.83	37.77	38.83	98,316	37.920	1.39%
2014-09-05	0	0.720	0.710	0.720	0.710	0.740	5,680,000	4,129,100	0.7270	38.30	37.77	38.30	37.77	39.37	106,775	38.671	0.00%
2014-09-04	0	0.720	0.710	0.720	0.690	0.720	7,380,000	5,174,400	0.7011	38.30	37.77	38.30	36.71	38.30	138,732	37.298	0.00%
2014-09-03	0	0.720	0.710	0.720	0.690	0.720	6,690,000	4,701,800	0.7028	38.30	37.77	38.30	36.71	38.30	125,761	37.387	1.41%
2014-09-02	0	0.710	0.700	0.710	0.700	0.740	5,650,000	4,070,700	0.7205	37.77	37.24	37.77	37.24	39.37	106,211	38.327	-2.74%
2014-09-01	0	0.730	0.720	0.730	0.710	0.730	4,840,000	3,502,400	0.7236	38.83	38.30	38.83	37.77	38.83	90,984	38.495	-1.35%
2014-08-29	0	0.740	0.720	0.740	0.720	0.740	6,030,000	4,412,600	0.7318	39.37	38.30	39.37	38.30	39.37	113,354	38.927	-1.33%
2014-08-28	0	0.750	0.740	0.750	0.740	0.750	6,532,000	4,889,720	0.7486	39.90	39.37	39.90	39.37	39.90	122,791	39.821	0.00%
2014-08-27	0	0.750	0.740	0.750	0.720	0.750	6,830,000	5,026,000	0.7359	39.90	39.37	39.90	38.30	39.90	128,393	39.145	2.74%
2014-08-26	0	0.730	0.720	0.730	0.710	0.730	6,760,000	4,870,800	0.7205	38.83	38.30	38.83	37.77	38.83	127,077	38.329	1.39%
2014-08-25	0	0.720	0.700	0.720	0.720	0.730	5,320,000	3,830,700	0.7201	38.30	37.24	38.30	38.30	38.83	100,007	38.304	-1.37%
2014-08-22	0	0.730	0.720	0.730	0.710	0.730	5,810,000	4,179,700	0.7194	38.83	38.30	38.83	37.77	38.83	109,219	38.269	0.00%
2014-08-21	0	0.730	0.720	0.730	0.710	0.730	5,220,300	3,758,816	0.7200	38.83	38.30	38.83	37.77	38.83	98,133	38.303	0.00%
2014-08-20	0	0.730	0.720	0.730	0.720	0.730	5,850,000	4,217,100	0.7209	38.83	38.30	38.83	38.30	38.83	109,971	38.348	0.00%
2014-08-19	0	0.730	0.720	0.730	0.710	0.730	5,710,000	4,114,300	0.7205	38.83	38.30	38.83	37.77	38.83	107,339	38.330	0.00%
2014-08-18	0	0.730	0.720	0.730	0.700	0.730	6,950,000	4,948,100	0.7120	38.83	38.30	38.83	37.24	38.83	130,649	37.873	2.82%
2014-08-15	0	0.710	0.700	0.710	0.690	0.710	5,740,000	4,032,700	0.7026	37.77	37.24	37.77	36.71	37.77	107,903	37.373	0.00%
2014-08-14	0	0.710	0.700	0.710	0.690	0.710	7,960,000	5,504,900	0.6916	37.77	37.24	37.77	36.71	37.77	149,635	36.789	1.43%
2014-08-13	0	0.700	0.680	0.700	0.680	0.700	6,420,000	4,470,100	0.6963	37.24	36.17	37.24	36.17	37.24	120,686	37.039	-1.41%
2014-08-12	0	0.710	0.700	0.710	0.680	0.710	7,690,000	5,382,000	0.6999	37.77	37.24	37.77	36.17	37.77	144,560	37.230	0.00%
2014-08-11	0	0.710	0.700	0.710	0.680	0.710	27,160,000	18,990,000	0.6992	37.77	37.24	37.77	36.17	37.77	510,564	37.194	0.00%
2014-08-08	0	0.710	0.700	0.710	0.700	0.710	7,370,000	5,189,200	0.7041	37.77	37.24	37.77	37.24	37.77	138,544	37.455	0.00%
2014-08-07	0	0.710	0.690	0.710	0.700	0.710	8,770,000	6,147,700	0.7010	37.77	36.71	37.77	37.24	37.77	164,862	37.290	0.00%
2014-08-06	0	0.710	0.700	0.710	0.680	0.710	9,880,000	6,846,200	0.6929	37.77	37.24	37.77	36.17	37.77	185,728	36.861	0.00%
2014-08-05	0	0.710	0.700	0.710	0.680	0.710	8,970,000	6,214,500	0.6928	37.77	37.24	37.77	36.17	37.77	168,622	36.855	0.00%
2014-08-04	0	0.710	0.700	0.710	0.690	0.710	7,560,000	5,310,300	0.7024	37.77	37.24	37.77	36.71	37.77	142,116	37.366	0.00%
2014-08-01	0	0.710	0.700	0.710	0.680	0.710	7,500,000	5,266,300	0.7022	37.77	37.24	37.77	36.17	37.77	140,988	37.353	-1.39%
2014-07-31	0	0.720	0.710	0.720	0.690	0.720	8,830,000	6,135,400	0.6948	38.30	37.77	38.30	36.71	38.30	165,990	36.963	2.86%
2014-07-30	0	0.700	0.680	0.700	0.680	0.710	8,560,000	5,914,200	0.6909	37.24	36.17	37.24	36.17	37.77	160,914	36.754	2.94%
2014-07-29	0	0.680	0.670	0.680	0.680	0.710	6,050,000	4,244,000	0.7015	36.17	35.64	36.17	36.17	37.77	113,730	37.316	-2.86%
2014-07-28	0	0.700	0.680	0.700	0.690	0.720	7,220,000	5,070,000	0.7022	37.24	36.17	37.24	36.71	38.30	135,724	37.355	-1.41%
2014-07-25	0	0.710	0.680	0.710	0.680	0.710	8,410,000	5,837,200	0.6941	37.77	36.17	37.77	36.17	37.77	158,095	36.922	1.43%
2014-07-24	0	0.700	0.690	0.700	0.680	0.730	8,490,000	5,924,100	0.6978	37.24	36.71	37.24	36.17	38.83	159,598	37.119	0.00%
2014-07-23	0	0.700	0.670	0.700	0.630	0.700	11,590,000	7,543,200	0.6508	37.24	35.64	37.24	33.51	37.24	217,873	34.622	11.11%
2014-07-22	0	0.630	0.620	0.640	0.620	0.640	8,600,000	5,463,500	0.6353	33.51	32.98	34.05	32.98	34.05	161,666	33.795	-3.08%
2014-07-21	0	0.650	0.630	0.650	0.620	0.660	9,150,000	5,865,500	0.6410	34.58	33.51	34.58	32.98	35.11	172,005	34.101	-1.52%
2014-07-18	0	0.660	0.650	0.660	0.640	0.660	9,170,000	5,947,000	0.6485	35.11	34.58	35.11	34.05	35.11	172,381	34.499	3.13%
2014-07-17	0	0.640	0.630	0.640	0.590	0.660	13,090,000	8,008,700	0.6118	34.05	33.51	34.05	31.39	35.11	246,071	32.546	6.67%
2014-07-16	0	0.600	0.580	0.620	0.580	0.620	9,770,000	5,752,100	0.5888	31.92	30.85	32.98	30.85	32.98	183,660	31.319	1.69%
2014-07-15	0	0.590	0.570	0.590	0.570	0.590	7,681,260	4,509,305	0.5871	31.39	30.32	31.39	30.32	31.39	144,395	31.229	1.72%
2014-07-14	0	0.580	0.570	0.580	0.570	0.600	8,670,000	5,113,600	0.5898	30.85	30.32	30.85	30.32	31.92	162,982	31.375	0.00%
2014-07-11	0	0.580	0.570	0.580	0.580	0.620	13,870,000	8,295,400	0.5981	30.85	30.32	30.85	30.85	32.98	260,734	31.816	0.00%
2014-07-10	0	0.580	0.570	0.580	0.560	0.580	9,170,000	5,208,200	0.5680	30.85	30.32	30.85	29.79	30.85	172,381	30.213	1.75%
2014-07-09	0	0.570	0.560	0.570	0.550	0.570	5,900,000	3,304,200	0.5600	30.32	29.79	30.32	29.26	30.32	110,911	29.792	0.00%
2014-07-08	0	0.570	0.560	0.570	0.560	0.580	6,300,000	3,547,900	0.5632	30.32	29.79	30.32	29.79	30.85	118,430	29.958	0.00%
2014-07-07	0	0.570	0.560	0.570	0.550	0.570	8,066,000	4,574,060	0.5671	30.32	29.79	30.32	29.26	30.32	151,628	30.166	0.00%
2014-07-04	0	0.570	0.560	0.570	0.560	0.570	12,070,000	6,837,300	0.5665	30.32	29.79	30.32	29.79	30.32	226,897	30.134	0.00%
2014-07-03	0	0.570	0.560	0.570	0.550	0.570	10,560,000	5,934,100	0.5619	30.32	29.79	30.32	29.26	30.32	198,511	29.893	1.79%
2014-07-02	0	0.560	0.550	0.560	0.540	0.570	10,290,000	5,731,900	0.5570	29.79	29.26	29.79	28.73	30.32	193,436	29.632	-1.75%
2014-06-30	0	0.570	0.560	0.570	0.550	0.580	10,530,000	5,930,800	0.5632	30.32	29.79	30.32	29.26	30.85	197,947	29.962	0.00%
2014-06-27	0	0.570	0.550	0.570	0.550	0.580	10,840,000	6,150,200	0.5674	30.32	29.26	30.32	29.26	30.85	203,775	30.181	0.00%
2014-06-26	0	0.570	0.560	0.570	0.560	0.570	10,640,000	6,029,800	0.5667	30.32	29.79	30.32	29.79	30.32	200,015	30.147	0.00%
2014-06-25	0	0.570	0.550	0.570	0.550	0.570	10,340,000	5,849,200	0.5657	30.32	29.26	30.32	29.26	30.32	194,375	30.092	0.00%
2014-06-24	0	0.570	0.560	0.570	0.540	0.570	13,280,000	7,400,700	0.5573	30.32	29.79	30.32	28.73	30.32	249,643	29.645	0.00%
2014-06-23	0	0.570	0.540	0.570	0.550	0.570	12,800,000	7,233,500	0.5651	30.32	28.73	30.32	29.26	30.32	240,619	30.062	-1.72%
2014-06-20	0	0.580	0.570	0.580	0.530	0.580	14,110,000	7,683,600	0.5445	30.85	30.32	30.85	28.19	30.85	265,245	28.968	7.41%
2014-06-19	0	0.540	0.520	0.530	0.520	0.550	11,660,000	6,346,800	0.5443	28.73	27.66	28.19	27.66	29.26	219,189	28.956	-1.82%
2014-06-18	0	0.550	0.530	0.550	0.520	0.570	10,290,000	5,768,900	0.5606	29.26	28.19	29.26	27.66	30.32	193,436	29.823	-3.51%
2014-06-17	0	0.570	0.560	0.570	0.560	0.570	10,240,000	5,823,500	0.5687	30.32	29.79	30.32	29.79	30.32	192,496	30.253	0.00%
2014-06-16	0	0.570	0.560	0.570	0.550	0.580	11,330,000	6,410,100	0.5658	30.32	29.79	30.32	29.26	30.85	212,986	30.096	0.00%
2014-06-13	0	0.570	0.560	0.570	0.530	0.570	10,880,000	6,103,900	0.5610	30.32	29.79	30.32	28.19	30.32	204,527	29.844	3.64%
2014-06-12	0	0.550	0.540	0.550	0.530	0.550	10,250,000	5,466,300	0.5333	29.26	28.73	29.26	28.19	29.26	192,684	28.369	1.85%
2014-06-11	0	0.540	0.520	0.540	0.520	0.540	10,910,000	5,788,600	0.5306	28.73	27.66	28.73	27.66	28.73	205,091	28.225	0.00%
2014-06-10	0	0.540	0.520	0.540	0.510	0.550	10,530,000	5,529,800	0.5251	28.73	27.66	28.73	27.13	29.26	197,947	27.936	3.85%
2014-06-09	0	0.520	0.510	0.520	0.510	0.520	10,250,000	5,257,000	0.5129	27.66	27.13	27.66	27.13	27.66	192,684	27.283	0.00%
2014-06-06	0	0.520	0.510	0.520	0.510	0.530	10,480,000	5,489,700	0.5238	27.66	27.13	27.66	27.13	28.19	197,007	27.865	-1.89%
2014-06-05	0	0.530	0.520	0.530	0.520	0.530	10,300,000	5,375,800	0.5219	28.19	27.66	28.19	27.66	28.19	193,623	27.764	1.92%
2014-06-04	0	0.520	0.510	0.520	0.500	0.520	10,710,000	5,498,800	0.5134	27.66	27.13	27.66	26.60	27.66	201,331	27.312	0.00%
2014-06-03	0	0.520	0.510	0.520	0.500	0.550	12,260,000	6,419,000	0.5236	27.66	27.13	27.66	26.60	29.26	230,468	27.852	-1.89%
2014-05-30	0	0.530	0.520	0.530	0.520	0.530	10,340,000	5,416,900	0.5239	28.19	27.66	28.19	27.66	28.19	194,375	27.868	1.92%
2014-05-29	0	0.520	0.510	0.520	0.520	0.540	11,470,000	6,056,600	0.5280	27.66	27.13	27.66	27.66	28.73	215,618	28.090	0.00%
2014-05-28	0	0.520	0.500	0.520	0.510	0.520	13,550,000	6,971,800	0.5145	27.66	26.60	27.66	27.13	27.66	254,718	27.371	1.96%
2014-05-27	0	0.510	0.500	0.510	0.510	0.540	12,360,000	6,446,700	0.5216	27.13	26.60	27.13	27.13	28.73	232,348	27.746	-3.77%
2014-05-26	0	0.530	0.520	0.530	0.530	0.540	14,610,000	7,810,900	0.5346	28.19	27.66	28.19	28.19	28.73	274,645	28.440	-1.85%
2014-05-23	0	0.540	0.530	0.540	0.520	0.540	14,790,000	7,818,400	0.5286	28.73	28.19	28.73	27.66	28.73	278,028	28.121	1.89%
2014-05-22	0	0.530	0.520	0.530	0.520	0.540	12,470,000	6,678,600	0.5356	28.19	27.66	28.19	27.66	28.73	234,416	28.490	-1.85%
2014-05-21	0	0.540	0.520	0.530	0.530	0.550	13,510,000	7,309,200	0.5410	28.73	27.66	28.19	28.19	29.26	253,966	28.780	-1.82%
2014-05-20	0	0.550	0.540	0.550	0.530	0.550	9,830,000	5,263,000	0.5354	29.26	28.73	29.26	28.19	29.26	184,788	28.481	1.85%
2014-05-19	0	0.540	0.520	0.540	0.520	0.570	9,950,000	5,440,000	0.5467	28.73	27.66	28.73	27.66	30.32	187,044	29.084	-3.57%
2014-05-16	0	0.560	0.550	0.560	0.550	0.570	15,080,000	8,312,000	0.5512	29.79	29.26	29.79	29.26	30.32	283,480	29.321	1.82%
2014-05-15	0	0.550	0.540	0.550	0.530	0.560	9,410,000	5,167,900	0.5492	29.26	28.73	29.26	28.19	29.79	176,893	29.215	-1.79%
2014-05-14	0	0.560	0.540	0.560	0.550	0.570	2,040,000	1,131,900	0.5549	29.79	28.73	29.79	29.26	30.32	38,349	29.516	-1.75%
2014-05-13	0	0.570	0.520	0.570	0.530	0.570	2,870,000	1,534,900	0.5348	30.32	27.66	30.32	28.19	30.32	53,951	28.450	3.64%
2014-05-12	0	0.550	0.530	0.550	0.485	0.550	7,740,000	3,962,650	0.5120	29.26	28.19	29.26	25.80	29.26	145,500	27.235	5.77%
2014-05-09	0	0.520	0.510	0.530	0.520	0.530	11,890,000	6,183,200	0.5200	27.66	27.13	28.19	27.66	28.19	223,513	27.664	0.00%
2014-05-08	0	0.520	0.510	0.520	0.520	0.540	12,020,000	6,371,600	0.5301	27.66	27.13	27.66	27.66	28.73	225,957	28.198	-3.70%
2014-05-07	0	0.540	0.520	0.540	0.520	0.550	19,130,000	10,163,200	0.5313	28.73	27.66	28.73	27.66	29.26	359,613	28.261	0.00%
2014-05-05	0	0.540	0.530	0.540	0.520	0.560	12,950,000	6,980,300	0.5390	28.73	28.19	28.73	27.66	29.79	243,439	28.674	3.85%
2014-05-02	0	0.520	0.510	0.530	0.510	0.540	15,190,000	8,079,300	0.5319	27.66	27.13	28.19	27.13	28.73	285,548	28.294	-3.70%
2014-04-30	0	0.540	0.530	0.540	0.530	0.550	10,740,000	5,771,800	0.5374	28.73	28.19	28.73	28.19	29.26	201,895	28.588	0.00%
2014-04-29	0	0.540	0.520	0.540	0.520	0.560	20,690,000	11,096,300	0.5363	28.73	27.66	28.73	27.66	29.79	388,939	28.530	1.89%
2014-04-28	0	0.530	0.510	0.540	0.510	0.550	16,460,000	8,782,300	0.5336	28.19	27.13	28.73	27.13	29.26	309,422	28.383	-3.64%
2014-04-25	0	0.550	0.530	0.550	0.530	0.570	19,680,000	10,942,400	0.5560	29.26	28.19	29.26	28.19	30.32	369,952	29.578	1.85%
2014-04-24	0	0.540	0.530	0.540	0.500	0.540	20,630,000	10,618,900	0.5147	28.73	28.19	28.73	26.60	28.73	387,811	27.382	3.85%
2014-04-23	0	0.520	0.510	0.520	0.480	0.520	21,630,000	10,669,000	0.4933	27.66	27.13	27.66	25.53	27.66	406,609	26.239	4.00%
2014-04-22	0	0.500	0.495	0.510	0.495	0.520	18,190,000	9,284,950	0.5104	26.60	26.33	27.13	26.33	27.66	341,943	27.154	-3.85%
2014-04-17	0	0.520	0.510	0.520	0.500	0.520	19,180,000	9,822,000	0.5121	27.66	27.13	27.66	26.60	27.66	360,553	27.241	0.00%
2014-04-16	0	0.520	0.510	0.530	0.490	0.520	15,440,000	7,931,300	0.5137	27.66	27.13	28.19	26.07	27.66	290,247	27.326	6.12%
2014-04-15	0	0.490	0.485	0.490	0.460	0.500	4,060,000	1,956,850	0.4820	26.07	25.80	26.07	24.47	26.60	76,321	25.640	-3.92%
2014-04-14	0	0.510	0.495	0.510	0.500	0.530	780,000	391,300	0.5017	27.13	26.33	27.13	26.60	28.19	14,663	26.687	-1.92%
2014-04-11	0	0.520	0.500	0.520	0.495	0.530	2,170,000	1,119,850	0.5161	27.66	26.60	27.66	26.33	28.19	40,793	27.452	-5.45%
2014-04-10	0	0.550	0.540	0.550	0.540	0.570	16,360,000	8,999,200	0.5501	29.26	28.73	29.26	28.73	30.32	307,542	29.262	0.00%
2014-04-09	0	0.550	0.540	0.550	0.550	0.570	2,500,000	1,395,600	0.5582	29.26	28.73	29.26	29.26	30.32	46,996	29.696	-5.17%
2014-04-08	0	0.580	0.550	0.580	0.560	0.580	6,910,000	3,889,500	0.5629	30.85	29.26	30.85	29.79	30.85	129,897	29.943	3.57%
2014-04-07	0	0.560	0.550	0.560	0.530	0.560	540,000	296,400	0.5489	29.79	29.26	29.79	28.19	29.79	10,151	29.199	-1.75%
2014-04-04	0	0.570	0.550	0.570	0.560	0.590	710,000	406,300	0.5723	30.32	29.26	30.32	29.79	31.39	13,347	30.442	-1.72%
2014-04-03	0	0.580	0.570	0.580	0.570	0.590	710,000	412,000	0.5803	30.85	30.32	30.85	30.32	31.39	13,347	30.869	-1.69%
2014-04-02	0	0.590	0.570	0.590	0.570	0.590	790,000	453,200	0.5737	31.39	30.32	31.39	30.32	31.39	14,851	30.517	0.00%
2014-04-01	0	0.590	0.580	0.590	0.570	0.590	25,900,000	14,768,200	0.5702	31.39	30.85	31.39	30.32	31.39	486,879	30.332	3.51%
2014-03-31	0	0.570	0.560	0.570	0.570	0.590	890,000	514,000	0.5775	30.32	29.79	30.32	30.32	31.39	16,731	30.722	-1.72%
2014-03-28	0	0.580	0.570	0.580	0.560	0.580	1,490,000	853,100	0.5726	30.85	30.32	30.85	29.79	30.85	28,010	30.457	1.75%
2014-03-27	0	0.570	0.560	0.570	0.550	0.580	9,660,000	5,498,600	0.5692	30.32	29.79	30.32	29.26	30.85	181,593	30.280	0.00%
2014-03-26	0	0.570	0.560	0.570	0.570	0.600	14,890,000	8,584,400	0.5765	30.32	29.79	30.32	30.32	31.92	279,908	30.669	-1.72%
2014-03-25	0	0.580	0.570	0.580	0.560	0.600	10,540,000	6,148,400	0.5833	30.85	30.32	30.85	29.79	31.92	198,135	31.031	-1.69%
2014-03-24	0	0.590	0.580	0.600	0.590	0.610	29,669,000	17,798,200	0.5999	31.39	30.85	31.92	31.39	32.45	557,730	31.912	-1.67%
2014-03-21	0	0.600	0.590	0.600	0.590	0.620	17,340,000	10,465,200	0.6035	31.92	31.39	31.92	31.39	32.98	325,964	32.105	-1.64%
2014-03-20	0	0.610	0.600	0.610	0.580	0.630	32,430,000	19,638,900	0.6056	32.45	31.92	32.45	30.85	33.51	609,632	32.214	-1.61%
2014-03-19	0	0.620	0.600	0.620	0.600	0.630	26,100,000	15,981,100	0.6123	32.98	31.92	32.98	31.92	33.51	490,638	32.572	0.00%
2014-03-18	0	0.620	0.610	0.620	0.600	0.670	13,660,000	8,675,800	0.6351	32.98	32.45	32.98	31.92	35.64	256,786	33.786	-4.62%
2014-03-17	0	0.650	0.630	0.650	0.580	0.670	21,220,000	13,095,900	0.6171	34.58	33.51	34.58	30.85	35.64	398,902	32.830	0.00%
2014-03-14	0	0.650	0.620	0.650	0.560	0.690	18,240,000	11,393,600	0.6246	34.58	32.98	34.58	29.79	36.71	342,883	33.229	-7.14%
2014-03-13	0	0.700	0.670	0.700	0.670	0.710	15,050,000	10,307,600	0.6849	37.24	35.64	37.24	35.64	37.77	282,916	36.433	0.00%
2014-03-12	0	0.700	0.670	0.710	0.670	0.770	8,980,000	6,563,600	0.7309	37.24	35.64	37.77	35.64	40.96	168,810	38.882	-6.67%
2014-03-11	0	0.750	0.740	0.750	0.690	0.780	52,470,000	38,266,900	0.7293	39.90	39.37	39.90	36.71	41.49	986,352	38.796	7.14%
2014-03-10	0	0.700	0.690	0.700	0.680	0.700	9,880,000	6,806,400	0.6889	37.24	36.71	37.24	36.17	37.24	185,728	36.647	0.00%
2014-03-07	0	0.700	0.690	0.700	0.680	0.700	12,400,000	8,568,500	0.6910	37.24	36.71	37.24	36.17	37.24	233,100	36.759	0.00%
2014-03-06	0	0.700	0.690	0.700	0.690	0.700	17,370,000	12,012,800	0.6916	37.24	36.71	37.24	36.71	37.24	326,528	36.789	0.00%
2014-03-05	0	0.700	0.690	0.700	0.680	0.700	13,130,000	9,049,600	0.6892	37.24	36.71	37.24	36.17	37.24	246,823	36.664	0.00%
2014-03-04	0	0.700	0.690	0.700	0.690	0.700	12,270,000	8,472,600	0.6905	37.24	36.71	37.24	36.71	37.24	230,656	36.733	0.00%
2014-03-03	0	0.700	0.690	0.700	0.680	0.700	11,482,000	7,867,920	0.6852	37.24	36.71	37.24	36.17	37.24	215,843	36.452	0.00%
2014-02-28	0	0.700	0.690	0.700	0.680	0.700	12,540,000	8,629,800	0.6882	37.24	36.71	37.24	36.17	37.24	235,732	36.609	1.45%
2014-02-27	0	0.690	0.680	0.690	0.680	0.690	11,040,000	7,542,700	0.6832	36.71	36.17	36.71	36.17	36.71	207,534	36.344	-1.43%
2014-02-26	0	0.700	0.690	0.700	0.680	0.710	13,000,000	9,077,500	0.6983	37.24	36.71	37.24	36.17	37.77	244,379	37.145	0.00%
2014-02-25	0	0.700	0.690	0.700	0.690	0.710	11,370,000	7,929,200	0.6974	37.24	36.71	37.24	36.71	37.77	213,738	37.098	0.00%
2014-02-24	0	0.700	0.690	0.700	0.680	0.710	10,602,000	7,387,500	0.6968	37.24	36.71	37.24	36.17	37.77	199,301	37.067	-1.41%
2014-02-21	0	0.710	0.700	0.710	0.690	0.720	15,070,000	10,601,500	0.7035	37.77	37.24	37.77	36.71	38.30	283,292	37.423	2.90%
2014-02-20	0	0.690	0.670	0.690	0.660	0.690	12,270,000	8,276,700	0.6745	36.71	35.64	36.71	35.11	36.71	230,656	35.883	4.55%
2014-02-19	0	0.660	0.650	0.670	0.660	0.700	16,000,000	10,913,600	0.6821	35.11	34.58	35.64	35.11	37.24	300,774	36.285	-4.35%
2014-02-18	0	0.690	0.670	0.690	0.680	0.700	14,550,000	9,924,500	0.6821	36.71	35.64	36.71	36.17	37.24	273,517	36.285	-1.43%
2014-02-17	0	0.700	0.690	0.710	0.670	0.700	14,850,000	10,176,300	0.6853	37.24	36.71	37.77	35.64	37.24	279,156	36.454	0.00%
2014-02-14	0	0.700	0.680	0.700	0.680	0.700	12,340,000	8,506,500	0.6893	37.24	36.17	37.24	36.17	37.24	231,972	36.670	0.00%
2014-02-13	0	0.700	0.690	0.700	0.680	0.700	9,800,000	6,721,200	0.6858	37.24	36.71	37.24	36.17	37.24	184,224	36.484	2.94%
2014-02-12	0	0.680	0.670	0.690	0.670	0.690	10,580,000	7,207,100	0.6812	36.17	35.64	36.71	35.64	36.71	198,887	36.237	-2.86%
2014-02-11	0	0.700	0.690	0.700	0.670	0.700	15,690,000	10,677,100	0.6805	37.24	36.71	37.24	35.64	37.24	294,947	36.200	2.94%
2014-02-10	0	0.680	0.660	0.680	0.660	0.690	11,790,000	7,927,500	0.6724	36.17	35.11	36.17	35.11	36.71	221,633	35.769	0.00%
2014-02-07	0	0.680	0.650	0.690	0.660	0.720	11,440,000	7,927,800	0.6930	36.17	34.58	36.71	35.11	38.30	215,054	36.864	-2.86%
2014-02-06	0	0.700	0.680	0.700	0.680	0.700	13,720,000	9,465,700	0.6899	37.24	36.17	37.24	36.17	37.24	257,914	36.701	0.00%
2014-02-05	0	0.700	0.680	0.700	0.680	0.710	13,790,000	9,529,800	0.6911	37.24	36.17	37.24	36.17	37.77	259,230	36.762	0.00%
2014-02-04	0	0.700	0.690	0.700	0.690	0.710	11,860,000	8,343,500	0.7035	37.24	36.71	37.24	36.71	37.77	222,949	37.423	-1.41%
2014-01-30	0	0.710	0.700	0.720	0.690	0.710	6,780,000	4,717,300	0.6958	37.77	37.24	38.30	36.71	37.77	127,453	37.012	0.00%
2014-01-29	0	0.710	0.690	0.710	0.690	0.710	17,600,000	12,175,200	0.6918	37.77	36.71	37.77	36.71	37.77	330,852	36.800	1.43%
2014-01-28	0	0.700	0.680	0.700	0.670	0.700	10,122,000	6,925,340	0.6842	37.24	36.17	37.24	35.64	37.24	190,277	36.396	1.45%
2014-01-27	0	0.690	0.670	0.690	0.680	0.690	14,700,000	10,023,100	0.6818	36.71	35.64	36.71	36.17	36.71	276,336	36.271	-1.43%
2014-01-24	0	0.700	0.690	0.710	0.680	0.710	13,430,000	9,357,500	0.6968	37.24	36.71	37.77	36.17	37.77	252,462	37.065	0.00%
2014-01-23	0	0.700	0.680	0.700	0.680	0.700	14,950,000	10,131,700	0.6777	37.24	36.17	37.24	36.17	37.24	281,036	36.051	0.00%
2014-01-22	0	0.700	0.680	0.700	0.670	0.700	14,650,000	10,046,200	0.6857	37.24	36.17	37.24	35.64	37.24	275,397	36.479	1.45%
2014-01-21	0	0.690	0.680	0.690	0.660	0.690	15,220,000	10,215,100	0.6712	36.71	36.17	36.71	35.11	36.71	286,112	35.703	1.47%
2014-01-20	0	0.680	0.660	0.680	0.660	0.680	15,340,000	10,252,800	0.6684	36.17	35.11	36.17	35.11	36.17	288,367	35.555	0.00%
2014-01-17	0	0.680	0.660	0.680	0.650	0.680	15,470,000	10,314,100	0.6667	36.17	35.11	36.17	34.58	36.17	290,811	35.467	0.00%
2014-01-16	0	0.680	0.670	0.690	0.640	0.680	15,600,000	10,408,200	0.6672	36.17	35.64	36.71	34.05	36.17	293,255	35.492	0.00%
2014-01-15	0	0.680	0.660	0.680	0.660	0.680	15,150,000	10,165,800	0.6710	36.17	35.11	36.17	35.11	36.17	284,796	35.695	0.00%
2014-01-14	0	0.680	0.660	0.680	0.650	0.680	15,180,000	10,119,800	0.6667	36.17	35.11	36.17	34.58	36.17	285,360	35.463	0.00%
2014-01-13	0	0.680	0.670	0.680	0.680	0.680	5,400,000	3,672,000	0.6800	36.17	35.64	36.17	36.17	36.17	101,511	36.173	0.00%
2014-01-10	0	0.680	0.670	0.680	0.650	0.680	2,350,000	1,565,200	0.6660	36.17	35.64	36.17	34.58	36.17	44,176	35.431	1.49%
2014-01-09	0	0.670	0.660	0.670	0.650	0.680	2,540,000	1,695,700	0.6676	35.64	35.11	35.64	34.58	36.17	47,748	35.514	0.00%
2014-01-08	0	0.670	0.650	0.670	0.660	0.690	1,820,000	1,227,600	0.6745	35.64	34.58	35.64	35.11	36.71	34,213	35.881	-1.47%
2014-01-07	0	0.680	0.670	0.690	0.670	0.690	2,180,000	1,481,700	0.6797	36.17	35.64	36.71	35.64	36.71	40,981	36.156	-1.45%
2014-01-06	0	0.690	0.660	0.700	0.630	0.690	3,180,000	2,071,500	0.6514	36.71	35.11	37.24	33.51	36.71	59,779	34.653	2.99%
2014-01-03	0	0.670	0.650	0.670	0.660	0.700	1,660,000	1,112,400	0.6701	35.64	34.58	35.64	35.11	37.24	31,205	35.648	-1.47%
2014-01-02	0	0.680	0.650	0.680	0.600	0.700	4,108,000	2,635,900	0.6417	36.17	34.58	36.17	31.92	37.24	77,224	34.133	6.25%
2013-12-31	0	0.640	0.620	0.640	0.630	0.660	1,010,000	646,300	0.6399	34.05	32.98	34.05	33.51	35.11	18,986	34.040	-1.54%
2013-12-30	0	0.650	0.640	0.650	0.640	0.660	1,570,000	1,021,800	0.6508	34.58	34.05	34.58	34.05	35.11	29,513	34.621	0.00%
2013-12-27	0	0.650	0.640	0.650	0.640	0.670	1,780,000	1,167,200	0.6557	34.58	34.05	34.58	34.05	35.64	33,461	34.882	-1.52%
2013-12-24	0	0.660	0.650	0.660	0.660	0.690	1,240,000	829,800	0.6692	35.11	34.58	35.11	35.11	36.71	23,310	35.598	-2.94%
2013-12-23	0	0.680	0.670	0.690	0.670	0.700	2,220,000	1,519,800	0.6846	36.17	35.64	36.71	35.64	37.24	41,732	36.418	0.00%
2013-12-20	0	0.680	0.670	0.690	0.680	0.690	2,420,000	1,648,700	0.6813	36.17	35.64	36.71	36.17	36.71	45,492	36.241	0.00%
2013-12-19	0	0.680	0.670	0.690	0.680	0.680	2,340,000	1,591,200	0.6800	36.17	35.64	36.71	36.17	36.17	43,988	36.173	-1.45%
2013-12-18	0	0.690	0.680	0.690	0.680	0.690	2,480,000	1,690,000	0.6815	36.71	36.17	36.71	36.17	36.71	46,620	36.251	1.47%
2013-12-17	0	0.680	0.670	0.680	0.680	0.690	2,570,000	1,753,700	0.6824	36.17	35.64	36.17	36.17	36.71	48,312	36.300	0.00%
2013-12-16	0	0.680	0.670	0.680	0.680	0.700	2,250,000	1,536,700	0.6830	36.17	35.64	36.17	36.17	37.24	42,296	36.332	0.00%
2013-12-13	0	0.680	0.660	0.680	0.660	0.680	3,540,000	2,370,800	0.6697	36.17	35.11	36.17	35.11	36.17	66,546	35.626	1.49%
2013-12-12	0	0.670	0.650	0.680	0.660	0.680	2,960,000	1,982,800	0.6699	35.64	34.58	36.17	35.11	36.17	55,643	35.634	0.00%
2013-12-11	0	0.670	0.660	0.680	0.670	0.680	2,410,000	1,617,200	0.6710	35.64	35.11	36.17	35.64	36.17	45,304	35.697	1.52%
2013-12-10	0	0.660	0.650	0.670	0.650	0.680	5,830,000	3,852,600	0.6608	35.11	34.58	35.64	34.58	36.17	109,595	35.153	-4.35%
2013-12-09	0	0.690	0.670	0.690	0.680	0.690	3,400,000	2,313,300	0.6804	36.71	35.64	36.71	36.17	36.71	63,915	36.194	1.47%
2013-12-06	0	0.680	0.670	0.680	0.680	0.680	3,490,000	2,373,200	0.6800	36.17	35.64	36.17	36.17	36.17	65,606	36.173	-1.45%
2013-12-05	0	0.690	0.670	0.690	0.680	0.690	3,890,000	2,646,200	0.6803	36.71	35.64	36.71	36.17	36.71	73,126	36.187	1.47%
2013-12-04	0	0.680	0.670	0.690	0.670	0.680	2,490,000	1,692,700	0.6798	36.17	35.64	36.71	35.64	36.17	46,808	36.163	0.00%
2013-12-03	0	0.680	0.670	0.680	0.680	0.690	2,020,000	1,376,600	0.6815	36.17	35.64	36.17	36.17	36.71	37,973	36.252	-2.86%
2013-12-02	0	0.700	0.680	0.700	0.670	0.710	3,270,000	2,247,200	0.6872	37.24	36.17	37.24	35.64	37.77	61,471	36.557	0.00%
2013-11-29	0	0.700	0.680	0.710	0.680	0.730	3,460,000	2,430,100	0.7023	37.24	36.17	37.77	36.17	38.83	65,042	37.362	2.94%
2013-11-28	0	0.680	0.680	0.690	0.680	0.690	1,850,000	1,259,800	0.6810	36.17	36.17	36.71	36.17	36.71	34,777	36.225	0.00%
2013-11-27	0	0.680	0.660	0.690	0.670	0.680	6,550,000	4,423,500	0.6753	36.17	35.11	36.71	35.64	36.17	123,130	35.926	1.49%
2013-11-26	0	0.670	0.660	0.670	0.660	0.680	4,780,000	3,202,000	0.6699	35.64	35.11	35.64	35.11	36.17	89,856	35.635	1.52%
2013-11-25	0	0.660	0.660	0.670	0.650	0.660	6,500,000	4,286,900	0.6595	35.11	35.11	35.64	34.58	35.11	122,190	35.084	3.13%
2013-11-22	0	0.640	0.630	0.640	0.630	0.690	8,990,000	5,891,500	0.6553	34.05	33.51	34.05	33.51	36.71	168,998	34.861	-7.25%
2013-11-21	0	0.690	0.660	0.690	0.650	0.720	10,000,000	6,706,400	0.6706	36.71	35.11	36.71	34.58	38.30	187,984	35.675	1.47%
2013-11-20	0	0.680	0.640	0.680	0.640	0.700	8,064,000	5,357,820	0.6644	36.17	34.05	36.17	34.05	37.24	151,590	35.344	-1.45%
2013-11-19	0	0.690	0.680	0.690	0.670	0.730	9,710,000	6,734,000	0.6935	36.71	36.17	36.71	35.64	38.83	182,532	36.892	-4.17%
2013-11-18	0	0.720	0.710	0.720	0.720	0.720	7,740,000	5,572,800	0.7200	38.30	37.77	38.30	38.30	38.30	145,500	38.301	0.00%
2013-11-15	0	0.720	0.700	0.720	0.710	0.730	4,340,000	3,118,900	0.7186	38.30	37.24	38.30	37.77	38.83	81,585	38.229	-2.70%
2013-11-14	0	0.740	0.730	0.740	0.720	0.740	6,040,000	4,410,800	0.7303	39.37	38.83	39.37	38.30	39.37	113,542	38.847	1.37%
2013-11-13	0	0.730	0.720	0.740	0.720	0.730	5,930,000	4,285,100	0.7226	38.83	38.30	39.37	38.30	38.83	111,474	38.440	1.39%
2013-11-12	0	0.720	0.710	0.720	0.720	0.720	2,100,000	1,512,000	0.7200	38.30	37.77	38.30	38.30	38.30	39,477	38.301	0.00%
2013-11-11	0	0.720	0.710	0.720	0.710	0.720	3,220,000	2,317,300	0.7197	38.30	37.77	38.30	37.77	38.30	60,531	38.283	0.00%
2013-11-08	0	0.720	0.710	0.720	0.710	0.730	6,980,000	5,023,300	0.7197	38.30	37.77	38.30	37.77	38.83	131,213	38.284	-1.37%
2013-11-07	0	0.730	0.730	0.740	0.730	0.730	5,440,000	3,971,200	0.7300	38.83	38.83	39.37	38.83	38.83	102,263	38.833	0.00%
2013-11-06	0	0.730	0.720	0.740	0.730	0.740	4,420,000	3,229,900	0.7307	38.83	38.30	39.37	38.83	39.37	83,089	38.873	-1.35%
2013-11-05	0	0.740	0.730	0.740	0.720	0.740	4,896,000	3,574,540	0.7301	39.37	38.83	39.37	38.30	39.37	92,037	38.838	1.37%
2013-11-04	0	0.730	0.720	0.740	0.720	0.740	3,150,000	2,296,000	0.7289	38.83	38.30	39.37	38.30	39.37	59,215	38.774	0.00%
2013-11-01	0	0.730	0.710	0.730	0.700	0.730	5,490,000	3,915,700	0.7132	38.83	37.77	38.83	37.24	38.83	103,203	37.942	2.82%
2013-10-31	0	0.710	0.690	0.710	0.690	0.720	3,930,000	2,758,100	0.7018	37.77	36.71	37.77	36.71	38.30	73,878	37.333	2.90%
2013-10-30	0	0.690	0.680	0.690	0.680	0.710	2,870,000	2,005,600	0.6988	36.71	36.17	36.71	36.17	37.77	53,951	37.174	-1.43%
2013-10-29	0	0.700	0.690	0.700	0.690	0.720	4,260,000	2,980,900	0.6997	37.24	36.71	37.24	36.71	38.30	80,081	37.223	-1.41%
2013-10-28	0	0.710	0.700	0.710	0.710	0.720	3,140,000	2,242,200	0.7141	37.77	37.24	37.77	37.77	38.30	59,027	37.986	-1.39%
2013-10-25	0	0.720	0.710	0.720	0.720	0.720	2,660,000	1,915,200	0.7200	38.30	37.77	38.30	38.30	38.30	50,004	38.301	0.00%
2013-10-24	0	0.720	0.710	0.730	0.720	0.730	3,100,000	2,247,500	0.7250	38.30	37.77	38.83	38.30	38.83	58,275	38.567	0.00%
2013-10-23	0	0.720	0.710	0.720	0.720	0.740	2,650,000	1,929,000	0.7279	38.30	37.77	38.30	38.30	39.37	49,816	38.723	-1.37%
2013-10-22	0	0.730	0.720	0.730	0.730	0.730	2,780,000	2,029,400	0.7300	38.83	38.30	38.83	38.83	38.83	52,260	38.833	-1.35%
2013-10-21	0	0.740	0.730	0.740	0.730	0.750	2,850,000	2,107,200	0.7394	39.37	38.83	39.37	38.83	39.90	53,575	39.331	0.00%
2013-10-18	0	0.740	0.730	0.740	0.730	0.740	3,870,000	2,834,500	0.7324	39.37	38.83	39.37	38.83	39.37	72,750	38.962	1.37%
2013-10-17	0	0.730	0.720	0.730	0.720	0.750	2,920,000	2,134,800	0.7311	38.83	38.30	38.83	38.30	39.90	54,891	38.891	-1.35%
2013-10-16	0	0.740	0.730	0.740	0.700	0.750	5,704,000	4,128,520	0.7238	39.37	38.83	39.37	37.24	39.90	107,226	38.503	2.78%
2013-10-15	0	0.720	0.700	0.720	0.710	0.730	2,360,000	1,691,900	0.7169	38.30	37.24	38.30	37.77	38.83	44,364	38.137	0.00%
2013-10-11	0	0.720	0.720	0.730	0.710	0.740	4,182,000	3,017,440	0.7215	38.30	38.30	38.83	37.77	39.37	78,615	38.383	-1.37%
2013-10-10	0	0.730	0.720	0.730	0.720	0.740	2,900,000	2,114,700	0.7292	38.83	38.30	38.83	38.30	39.37	54,515	38.791	0.00%
2013-10-09	0	0.730	0.720	0.730	0.730	0.760	3,960,000	2,919,800	0.7373	38.83	38.30	38.83	38.83	40.43	74,442	39.223	-2.67%
2013-10-08	0	0.750	0.740	0.750	0.740	0.760	2,440,000	1,831,100	0.7505	39.90	39.37	39.90	39.37	40.43	45,868	39.921	0.00%
2013-10-07	0	0.750	0.740	0.750	0.750	0.760	2,620,000	1,965,900	0.7503	39.90	39.37	39.90	39.90	40.43	49,252	39.915	-1.32%
2013-10-04	0	0.760	0.740	0.750	0.720	0.760	16,250,000	12,116,700	0.7456	40.43	39.37	39.90	38.30	40.43	305,474	39.665	-2.56%
2013-10-03	0	0.780	0.760	0.780	0.770	0.810	3,890,000	3,026,500	0.7780	41.49	40.43	41.49	40.96	43.09	73,126	41.388	-2.50%
2013-10-02	0	0.800	0.780	0.790	0.780	0.840	3,542,000	2,869,620	0.8102	42.56	41.49	42.02	41.49	44.68	66,584	43.098	-1.23%
2013-09-30	0	0.810	0.780	0.820	0.780	0.850	6,930,000	5,607,300	0.8091	43.09	41.49	43.62	41.49	45.22	130,273	43.043	-3.57%
2013-09-27	0	0.840	0.830	0.850	0.740	0.850	28,170,000	21,897,200	0.7773	44.68	44.15	45.22	39.37	45.22	529,551	41.351	13.51%
2013-09-26	0	0.740	0.730	0.740	0.690	0.740	22,690,000	16,047,500	0.7072	39.37	38.83	39.37	36.71	39.37	426,536	37.623	0.00%
2013-09-25	0	0.740	0.730	0.740	0.680	0.740	17,160,000	12,104,300	0.7054	39.37	38.83	39.37	36.17	39.37	322,581	37.523	2.78%
2013-09-24	0	0.720	0.690	0.720	0.690	0.720	13,000,000	9,039,500	0.6953	38.30	36.71	38.30	36.71	38.30	244,379	36.990	2.86%
2013-09-23	0	0.700	0.680	0.700	0.690	0.700	8,200,000	5,663,000	0.6906	37.24	36.17	37.24	36.71	37.24	154,147	36.738	0.00%
2013-09-19	0	0.700	0.670	0.700	0.650	0.700	7,800,000	5,307,200	0.6804	37.24	35.64	37.24	34.58	37.24	146,628	36.195	0.00%
2013-09-18	0	0.700	0.680	0.700	0.690	0.700	4,340,000	3,000,500	0.6914	37.24	36.17	37.24	36.71	37.24	81,585	36.778	0.00%
2013-09-17	0	0.700	0.680	0.700	0.650	0.710	5,714,000	3,904,280	0.6833	37.24	36.17	37.24	34.58	37.77	107,414	36.348	7.69%
2013-09-16	0	0.650	0.640	0.650	0.640	0.680	4,780,000	3,107,800	0.6502	34.58	34.05	34.58	34.05	36.17	89,856	34.586	-2.99%
2013-09-13	0	0.670	0.620	0.670	0.600	0.730	6,140,000	4,182,700	0.6812	35.64	32.98	35.64	31.92	38.83	115,422	36.238	-5.63%
2013-09-12	0	0.710	0.700	0.720	0.690	0.730	28,710,000	19,194,000	0.6685	37.77	37.24	38.30	36.71	38.83	539,702	35.564	0.00%
2013-09-11	0	0.710	0.680	0.710	0.690	0.730	4,160,000	2,946,600	0.7083	37.77	36.17	37.77	36.71	38.83	78,201	37.680	0.00%
2013-09-10	0	0.710	0.700	0.710	0.700	0.720	2,790,000	1,980,100	0.7097	37.77	37.24	37.77	37.24	38.30	52,448	37.754	2.90%
2013-09-09	0	0.690	0.680	0.700	0.680	0.700	4,840,000	3,361,200	0.6945	36.71	36.17	37.24	36.17	37.24	90,984	36.943	1.47%
2013-09-06	0	0.680	0.660	0.680	0.650	0.700	3,000,000	2,036,300	0.6788	36.17	35.11	36.17	34.58	37.24	56,395	36.108	0.00%
2013-09-05	0	0.680	0.670	0.680	0.660	0.690	3,300,000	2,233,900	0.6769	36.17	35.64	36.17	35.11	36.71	62,035	36.010	3.03%
2013-09-04	0	0.660	0.650	0.670	0.630	0.660	3,390,000	2,187,100	0.6452	35.11	34.58	35.64	33.51	35.11	63,727	34.320	3.13%
2013-09-03	0	0.640	0.630	0.640	0.590	0.640	5,640,000	3,456,300	0.6128	34.05	33.51	34.05	31.39	34.05	106,023	32.600	8.47%
2013-09-02	0	0.590	0.580	0.600	0.580	0.610	2,850,000	1,684,000	0.5909	31.39	30.85	31.92	30.85	32.45	53,575	31.432	0.00%
2013-08-30	0	0.590	0.580	0.600	0.590	0.610	4,290,000	2,537,100	0.5914	31.39	30.85	31.92	31.39	32.45	80,645	31.460	0.00%
2013-08-29	0	0.590	0.580	0.600	0.590	0.610	3,120,000	1,842,300	0.5905	31.39	30.85	31.92	31.39	32.45	58,651	31.411	0.00%
2013-08-28	0	0.590	0.580	0.600	0.590	0.610	4,700,000	2,775,800	0.5906	31.39	30.85	31.92	31.39	32.45	88,352	31.417	-1.67%
2013-08-27	0	0.600	0.580	0.600	0.590	0.610	3,810,000	2,255,100	0.5919	31.92	30.85	31.92	31.39	32.45	71,622	31.486	1.69%
2013-08-26	0	0.590	0.580	0.590	0.590	0.610	3,030,000	1,790,900	0.5911	31.39	30.85	31.39	31.39	32.45	56,959	31.442	0.00%
2013-08-23	0	0.590	0.580	0.600	0.590	0.610	3,090,000	1,825,900	0.5909	31.39	30.85	31.92	31.39	32.45	58,087	31.434	0.00%
2013-08-22	0	0.590	0.580	0.590	0.590	0.600	2,980,000	1,759,800	0.5905	31.39	30.85	31.39	31.39	31.92	56,019	31.414	0.00%
2013-08-21	0	0.590	0.580	0.600	0.580	0.620	5,660,000	3,360,600	0.5937	31.39	30.85	31.92	30.85	32.98	106,399	31.585	-3.28%
2013-08-20	0	0.610	0.600	0.620	0.610	0.630	3,640,000	2,228,500	0.6122	32.45	31.92	32.98	32.45	33.51	68,426	32.568	0.00%
2013-08-19	0	0.610	0.600	0.620	0.610	0.630	3,290,000	2,034,300	0.6183	32.45	31.92	32.98	32.45	33.51	61,847	32.893	0.00%
2013-08-16	0	0.610	0.600	0.610	0.610	0.640	3,010,921	1,866,415	0.6199	32.45	31.92	32.45	32.45	34.05	56,600	32.975	-1.61%
2013-08-15	0	0.620	0.610	0.630	0.600	0.640	5,293,333	3,266,599	0.6171	32.98	32.45	33.51	31.92	34.05	99,506	32.828	3.33%
2013-08-13	0	0.600	0.580	0.600	0.570	0.600	6,970,000	4,111,600	0.5899	31.92	30.85	31.92	30.32	31.92	131,025	31.380	3.45%
2013-08-12	0	0.580	0.570	0.580	0.560	0.580	6,640,000	3,789,700	0.5707	30.85	30.32	30.85	29.79	30.85	124,821	30.361	5.45%
2013-08-09	0	0.550	0.550	0.560	0.530	0.550	4,490,000	2,421,400	0.5393	29.26	29.26	29.79	28.19	29.26	84,405	28.688	3.77%
2013-08-08	0	0.530	0.510	0.540	0.510	0.540	6,510,000	3,394,600	0.5214	28.19	27.13	28.73	27.13	28.73	122,378	27.739	-1.85%
2013-08-07	0	0.540	0.530	0.540	0.510	0.590	11,470,000	6,132,500	0.5347	28.73	28.19	28.73	27.13	31.39	215,618	28.442	-5.26%
2013-08-06	0	0.570	0.560	0.580	0.540	0.570	5,640,000	3,168,900	0.5619	30.32	29.79	30.85	28.73	30.32	106,023	29.889	5.56%
2013-08-05	0	0.540	0.520	0.540	0.530	0.540	3,600,000	1,920,600	0.5335	28.73	27.66	28.73	28.19	28.73	67,674	28.380	1.89%
2013-08-02	0	0.530	0.520	0.530	0.520	0.550	8,310,000	4,381,900	0.5273	28.19	27.66	28.19	27.66	29.26	156,215	28.050	0.00%
2013-08-01	0	0.530	0.520	0.530	0.520	0.580	6,590,000	3,618,400	0.5491	28.19	27.66	28.19	27.66	30.85	123,881	29.209	-3.64%
2013-07-31	0	0.550	0.540	0.560	0.540	0.590	4,390,000	2,455,200	0.5593	29.26	28.73	29.79	28.73	31.39	82,525	29.751	-5.17%
2013-07-30	0	0.580	0.570	0.590	0.560	0.590	6,050,000	3,501,500	0.5788	30.85	30.32	31.39	29.79	31.39	113,730	30.788	-1.69%
2013-07-29	0	0.590	0.580	0.590	0.580	0.600	4,100,000	2,392,000	0.5834	31.39	30.85	31.39	30.85	31.92	77,073	31.035	0.00%
2013-07-26	0	0.590	0.570	0.590	0.570	0.590	3,260,000	1,897,300	0.5820	31.39	30.32	31.39	30.32	31.39	61,283	30.960	0.00%
2013-07-25	0	0.590	0.580	0.600	0.580	0.600	2,830,000	1,668,400	0.5895	31.39	30.85	31.92	30.85	31.92	53,199	31.361	0.00%
2013-07-24	0	0.590	0.580	0.590	0.550	0.610	5,150,000	3,034,300	0.5892	31.39	30.85	31.39	29.26	32.45	96,812	31.342	9.26%
2013-07-23	0	0.540	0.530	0.550	0.540	0.550	3,180,000	1,719,600	0.5408	28.73	28.19	29.26	28.73	29.26	59,779	28.766	0.00%
2013-07-22	0	0.540	0.530	0.550	0.530	0.550	3,390,000	1,829,900	0.5398	28.73	28.19	29.26	28.19	29.26	63,727	28.715	0.00%
2013-07-19	0	0.540	0.530	0.540	0.530	0.550	3,320,000	1,792,000	0.5398	28.73	28.19	28.73	28.19	29.26	62,411	28.713	-1.82%
2013-07-18	0	0.550	0.540	0.550	0.540	0.560	2,850,000	1,568,000	0.5502	29.26	28.73	29.26	28.73	29.79	53,575	29.267	0.00%
2013-07-17	0	0.550	0.540	0.550	0.550	0.560	3,590,000	1,987,200	0.5535	29.26	28.73	29.26	29.26	29.79	67,486	29.446	0.00%
2013-07-16	0	0.550	0.540	0.550	0.530	0.560	4,820,000	2,642,900	0.5483	29.26	28.73	29.26	28.19	29.79	90,608	29.168	-3.51%
2013-07-15	0	0.570	0.570	0.580	0.560	0.600	4,230,000	2,433,700	0.5753	30.32	30.32	30.85	29.79	31.92	79,517	30.606	-3.39%
2013-07-12	0	0.590	0.560	0.590	0.570	0.600	16,720,000	9,716,200	0.5811	31.39	29.79	31.39	30.32	31.92	314,309	30.913	0.00%
2013-07-11	0	0.590	0.570	0.590	0.560	0.620	10,370,000	6,040,000	0.5824	31.39	30.32	31.39	29.79	32.98	194,939	30.984	-1.67%
2013-07-10	0	0.600	0.590	0.600	0.590	0.690	10,730,000	6,704,200	0.6248	31.92	31.39	31.92	31.39	36.71	201,707	33.237	-11.76%
2013-07-09	0	0.680	0.670	0.690	0.670	0.700	9,760,000	6,661,500	0.6825	36.17	35.64	36.71	35.64	37.24	183,472	36.308	-1.45%
2013-07-08	0	0.690	0.680	0.690	0.690	0.700	3,130,000	2,160,400	0.6902	36.71	36.17	36.71	36.71	37.24	58,839	36.717	0.00%
2013-07-05	0	0.690	0.690	0.700	0.670	0.750	7,490,000	5,320,900	0.7104	36.71	36.71	37.24	35.64	39.90	140,800	37.790	2.99%
2013-07-04	0	0.670	0.660	0.680	0.650	0.670	5,692,000	3,777,640	0.6637	35.64	35.11	36.17	34.58	35.64	107,000	35.305	4.69%
2013-07-03	0	0.640	0.630	0.650	0.620	0.650	4,670,000	2,957,900	0.6334	34.05	33.51	34.58	32.98	34.58	87,789	33.693	3.23%
2013-07-02	0	0.620	0.610	0.620	0.610	0.630	3,720,000	2,306,700	0.6201	32.98	32.45	32.98	32.45	33.51	69,930	32.986	0.00%
2013-06-28	0	0.620	0.610	0.630	0.620	0.640	2,630,000	1,643,000	0.6247	32.98	32.45	33.51	32.98	34.05	49,440	33.232	0.00%
2013-06-27	0	0.620	0.610	0.630	0.610	0.640	3,260,000	2,024,500	0.6210	32.98	32.45	33.51	32.45	34.05	61,283	33.035	-1.59%
2013-06-26	0	0.630	0.620	0.630	0.610	0.630	4,010,000	2,496,300	0.6225	33.51	32.98	33.51	32.45	33.51	75,382	33.116	5.00%
2013-06-25	0	0.600	0.600	0.610	0.590	0.600	3,470,000	2,064,600	0.5950	31.92	31.92	32.45	31.39	31.92	65,230	31.651	0.00%
2013-06-24	0	0.600	0.590	0.600	0.590	0.610	3,120,000	1,870,800	0.5996	31.92	31.39	31.92	31.39	32.45	58,651	31.897	0.00%
2013-06-21	0	0.600	0.600	0.610	0.580	0.610	3,200,000	1,922,100	0.6007	31.92	31.92	32.45	30.85	32.45	60,155	31.953	1.69%
2013-06-20	0	0.590	0.580	0.590	0.580	0.620	4,480,000	2,690,400	0.6005	31.39	30.85	31.39	30.85	32.98	84,217	31.946	-6.35%
2013-06-19	0	0.630	0.610	0.630	0.600	0.650	3,990,000	2,491,600	0.6245	33.51	32.45	33.51	31.92	34.58	75,006	33.219	1.61%
2013-06-18	0	0.620	0.600	0.620	0.600	0.620	2,790,000	1,709,500	0.6127	32.98	31.92	32.98	31.92	32.98	52,448	32.594	3.33%
2013-06-17	0	0.600	0.600	0.610	0.590	0.660	5,470,000	3,379,800	0.6179	31.92	31.92	32.45	31.39	35.11	102,827	32.869	-1.64%
2013-06-14	0	0.610	0.580	0.610	0.580	0.630	6,110,000	3,670,100	0.6007	32.45	30.85	32.45	30.85	33.51	114,858	31.953	3.39%
2013-06-13	0	0.590	0.580	0.600	0.540	0.600	9,340,000	5,405,900	0.5788	31.39	30.85	31.92	28.73	31.92	175,577	30.789	1.72%
2013-06-11	0	0.580	0.550	0.580	0.520	0.620	19,110,000	10,821,600	0.5663	30.85	29.26	30.85	27.66	32.98	359,237	30.124	9.43%
2013-06-10	0	0.530	0.530	0.540	0.510	0.560	31,880,000	16,506,000	0.5178	28.19	28.19	28.73	27.13	29.79	599,293	27.542	0.00%
2013-06-07	0	0.530	0.530	0.540	0.510	0.540	21,500,000	11,355,700	0.5282	28.19	28.19	28.73	27.13	28.73	404,166	28.097	0.00%
2013-06-06	0	0.530	0.530	0.540	0.485	0.540	26,420,000	13,467,950	0.5098	28.19	28.19	28.73	25.80	28.73	496,654	27.117	6.00%
2013-06-05	0	0.500	0.500	0.510	0.495	0.510	11,150,000	5,568,900	0.4995	26.60	26.60	27.13	26.33	27.13	209,602	26.569	-1.96%
2013-06-04	0	0.510	0.495	0.510	0.500	0.510	7,690,000	3,846,000	0.5001	27.13	26.33	27.13	26.60	27.13	144,560	26.605	2.00%
2013-06-03	0	0.500	0.490	0.500	0.495	0.500	2,910,000	1,450,100	0.4983	26.60	26.07	26.60	26.33	26.60	54,703	26.508	1.01%
2013-05-31	0	0.495	0.490	0.495	0.490	0.500	5,280,000	2,627,500	0.4976	26.33	26.07	26.33	26.07	26.60	99,256	26.472	1.02%
2013-05-30	0	0.490	0.480	0.495	0.485	0.520	7,480,000	3,717,550	0.4970	26.07	25.53	26.33	25.80	27.66	140,612	26.438	-1.01%
2013-05-29	0	0.495	0.480	0.495	0.485	0.510	6,670,000	3,312,950	0.4967	26.33	25.53	26.33	25.80	27.13	125,385	26.422	-2.94%
2013-05-28	0	0.510	0.495	0.510	0.500	0.510	4,090,000	2,058,100	0.5032	27.13	26.33	27.13	26.60	27.13	76,885	26.768	0.00%
2013-05-27	0	0.510	0.495	0.520	0.500	0.510	8,360,000	4,205,600	0.5031	27.13	26.33	27.66	26.60	27.13	157,155	26.761	-3.77%
2013-05-24	0	0.530	0.510	0.540	0.510	0.540	10,810,000	5,629,800	0.5208	28.19	27.13	28.73	27.13	28.73	203,211	27.704	3.92%
2013-05-23	0	0.510	0.510	0.520	0.500	0.550	9,590,000	4,994,100	0.5208	27.13	27.13	27.66	26.60	29.26	180,277	27.702	2.00%
2013-05-22	0	0.500	0.490	0.510	0.490	0.500	10,724,000	5,320,030	0.4961	26.60	26.07	27.13	26.07	26.60	201,594	26.390	1.01%
2013-05-21	0	0.495	0.490	0.500	0.490	0.510	19,590,000	9,771,800	0.4988	26.33	26.07	26.60	26.07	27.13	368,261	26.535	0.00%
2013-05-20	0	0.495	0.465	0.495	0.465	0.495	11,580,000	5,623,100	0.4856	26.33	24.74	26.33	24.74	26.33	217,685	25.831	-1.00%
2013-05-16	0	0.500	0.490	0.500	0.490	0.510	11,340,000	5,618,200	0.4954	26.60	26.07	26.60	26.07	27.13	213,174	26.355	0.00%
2013-05-15	0	0.500	0.490	0.510	0.490	0.520	12,180,000	6,089,200	0.4999	26.60	26.07	27.13	26.07	27.66	228,964	26.595	0.00%
2013-05-14	0	0.500	0.495	0.500	0.495	0.560	3,710,921	1,976,815	0.5327	26.60	26.33	26.60	26.33	29.79	69,759	28.338	-7.41%
2013-05-13	0	0.540	0.530	0.550	0.520	0.570	2,940,000	1,589,400	0.5406	28.73	28.19	29.26	27.66	30.32	55,267	28.758	-3.57%
2013-05-10	0	0.560	0.550	0.570	0.550	0.570	5,400,000	3,009,000	0.5572	29.79	29.26	30.32	29.26	30.32	101,511	29.642	1.82%
2013-05-09	0	0.550	0.540	0.560	0.540	0.570	3,410,000	1,890,800	0.5545	29.26	28.73	29.79	28.73	30.32	64,103	29.496	-3.51%
2013-05-08	0	0.570	0.540	0.570	0.550	0.600	3,820,000	2,180,700	0.5709	30.32	28.73	30.32	29.26	31.92	71,810	30.368	-1.72%
2013-05-07	0	0.580	0.550	0.580	0.560	0.580	3,070,000	1,748,600	0.5696	30.85	29.26	30.85	29.79	30.85	57,711	30.299	3.57%
2013-05-06	0	0.560	0.530	0.560	0.530	0.600	5,200,000	2,906,100	0.5589	29.79	28.19	29.79	28.19	31.92	97,752	29.729	-5.08%
2013-05-03	0	0.590	0.570	0.590	0.580	0.590	2,840,000	1,675,400	0.5899	31.39	30.32	31.39	30.85	31.39	53,387	31.382	1.72%
2013-05-02	0	0.580	0.570	0.580	0.580	0.580	3,070,000	1,780,600	0.5800	30.85	30.32	30.85	30.85	30.85	57,711	30.854	-1.69%
2013-04-30	0	0.590	0.570	0.590	0.580	0.590	3,150,000	1,830,900	0.5812	31.39	30.32	31.39	30.85	31.39	59,215	30.920	1.72%
2013-04-29	0	0.580	0.580	0.590	0.570	0.600	3,320,000	1,938,400	0.5839	30.85	30.85	31.39	30.32	31.92	62,411	31.059	0.00%
2013-04-26	0	0.580	0.570	0.580	0.570	0.590	2,820,000	1,645,100	0.5834	30.85	30.32	30.85	30.32	31.39	53,011	31.033	-1.69%
2013-04-25	0	0.590	0.570	0.590	0.580	0.620	4,360,000	2,584,300	0.5927	31.39	30.32	31.39	30.85	32.98	81,961	31.531	1.72%
2013-04-24	0	0.580	0.570	0.580	0.550	0.590	3,520,000	2,023,700	0.5749	30.85	30.32	30.85	29.26	31.39	66,170	30.583	3.57%
2013-04-23	0	0.560	0.550	0.560	0.550	0.570	2,280,000	1,278,100	0.5606	29.79	29.26	29.79	29.26	30.32	42,860	29.820	0.00%
2013-04-22	0	0.560	0.550	0.560	0.550	0.590	3,770,000	2,150,300	0.5704	29.79	29.26	29.79	29.26	31.39	70,870	30.341	-5.08%
2013-04-19	0	0.590	0.580	0.590	0.560	0.590	3,250,000	1,857,200	0.5714	31.39	30.85	31.39	29.79	31.39	61,095	30.399	1.72%
2013-04-18	0	0.580	0.560	0.580	0.570	0.580	2,890,000	1,657,300	0.5735	30.85	29.79	30.85	30.32	30.85	54,327	30.506	1.75%
2013-04-17	0	0.570	0.560	0.580	0.540	0.630	7,020,000	4,087,500	0.5823	30.32	29.79	30.85	28.73	33.51	131,965	30.974	5.56%
2013-04-16	0	0.540	0.520	0.540	0.530	0.540	2,900,000	1,540,000	0.5310	28.73	27.66	28.73	28.19	28.73	54,515	28.249	1.89%
2013-04-15	0	0.530	0.520	0.540	0.520	0.540	4,710,000	2,497,500	0.5303	28.19	27.66	28.73	27.66	28.73	88,540	28.207	1.92%
2013-04-12	0	0.520	0.500	0.530	0.520	0.530	3,060,000	1,592,400	0.5204	27.66	26.60	28.19	27.66	28.19	57,523	27.683	0.00%
2013-04-11	0	0.520	0.510	0.530	0.500	0.520	4,380,000	2,237,900	0.5109	27.66	27.13	28.19	26.60	27.66	82,337	27.180	1.96%
2013-04-10	0	0.510	0.500	0.510	0.510	0.540	4,750,000	2,492,800	0.5248	27.13	26.60	27.13	27.13	28.73	89,292	27.917	-3.77%
2013-04-09	0	0.530	0.520	0.530	0.520	0.540	3,270,000	1,702,800	0.5207	28.19	27.66	28.19	27.66	28.73	61,471	27.701	1.92%
2013-04-08	0	0.520	0.510	0.520	0.520	0.540	2,990,000	1,576,100	0.5271	27.66	27.13	27.66	27.66	28.73	56,207	28.041	-1.89%
2013-04-05	0	0.530	0.510	0.530	0.510	0.540	2,764,000	1,445,440	0.5230	28.19	27.13	28.19	27.13	28.73	51,959	27.819	0.00%
2013-04-03	0	0.530	0.520	0.540	0.530	0.550	2,910,000	1,554,700	0.5343	28.19	27.66	28.73	28.19	29.26	54,703	28.421	0.00%
2013-04-02	0	0.530	0.520	0.540	0.530	0.580	4,370,000	2,353,600	0.5386	28.19	27.66	28.73	28.19	30.85	82,149	28.650	1.92%
2013-03-28	0	0.520	0.510	0.530	0.510	0.520	4,090,000	2,125,200	0.5196	27.66	27.13	28.19	27.13	27.66	76,885	27.641	-1.89%
2013-03-27	0	0.530	0.520	0.530	0.520	0.540	4,600,000	2,407,200	0.5233	28.19	27.66	28.19	27.66	28.73	86,473	27.838	1.92%
2013-03-26	0	0.520	0.510	0.520	0.510	0.530	3,530,000	1,834,000	0.5195	27.66	27.13	27.66	27.13	28.19	66,358	27.638	0.00%
2013-03-25	0	0.520	0.510	0.520	0.510	0.540	3,860,000	2,018,700	0.5230	27.66	27.13	27.66	27.13	28.73	72,562	27.820	-1.89%
2013-03-22	0	0.530	0.510	0.530	0.510	0.540	4,010,000	2,096,100	0.5227	28.19	27.13	28.19	27.13	28.73	75,382	27.807	3.92%
2013-03-21	0	0.510	0.500	0.510	0.490	0.540	11,800,000	5,949,650	0.5042	27.13	26.60	27.13	26.07	28.73	221,821	26.822	-3.77%
2013-03-20	0	0.530	0.520	0.540	0.510	0.560	6,370,000	3,382,500	0.5310	28.19	27.66	28.73	27.13	29.79	119,746	28.247	1.92%
2013-03-19	0	0.520	0.500	0.520	0.500	0.520	6,680,000	3,435,700	0.5143	27.66	26.60	27.66	26.60	27.66	125,573	27.360	1.96%
2013-03-18	0	0.510	0.500	0.510	0.490	0.540	7,990,000	4,056,650	0.5077	27.13	26.60	27.13	26.07	28.73	150,199	27.008	-3.77%
2013-03-15	0	0.530	0.520	0.530	0.460	0.570	28,650,000	14,919,650	0.5208	28.19	27.66	28.19	24.47	30.32	538,574	27.702	16.48%
2013-03-14	0	0.455	0.445	0.455	0.445	0.460	6,760,000	3,076,300	0.4551	24.20	23.67	24.20	23.67	24.47	127,077	24.208	1.11%
2013-03-13	0	0.450	0.440	0.455	0.440	0.455	7,340,000	3,268,800	0.4453	23.94	23.41	24.20	23.41	24.20	137,980	23.690	1.12%
2013-03-12	0	0.445	0.435	0.445	0.435	0.455	7,790,000	3,434,500	0.4409	23.67	23.14	23.67	23.14	24.20	146,440	23.453	0.00%
2013-03-11	0	0.445	0.425	0.450	0.425	0.455	5,440,000	2,352,050	0.4324	23.67	22.61	23.94	22.61	24.20	102,263	23.000	5.95%
2013-03-08	0	0.420	0.410	0.420	0.400	0.450	7,290,000	3,086,050	0.4233	22.34	21.81	22.34	21.28	23.94	137,040	22.519	1.20%
2013-03-07	0	0.415	0.410	0.415	0.400	0.450	5,930,000	2,515,900	0.4243	22.08	21.81	22.08	21.28	23.94	111,474	22.569	-6.74%
2013-03-06	0	0.445	0.445	0.450	0.445	0.450	2,730,000	1,216,100	0.4455	23.67	23.67	23.94	23.67	23.94	51,320	23.697	1.14%
2013-03-05	0	0.440	0.435	0.440	0.435	0.445	2,950,000	1,307,700	0.4433	23.41	23.14	23.41	23.14	23.67	55,455	23.581	-1.12%
2013-03-04	0	0.445	0.440	0.450	0.445	0.465	3,180,000	1,427,350	0.4489	23.67	23.41	23.94	23.67	24.74	59,779	23.877	-2.20%
2013-03-01	0	0.455	0.450	0.460	0.445	0.460	3,070,000	1,396,450	0.4549	24.20	23.94	24.47	23.67	24.47	57,711	24.197	0.00%
2013-02-28	0	0.455	0.450	0.455	0.450	0.455	3,570,000	1,611,400	0.4514	24.20	23.94	24.20	23.94	24.20	67,110	24.011	1.11%
2013-02-27	0	0.450	0.430	0.450	0.430	0.450	3,750,000	1,657,550	0.4420	23.94	22.87	23.94	22.87	23.94	70,494	23.513	5.88%
2013-02-26	0	0.425	0.415	0.430	0.420	0.430	2,570,000	1,092,500	0.4251	22.61	22.08	22.87	22.34	22.87	48,312	22.613	0.00%
2013-02-25	0	0.425	0.420	0.430	0.415	0.440	4,320,000	1,864,850	0.4317	22.61	22.34	22.87	22.08	23.41	81,209	22.964	0.00%
2013-02-22	0	0.425	0.410	0.425	0.410	0.460	4,730,000	2,052,350	0.4339	22.61	21.81	22.61	21.81	24.47	88,916	23.082	-6.59%
2013-02-21	0	0.455	0.440	0.455	0.410	0.455	4,412,000	1,934,090	0.4384	24.20	23.41	24.20	21.81	24.20	82,939	23.320	1.11%
2013-02-20	0	0.450	0.440	0.445	0.445	0.460	3,020,000	1,351,000	0.4474	23.94	23.41	23.67	23.67	24.47	56,771	23.797	-1.10%
2013-02-19	0	0.455	0.440	0.460	0.445	0.460	3,890,000	1,768,500	0.4546	24.20	23.41	24.47	23.67	24.47	73,126	24.184	0.00%
2013-02-18	0	0.455	0.445	0.460	0.445	0.465	3,890,000	1,776,950	0.4568	24.20	23.67	24.47	23.67	24.74	73,126	24.300	-1.09%
2013-02-15	0	0.460	0.445	0.460	0.445	0.460	2,840,000	1,290,250	0.4543	24.47	23.67	24.47	23.67	24.47	53,387	24.168	1.10%
2013-02-14	0	0.455	0.440	0.455	0.440	0.460	2,612,000	1,185,290	0.4538	24.20	23.41	24.20	23.41	24.47	49,101	24.140	2.25%
2013-02-08	0	0.445	0.440	0.445	0.440	0.450	2,690,000	1,198,700	0.4456	23.67	23.41	23.67	23.41	23.94	50,568	23.705	0.00%
2013-02-07	0	0.445	0.440	0.450	0.445	0.450	2,570,000	1,146,600	0.4461	23.67	23.41	23.94	23.67	23.94	48,312	23.733	0.00%
2013-02-06	0	0.445	0.440	0.445	0.435	0.445	3,400,000	1,496,250	0.4401	23.67	23.41	23.67	23.14	23.67	63,915	23.410	3.49%
2013-02-05	0	0.430	0.425	0.435	0.425	0.440	3,830,000	1,662,800	0.4342	22.87	22.61	23.14	22.61	23.41	71,998	23.095	-1.15%
2013-02-04	0	0.435	0.425	0.440	0.430	0.445	2,710,000	1,185,400	0.4374	23.14	22.61	23.41	22.87	23.67	50,944	23.269	0.00%
2013-02-01	0	0.435	0.430	0.435	0.430	0.440	3,790,000	1,642,500	0.4334	23.14	22.87	23.14	22.87	23.41	71,246	23.054	1.16%
2013-01-31	0	0.430	0.415	0.430	0.415	0.430	5,330,000	2,247,350	0.4216	22.87	22.08	22.87	22.08	22.87	100,195	22.430	3.61%
2013-01-30	0	0.415	0.405	0.415	0.390	0.435	6,270,000	2,588,150	0.4128	22.08	21.54	22.08	20.75	23.14	117,866	21.958	7.79%
2013-01-29	0	0.385	0.375	0.390	0.380	0.400	4,230,000	1,649,400	0.3899	20.48	19.95	20.75	20.21	21.28	79,517	20.743	-2.53%
2013-01-28	0	0.395	0.380	0.400	0.380	0.400	4,700,000	1,826,600	0.3886	21.01	20.21	21.28	20.21	21.28	88,352	20.674	3.95%
2013-01-25	0	0.380	0.375	0.380	0.380	0.420	5,812,000	2,323,510	0.3998	20.21	19.95	20.21	20.21	22.34	109,256	21.267	-5.00%
2013-01-24	0	0.400	0.375	0.405	0.375	0.435	7,780,000	3,205,650	0.4120	21.28	19.95	21.54	19.95	23.14	146,252	21.919	-5.88%
2013-01-23	0	0.425	0.415	0.425	0.415	0.445	4,480,000	1,930,700	0.4310	22.61	22.08	22.61	22.08	23.67	84,217	22.925	-2.30%
2013-01-22	0	0.435	0.425	0.440	0.425	0.440	4,180,000	1,810,800	0.4332	23.14	22.61	23.41	22.61	23.41	78,577	23.045	1.16%
2013-01-21	0	0.430	0.415	0.430	0.420	0.445	4,650,000	1,995,700	0.4292	22.87	22.08	22.87	22.34	23.67	87,413	22.831	1.18%
2013-01-18	0	0.425	0.415	0.430	0.395	0.435	5,280,000	2,220,450	0.4205	22.61	22.08	22.87	21.01	23.14	99,256	22.371	-1.16%
2013-01-17	0	0.430	0.420	0.430	0.410	0.450	11,208,000	4,829,970	0.4309	22.87	22.34	22.87	21.81	23.94	210,692	22.924	4.88%
2013-01-16	0	0.410	0.405	0.410	0.360	0.410	8,070,000	3,131,400	0.3880	21.81	21.54	21.81	19.15	21.81	151,703	20.642	13.89%
2013-01-15	0	0.360	0.355	0.360	0.355	0.360	2,800,000	995,900	0.3557	19.15	18.88	19.15	18.88	19.15	52,636	18.921	1.41%
2013-01-14	0	0.355	0.350	0.360	0.355	0.360	3,870,000	1,374,850	0.3553	18.88	18.62	19.15	18.88	19.15	72,750	18.898	0.00%
2013-01-11	0	0.355	0.350	0.360	0.355	0.360	2,420,000	859,600	0.3552	18.88	18.62	19.15	18.88	19.15	45,492	18.896	0.00%
2013-01-10	0	0.355	0.350	0.360	0.350	0.355	3,160,000	1,118,550	0.3540	18.88	18.62	19.15	18.62	18.88	59,403	18.830	-1.39%
2013-01-09	0	0.360	0.350	0.360	0.355	0.360	3,050,000	1,083,900	0.3554	19.15	18.62	19.15	18.88	19.15	57,335	18.905	1.41%
2013-01-08	0	0.355	0.350	0.355	0.350	0.360	3,230,000	1,139,500	0.3528	18.88	18.62	18.88	18.62	19.15	60,719	18.767	0.00%
2013-01-07	0	0.355	0.350	0.355	0.345	0.355	2,960,000	1,030,900	0.3483	18.88	18.62	18.88	18.35	18.88	55,643	18.527	2.90%
2013-01-04	0	0.345	0.340	0.345	0.340	0.355	2,810,000	967,150	0.3442	18.35	18.09	18.35	18.09	18.88	52,823	18.309	-1.43%
2013-01-03	0	0.350	0.345	0.350	0.345	0.360	4,840,000	1,694,250	0.3501	18.62	18.35	18.62	18.35	19.15	90,984	18.621	1.45%
2013-01-02	0	0.345	0.340	0.350	0.325	0.345	6,040,000	2,002,400	0.3315	18.35	18.09	18.62	17.29	18.35	113,542	17.636	6.15%
2012-12-31	0	0.325	0.325	0.330	0.315	0.325	2,400,000	770,700	0.3211	17.29	17.29	17.55	16.76	17.29	45,116	17.083	0.00%
2012-12-28	0	0.325	0.315	0.325	0.315	0.325	3,170,000	1,014,200	0.3199	17.29	16.76	17.29	16.76	17.29	59,591	17.019	1.56%
2012-12-27	0	0.320	0.320	0.325	0.315	0.320	3,080,000	984,600	0.3197	17.02	17.02	17.29	16.76	17.02	57,899	17.005	0.00%
2012-12-24	0	0.320	0.315	0.320	0.320	0.320	600,000	192,000	0.3200	17.02	16.76	17.02	17.02	17.02	11,279	17.023	-1.54%
2012-12-21	0	0.325	0.320	0.325	0.320	0.330	5,610,000	1,810,000	0.3226	17.29	17.02	17.29	17.02	17.55	105,459	17.163	1.56%
2012-12-20	0	0.320	0.315	0.325	0.320	0.325	3,620,000	1,158,500	0.3200	17.02	16.76	17.29	17.02	17.29	68,050	17.024	-1.54%
2012-12-19	0	0.325	0.315	0.325	0.320	0.325	3,660,000	1,173,250	0.3206	17.29	16.76	17.29	17.02	17.29	68,802	17.053	0.00%
2012-12-18	0	0.325	0.320	0.325	0.315	0.330	4,130,000	1,323,300	0.3204	17.29	17.02	17.29	16.76	17.55	77,637	17.045	0.00%
2012-12-17	0	0.325	0.320	0.330	0.315	0.330	8,590,000	2,773,050	0.3228	17.29	17.02	17.55	16.76	17.55	161,478	17.173	3.17%
2012-12-14	0	0.315	0.305	0.315	0.300	0.315	4,730,000	1,438,100	0.3040	16.76	16.22	16.76	15.96	16.76	88,916	16.174	5.00%
2012-12-13	0	0.300	0.295	0.305	0.300	0.305	2,150,000	650,200	0.3024	15.96	15.69	16.22	15.96	16.22	40,417	16.087	0.00%
2012-12-12	0	0.300	0.295	0.300	0.295	0.305	4,520,000	1,345,050	0.2976	15.96	15.69	15.96	15.69	16.22	84,969	15.830	3.45%
2012-12-11	0	0.290	0.285	0.290	0.285	0.300	3,758,000	1,091,320	0.2904	15.43	15.16	15.43	15.16	15.96	70,644	15.448	0.00%
2012-12-10	0	0.290	0.285	0.295	0.290	0.305	3,360,000	998,500	0.2972	15.43	15.16	15.69	15.43	16.22	63,163	15.808	-3.33%
2012-12-07	0	0.300	0.295	0.305	0.300	0.305	4,080,000	1,225,000	0.3002	15.96	15.69	16.22	15.96	16.22	76,697	15.972	-1.64%
2012-12-06	0	0.305	0.295	0.305	0.295	0.305	3,990,000	1,196,850	0.3000	16.22	15.69	16.22	15.69	16.22	75,006	15.957	1.67%
2012-12-05	0	0.300	0.295	0.305	0.295	0.300	3,970,000	1,178,400	0.2968	15.96	15.69	16.22	15.69	15.96	74,630	15.790	1.69%
2012-12-04	0	0.295	0.290	0.295	0.290	0.305	4,030,000	1,193,900	0.2963	15.69	15.43	15.69	15.43	16.22	75,758	15.759	0.00%
2012-12-03	0	0.295	0.290	0.295	0.290	0.305	5,060,000	1,495,100	0.2955	15.69	15.43	15.69	15.43	16.22	95,120	15.718	0.00%
2012-11-30	0	0.295	0.285	0.300	0.280	0.310	6,740,000	1,965,350	0.2916	15.69	15.16	15.96	14.89	16.49	126,701	15.512	5.36%
2012-11-29	0	0.280	0.275	0.280	0.250	0.280	7,340,000	1,904,600	0.2595	14.89	14.63	14.89	13.30	14.89	137,980	13.803	9.80%
2012-11-28	0	0.255	0.243	0.255	0.240	0.255	5,180,000	1,280,200	0.2471	13.56	12.93	13.56	12.77	13.56	97,376	13.147	0.00%
2012-11-27	0	0.255	0.250	0.260	0.250	0.260	3,080,000	786,050	0.2552	13.56	13.30	13.83	13.30	13.83	57,899	13.576	-1.92%
2012-11-26	0	0.260	0.255	0.260	0.260	0.270	5,080,000	1,323,200	0.2605	13.83	13.56	13.83	13.83	14.36	95,496	13.856	-1.89%
2012-11-23	0	0.265	0.260	0.265	0.260	0.270	2,290,000	606,550	0.2649	14.10	13.83	14.10	13.83	14.36	43,048	14.090	0.00%
2012-11-22	0	0.265	0.255	0.265	0.260	0.270	1,910,000	503,350	0.2635	14.10	13.56	14.10	13.83	14.36	35,905	14.019	0.00%
2012-11-21	0	0.265	0.260	0.265	0.260	0.275	4,380,000	1,161,500	0.2652	14.10	13.83	14.10	13.83	14.63	82,337	14.107	0.00%
2012-11-20	0	0.265	0.255	0.265	0.250	0.270	3,280,000	847,300	0.2583	14.10	13.56	14.10	13.30	14.36	61,659	13.742	1.92%
2012-11-19	0	0.260	0.255	0.260	0.255	0.265	2,650,000	687,650	0.2595	13.83	13.56	13.83	13.56	14.10	49,816	13.804	1.96%
2012-11-16	0	0.255	0.250	0.260	0.255	0.265	3,230,000	824,200	0.2552	13.56	13.30	13.83	13.56	14.10	60,719	13.574	-1.92%
2012-11-15	0	0.260	0.255	0.265	0.255	0.260	2,610,000	677,100	0.2594	13.83	13.56	14.10	13.56	13.83	49,064	13.800	0.00%
2012-11-14	0	0.260	0.255	0.265	0.255	0.265	3,500,000	910,250	0.2601	13.83	13.56	14.10	13.56	14.10	65,794	13.835	0.00%
2012-11-13	0	0.260	0.255	0.260	0.260	0.275	2,440,000	635,750	0.2606	13.83	13.56	13.83	13.83	14.63	45,868	13.860	-1.89%
2012-11-12	0	0.265	0.260	0.270	0.260	0.280	3,400,000	903,400	0.2657	14.10	13.83	14.36	13.83	14.89	63,915	14.134	0.00%
2012-11-09	0	0.265	0.260	0.270	0.260	0.275	2,640,000	700,750	0.2654	14.10	13.83	14.36	13.83	14.63	49,628	14.120	0.00%
2012-11-08	0	0.265	0.255	0.265	0.255	0.270	4,960,000	1,295,200	0.2611	14.10	13.56	14.10	13.56	14.36	93,240	13.891	-1.85%
2012-11-07	0	0.270	0.270	0.275	0.265	0.275	3,570,000	962,400	0.2696	14.36	14.36	14.63	14.10	14.63	67,110	14.341	-1.82%
2012-11-06	0	0.275	0.265	0.275	0.260	0.275	3,360,000	903,450	0.2689	14.63	14.10	14.63	13.83	14.63	63,163	14.304	0.00%
2012-11-05	0	0.275	0.265	0.280	0.265	0.290	8,180,000	2,291,350	0.2801	14.63	14.10	14.89	14.10	15.43	153,771	14.901	-1.79%
2012-11-02	0	0.280	0.275	0.285	0.280	0.305	11,250,000	3,322,150	0.2953	14.89	14.63	15.16	14.89	16.22	211,482	15.709	-5.08%
2012-11-01	0	0.295	0.285	0.300	0.285	0.320	16,820,000	5,111,650	0.3039	15.69	15.16	15.96	15.16	17.02	316,189	16.166	5.36%
2012-10-31	0	0.280	0.270	0.280	0.260	0.290	12,026,000	3,300,260	0.2744	14.89	14.36	14.89	13.83	15.43	226,070	14.598	5.66%
2012-10-30	0	0.265	0.260	0.265	0.255	0.310	25,740,000	6,842,400	0.2658	14.10	13.83	14.10	13.56	16.49	483,871	14.141	-11.67%
2012-10-29	0	0.300	0.295	0.305	0.295	0.320	6,000,000	1,833,600	0.3056	15.96	15.69	16.22	15.69	17.02	112,790	16.257	-6.25%
2012-10-26	0	0.320	0.315	0.320	0.320	0.345	24,160,000	7,878,000	0.3261	17.02	16.76	17.02	17.02	18.35	454,169	17.346	-4.48%
2012-10-25	0	0.335	0.325	0.335	0.320	0.410	16,990,000	5,954,400	0.3505	17.82	17.29	17.82	17.02	21.81	319,385	18.643	-8.22%
2012-10-24	0	0.365	0.360	0.370	0.360	0.395	6,140,000	2,324,950	0.3787	19.42	19.15	19.68	19.15	21.01	115,422	20.143	-7.59%
2012-10-22	0	0.395	0.380	0.400	0.375	0.405	5,790,000	2,253,700	0.3892	21.01	20.21	21.28	19.95	21.54	108,843	20.706	-3.66%
2012-10-19	0	0.410	0.395	0.410	0.400	0.435	5,940,000	2,484,650	0.4183	21.81	21.01	21.81	21.28	23.14	111,662	22.251	-3.53%
2012-10-18	0	0.425	0.420	0.430	0.395	0.460	9,860,000	4,199,700	0.4259	22.61	22.34	22.87	21.01	24.47	185,352	22.658	7.59%
2012-10-17	0	0.395	0.385	0.400	0.380	0.415	4,100,000	1,597,050	0.3895	21.01	20.48	21.28	20.21	22.08	77,073	20.721	1.28%
2012-10-16	0	0.390	0.380	0.390	0.385	0.420	3,940,000	1,576,300	0.4001	20.75	20.21	20.75	20.48	22.34	74,066	21.282	-4.88%
2012-10-15	0	0.410	0.395	0.410	0.390	0.410	3,944,000	1,587,050	0.4024	21.81	21.01	21.81	20.75	21.81	74,141	21.406	6.49%
2012-10-12	0	0.385	0.380	0.390	0.375	0.405	4,280,000	1,659,650	0.3878	20.48	20.21	20.75	19.95	21.54	80,457	20.628	-2.53%
2012-10-11	0	0.395	0.385	0.395	0.390	0.415	3,950,000	1,580,150	0.4000	21.01	20.48	21.01	20.75	22.08	74,254	21.280	0.00%
2012-10-10	0	0.395	0.385	0.400	0.380	0.400	4,240,000	1,638,450	0.3864	21.01	20.48	21.28	20.21	21.28	79,705	20.556	2.60%
2012-10-09	0	0.385	0.375	0.385	0.360	0.385	4,970,000	1,883,700	0.3790	20.48	19.95	20.48	19.15	20.48	93,428	20.162	6.94%
2012-10-08	0	0.360	0.355	0.360	0.360	0.365	2,420,000	872,100	0.3604	19.15	18.88	19.15	19.15	19.42	45,492	19.170	0.00%
2012-10-05	0	0.360	0.355	0.360	0.355	0.365	3,460,000	1,247,700	0.3606	19.15	18.88	19.15	18.88	19.42	65,042	19.183	0.00%
2012-10-04	0	0.360	0.355	0.365	0.355	0.365	1,950,000	702,150	0.3601	19.15	18.88	19.42	18.88	19.42	36,657	19.155	0.00%
2012-10-03	0	0.360	0.345	0.365	0.350	0.365	2,800,000	1,010,550	0.3609	19.15	18.35	19.42	18.62	19.42	52,636	19.199	0.00%
2012-09-28	0	0.360	0.345	0.360	0.345	0.365	2,570,000	915,950	0.3564	19.15	18.35	19.15	18.35	19.42	48,312	18.959	0.00%
2012-09-27	0	0.360	0.350	0.365	0.355	0.370	3,510,000	1,267,450	0.3611	19.15	18.62	19.42	18.88	19.68	65,982	19.209	2.86%
2012-09-26	0	0.350	0.345	0.350	0.340	0.355	3,620,000	1,258,200	0.3476	18.62	18.35	18.62	18.09	18.88	68,050	18.489	2.94%
2012-09-25	0	0.340	0.335	0.345	0.335	0.365	2,760,000	952,500	0.3451	18.09	17.82	18.35	17.82	19.42	51,884	18.358	-4.23%
2012-09-24	0	0.355	0.345	0.360	0.350	0.380	3,320,000	1,181,150	0.3558	18.88	18.35	19.15	18.62	20.21	62,411	18.925	1.43%
2012-09-21	0	0.350	0.340	0.355	0.315	0.350	5,480,000	1,792,000	0.3270	18.62	18.09	18.88	16.76	18.62	103,015	17.395	11.11%
2012-09-20	0	0.315	0.310	0.320	0.300	0.320	3,710,000	1,161,350	0.3130	16.76	16.49	17.02	15.96	17.02	69,742	16.652	3.28%
2012-09-19	0	0.305	0.300	0.310	0.300	0.315	1,660,000	506,300	0.3050	16.22	15.96	16.49	15.96	16.76	31,205	16.225	1.67%
2012-09-18	0	0.300	0.285	0.305	0.285	0.320	1,800,000	539,400	0.2997	15.96	15.16	16.22	15.16	17.02	33,837	15.941	0.00%
2012-09-17	0	0.300	0.295	0.305	0.300	0.340	1,938,000	596,290	0.3077	15.96	15.69	16.22	15.96	18.09	36,431	16.368	0.00%
2012-09-14	0	0.300	0.295	0.300	0.290	0.310	2,500,000	746,850	0.2987	15.96	15.69	15.96	15.43	16.49	46,996	15.892	3.45%
2012-09-13	0	0.290	0.280	0.295	0.285	0.300	1,180,000	342,600	0.2903	15.43	14.89	15.69	15.16	15.96	22,182	15.445	0.00%
2012-09-12	0	0.290	0.285	0.295	0.285	0.300	1,900,000	557,550	0.2934	15.43	15.16	15.69	15.16	15.96	35,717	15.610	1.75%
2012-09-11	0	0.285	0.280	0.290	0.285	0.290	1,330,000	379,100	0.2850	15.16	14.89	15.43	15.16	15.43	25,002	15.163	-1.72%
2012-09-10	0	0.290	0.275	0.290	0.280	0.290	1,410,000	401,650	0.2849	15.43	14.63	15.43	14.89	15.43	26,506	15.153	1.75%
2012-09-07	0	0.285	0.285	0.290	0.280	0.290	1,920,000	545,500	0.2841	15.16	15.16	15.43	14.89	15.43	36,093	15.114	1.79%
2012-09-06	0	0.280	0.270	0.280	0.275	0.285	1,590,000	446,900	0.2811	14.89	14.36	14.89	14.63	15.16	29,889	14.952	0.00%
2012-09-05	0	0.280	0.270	0.285	0.275	0.285	1,460,000	408,600	0.2799	14.89	14.36	15.16	14.63	15.16	27,446	14.888	0.00%
2012-09-04	0	0.280	0.270	0.285	0.275	0.290	1,700,000	476,150	0.2801	14.89	14.36	15.16	14.63	15.43	31,957	14.900	-1.75%
2012-09-03	0	0.285	0.280	0.290	0.285	0.305	1,710,000	490,900	0.2871	15.16	14.89	15.43	15.16	16.22	32,145	15.271	0.00%
2012-08-31	0	0.285	0.275	0.290	0.285	0.295	1,770,000	506,500	0.2862	15.16	14.63	15.43	15.16	15.69	33,273	15.222	0.00%
2012-08-30	0	0.285	0.280	0.285	0.275	0.295	2,840,000	803,350	0.2829	15.16	14.89	15.16	14.63	15.69	53,387	15.048	1.79%
2012-08-29	0	0.280	0.275	0.280	0.275	0.285	1,940,000	542,100	0.2794	14.89	14.63	14.89	14.63	15.16	36,469	14.865	0.00%
2012-08-28	0	0.280	0.270	0.285	0.275	0.280	1,440,000	397,050	0.2757	14.89	14.36	15.16	14.63	14.89	27,070	14.668	0.00%
2012-08-27	0	0.280	0.270	0.280	0.270	0.295	2,000,000	559,700	0.2799	14.89	14.36	14.89	14.36	15.69	37,597	14.887	1.82%
2012-08-24	0	0.275	0.270	0.275	0.265	0.280	1,960,000	538,250	0.2746	14.63	14.36	14.63	14.10	14.89	36,845	14.609	0.00%
2012-08-23	0	0.275	0.270	0.280	0.275	0.280	1,786,000	492,610	0.2758	14.63	14.36	14.89	14.63	14.89	33,574	14.672	-1.79%
2012-08-22	0	0.280	0.265	0.280	0.270	0.280	1,560,000	429,050	0.2750	14.89	14.10	14.89	14.36	14.89	29,326	14.631	5.66%
2012-08-21	0	0.265	0.265	0.270	0.260	0.285	2,880,000	775,300	0.2692	14.10	14.10	14.36	13.83	15.16	54,139	14.320	-7.02%
2012-08-20	0	0.285	0.275	0.285	0.280	0.290	1,860,000	531,000	0.2855	15.16	14.63	15.16	14.89	15.43	34,965	15.187	0.00%
2012-08-17	0	0.285	0.275	0.285	0.275	0.300	2,420,000	684,100	0.2827	15.16	14.63	15.16	14.63	15.96	45,492	15.038	0.00%
2012-08-16	0	0.285	0.280	0.290	0.285	0.295	1,860,000	531,400	0.2857	15.16	14.89	15.43	15.16	15.69	34,965	15.198	0.00%
2012-08-15	0	0.285	0.280	0.290	0.280	0.290	2,780,000	790,050	0.2842	15.16	14.89	15.43	14.89	15.43	52,260	15.118	0.00%
2012-08-14	0	0.285	0.280	0.290	0.285	0.320	2,630,000	753,750	0.2866	15.16	14.89	15.43	15.16	17.02	49,440	15.246	-3.39%
2012-08-13	0	0.295	0.290	0.300	0.285	0.325	2,234,000	680,810	0.3047	15.69	15.43	15.96	15.16	17.29	41,996	16.211	-1.67%
2012-08-10	0	0.300	0.295	0.305	0.295	0.310	3,670,000	1,104,150	0.3009	15.96	15.69	16.22	15.69	16.49	68,990	16.004	3.45%
2012-08-09	0	0.290	0.285	0.295	0.285	0.300	2,190,000	637,400	0.2911	15.43	15.16	15.69	15.16	15.96	41,168	15.483	-1.69%
2012-08-08	0	0.295	0.290	0.300	0.295	0.315	2,260,000	669,800	0.2964	15.69	15.43	15.96	15.69	16.76	42,484	15.766	-1.67%
2012-08-07	0	0.300	0.300	0.305	0.285	0.300	1,560,000	461,050	0.2955	15.96	15.96	16.22	15.16	15.96	29,326	15.722	1.69%
2012-08-06	0	0.295	0.290	0.300	0.280	0.305	2,720,000	806,550	0.2965	15.69	15.43	15.96	14.89	16.22	51,132	15.774	1.72%
2012-08-03	0	0.290	0.285	0.295	0.275	0.300	3,610,000	1,038,450	0.2877	15.43	15.16	15.69	14.63	15.96	67,862	15.302	-1.69%
2012-08-02	0	0.295	0.290	0.295	0.290	0.315	2,140,000	635,900	0.2971	15.69	15.43	15.69	15.43	16.76	40,229	15.807	-4.84%
2012-08-01	0	0.310	0.300	0.310	0.300	0.320	2,520,000	778,800	0.3090	16.49	15.96	16.49	15.96	17.02	47,372	16.440	3.33%
2012-07-31	0	0.300	0.290	0.305	0.285	0.320	3,360,000	1,002,350	0.2983	15.96	15.43	16.22	15.16	17.02	63,163	15.869	5.26%
2012-07-30	0	0.285	0.280	0.285	0.280	0.295	2,400,000	687,850	0.2866	15.16	14.89	15.16	14.89	15.69	45,116	15.246	0.00%
2012-07-27	0	0.285	0.280	0.285	0.280	0.310	1,820,000	527,100	0.2896	15.16	14.89	15.16	14.89	16.49	34,213	15.406	-1.72%
2012-07-26	0	0.290	0.280	0.285	0.265	0.315	6,620,000	1,924,300	0.2907	15.43	14.89	15.16	14.10	16.76	124,445	15.463	9.43%
2012-07-25	0	0.265	0.260	0.270	0.265	0.270	2,600,000	690,550	0.2656	14.10	13.83	14.36	14.10	14.36	48,876	14.129	-1.85%
2012-07-24	0	0.270	0.265	0.270	0.270	0.275	1,570,000	426,800	0.2718	14.36	14.10	14.36	14.36	14.63	29,513	14.461	0.00%
2012-07-23	0	0.270	0.265	0.275	0.270	0.280	1,500,000	412,800	0.2752	14.36	14.10	14.63	14.36	14.89	28,198	14.640	-1.82%
2012-07-20	0	0.275	0.265	0.280	0.265	0.275	2,270,000	618,700	0.2726	14.63	14.10	14.89	14.10	14.63	42,672	14.499	0.00%
2012-07-19	0	0.275	0.265	0.275	0.270	0.285	2,246,000	620,700	0.2764	14.63	14.10	14.63	14.36	15.16	42,221	14.701	-1.79%
2012-07-18	0	0.280	0.275	0.280	0.270	0.290	2,960,000	827,350	0.2795	14.89	14.63	14.89	14.36	15.43	55,643	14.869	0.00%
2012-07-17	0	0.280	0.275	0.285	0.280	0.290	2,390,000	671,050	0.2808	14.89	14.63	15.16	14.89	15.43	44,928	14.936	-1.75%
2012-07-16	0	0.285	0.270	0.285	0.275	0.285	2,312,000	648,950	0.2807	15.16	14.36	15.16	14.63	15.16	43,462	14.931	1.79%
2012-07-13	0	0.280	0.275	0.285	0.280	0.280	2,230,000	624,400	0.2800	14.89	14.63	15.16	14.89	14.89	41,920	14.895	-1.75%
2012-07-12	0	0.285	0.270	0.285	0.270	0.285	2,580,000	718,850	0.2786	15.16	14.36	15.16	14.36	15.16	48,500	14.822	1.79%
2012-07-11	0	0.280	0.270	0.280	0.275	0.285	1,760,000	494,400	0.2809	14.89	14.36	14.89	14.63	15.16	33,085	14.943	0.00%
2012-07-10	0	0.280	0.270	0.285	0.265	0.290	2,930,000	813,900	0.2778	14.89	14.36	15.16	14.10	15.43	55,079	14.777	0.00%
2012-07-09	0	0.280	0.275	0.280	0.280	0.300	2,570,000	738,850	0.2875	14.89	14.63	14.89	14.89	15.96	48,312	15.293	-3.45%
2012-07-06	0	0.290	0.285	0.295	0.285	0.295	2,890,000	838,550	0.2902	15.43	15.16	15.69	15.16	15.69	54,327	15.435	0.00%
2012-07-05	0	0.290	0.280	0.290	0.285	0.290	2,346,000	680,070	0.2899	15.43	14.89	15.43	15.16	15.43	44,101	15.421	0.00%
2012-07-04	0	0.290	0.280	0.295	0.290	0.295	2,310,000	677,150	0.2931	15.43	14.89	15.69	15.43	15.69	43,424	15.594	0.00%
2012-07-03	0	0.290	0.285	0.295	0.290	0.300	2,150,000	630,600	0.2933	15.43	15.16	15.69	15.43	15.96	40,417	15.603	0.00%
2012-06-29	0	0.290	0.280	0.290	0.265	0.290	4,230,000	1,198,050	0.2832	15.43	14.89	15.43	14.10	15.43	79,517	15.067	7.41%
2012-06-28	0	0.270	0.265	0.275	0.265	0.295	3,330,000	910,850	0.2735	14.36	14.10	14.63	14.10	15.69	62,599	14.551	-5.26%
2012-06-27	0	0.285	0.280	0.285	0.280	0.320	4,860,000	1,412,100	0.2906	15.16	14.89	15.16	14.89	17.02	91,360	15.456	-3.39%
2012-06-26	0	0.295	0.295	0.300	0.290	0.300	3,650,000	1,076,650	0.2950	15.69	15.69	15.96	15.43	15.96	68,614	15.691	-3.28%
2012-06-25	0	0.305	0.290	0.310	0.290	0.305	5,244,000	1,544,730	0.2946	16.22	15.43	16.49	15.43	16.22	98,579	15.670	5.17%
2012-06-22	0	0.290	0.280	0.290	0.280	0.320	5,040,000	1,492,500	0.2961	15.43	14.89	15.43	14.89	17.02	94,744	15.753	3.57%
2012-06-21	0	0.280	0.275	0.285	0.275	0.310	6,162,000	1,781,820	0.2892	14.89	14.63	15.16	14.63	16.49	115,836	15.382	-8.20%
2012-06-20	0	0.305	0.300	0.305	0.300	0.345	7,390,000	2,342,400	0.3170	16.22	15.96	16.22	15.96	18.35	138,920	16.861	-1.61%
2012-06-19	0	0.310	0.305	0.310	0.295	0.405	11,126,000	3,723,280	0.3346	16.49	16.22	16.49	15.69	21.54	209,151	17.802	-18.42%
2012-06-18	0	0.380	0.380	0.385	0.335	0.430	12,862,000	4,970,970	0.3865	20.21	20.21	20.48	17.82	22.87	241,785	20.559	16.92%
2012-06-15	0	0.325	0.315	0.330	0.315	0.335	2,620,000	852,350	0.3253	17.29	16.76	17.55	16.76	17.82	49,252	17.306	3.17%
2012-06-14	0	0.315	0.310	0.320	0.315	0.330	2,982,000	954,850	0.3202	16.76	16.49	17.02	16.76	17.55	56,057	17.034	0.00%
2012-06-13	0	0.315	0.310	0.320	0.315	0.330	4,608,000	1,478,690	0.3209	16.76	16.49	17.02	16.76	17.55	86,623	17.070	3.28%
2012-06-12	0	0.305	0.300	0.310	0.300	0.320	2,700,000	832,150	0.3082	16.22	15.96	16.49	15.96	17.02	50,756	16.395	-3.17%
2012-06-11	0	0.315	0.310	0.315	0.315	0.335	3,560,000	1,135,450	0.3189	16.76	16.49	16.76	16.76	17.82	66,922	16.967	0.00%
2012-06-08	0	0.315	0.305	0.315	0.305	0.335	4,850,000	1,548,350	0.3192	16.76	16.22	16.76	16.22	17.82	91,172	16.983	-1.56%
2012-06-07	0	0.320	0.315	0.325	0.305	0.330	8,146,000	2,628,070	0.3226	17.02	16.76	17.29	16.22	17.55	153,132	17.162	6.67%
2012-06-06	0	0.300	0.285	0.300	0.285	0.315	4,810,000	1,426,550	0.2966	15.96	15.16	15.96	15.16	16.76	90,420	15.777	0.00%
2012-06-05	0	0.300	0.290	0.310	0.290	0.335	11,368,000	3,576,160	0.3146	15.96	15.43	16.49	15.43	17.82	213,700	16.734	1.69%
2012-06-04	0	0.295	0.290	0.300	0.275	0.295	5,290,000	1,491,120	0.2819	15.69	15.43	15.96	14.63	15.69	99,444	14.995	5.36%
2012-06-01	0	0.280	0.275	0.280	0.270	0.285	4,166,000	1,150,050	0.2761	14.89	14.63	14.89	14.36	15.16	78,314	14.685	0.00%
2012-05-31	0	0.280	0.270	0.280	0.255	0.290	7,912,000	2,122,750	0.2683	14.89	14.36	14.89	13.56	15.43	148,733	14.272	-5.08%
2012-05-30	0	0.295	0.285	0.295	0.290	0.305	3,840,000	1,136,150	0.2959	15.69	15.16	15.69	15.43	16.22	72,186	15.739	-1.67%
2012-05-29	0	0.300	0.290	0.300	0.290	0.300	4,110,000	1,214,500	0.2955	15.96	15.43	15.96	15.43	15.96	77,261	15.719	0.00%
2012-05-28	0	0.300	0.295	0.305	0.300	0.305	3,676,000	1,103,600	0.3002	15.96	15.69	16.22	15.96	16.22	69,103	15.970	0.00%
2012-05-25	0	0.300	0.295	0.305	0.295	0.315	4,640,000	1,396,100	0.3009	15.96	15.69	16.22	15.69	16.76	87,225	16.006	-3.23%
2012-05-24	0	0.310	0.295	0.310	0.300	0.335	1,880,000	582,800	0.3100	16.49	15.69	16.49	15.96	17.82	35,341	16.491	1.64%
2012-05-23	0	0.305	0.295	0.305	0.300	0.315	1,552,000	480,240	0.3094	16.22	15.69	16.22	15.96	16.76	29,175	16.461	-1.61%
2012-05-22	0	0.310	0.300	0.310	0.295	0.315	5,200,000	1,567,760	0.3015	16.49	15.96	16.49	15.69	16.76	97,752	16.038	3.33%
2012-05-21	0	0.300	0.290	0.300	0.295	0.315	4,304,000	1,289,520	0.2996	15.96	15.43	15.96	15.69	16.76	80,908	15.938	0.00%
2012-05-18	0	0.300	0.290	0.300	0.290	0.325	4,000,000	1,201,440	0.3004	15.96	15.43	15.96	15.43	17.29	75,194	15.978	-9.09%
2012-05-17	0	0.330	0.315	0.335	0.310	0.360	3,792,000	1,264,400	0.3334	17.55	16.76	17.82	16.49	19.15	71,284	17.738	-2.94%
2012-05-16	0	0.340	0.330	0.340	0.330	0.370	2,416,000	831,520	0.3442	18.09	17.55	18.09	17.55	19.68	45,417	18.309	-5.56%
2012-05-15	0	0.360	0.355	0.365	0.345	0.365	2,688,000	960,000	0.3571	19.15	18.88	19.42	18.35	19.42	50,530	18.999	4.35%
2012-05-14	0	0.345	0.335	0.345	0.340	0.355	1,536,000	534,400	0.3479	18.35	17.82	18.35	18.09	18.88	28,874	18.508	-4.17%
2012-05-11	0	0.360	0.350	0.365	0.340	0.390	3,296,000	1,193,280	0.3620	19.15	18.62	19.42	18.09	20.75	61,960	19.259	-4.00%
2012-05-10	0	0.375	0.370	0.375	0.370	0.400	2,416,000	922,240	0.3817	19.95	19.68	19.95	19.68	21.28	45,417	20.306	-1.64%
2012-05-09	0	3.050	3.010	3.050	2.950	3.070	582,000	1,757,540	3.0198	20.28	20.02	20.28	19.62	20.41	87,525	20.080	0.99%
2012-05-08	0	3.020	3.010	3.030	2.960	3.120	740,000	2,227,520	3.0102	20.08	20.02	20.15	19.68	20.75	111,287	20.016	-1.63%
2012-05-07	0	3.070	3.030	3.080	3.000	3.100	700,000	2,128,580	3.0408	20.41	20.15	20.48	19.95	20.61	105,271	20.220	1.32%
2012-05-04	0	3.030	3.020	3.040	3.000	3.080	244,000	742,020	3.0411	20.15	20.08	20.21	19.95	20.48	36,694	20.222	-0.66%
2012-05-03	0	3.050	3.020	3.060	2.990	3.130	686,000	2,089,560	3.0460	20.28	20.08	20.35	19.88	20.81	103,166	20.254	0.00%
2012-05-02	0	3.050	3.020	3.060	3.020	3.160	538,000	1,647,000	3.0613	20.28	20.08	20.35	20.08	21.01	80,908	20.356	-1.29%
2012-04-30	0	3.090	3.070	3.100	3.060	3.280	798,000	2,533,900	3.1753	20.55	20.41	20.61	20.35	21.81	120,009	21.114	-2.52%
2012-04-27	0	3.170	3.150	3.180	3.030	3.230	792,000	2,478,840	3.1298	21.08	20.95	21.15	20.15	21.48	119,107	20.812	3.26%
2012-04-26	0	3.070	3.030	3.080	2.990	3.100	544,000	1,669,880	3.0696	20.41	20.15	20.48	19.88	20.61	81,811	20.412	4.42%
2012-04-25	0	2.940	2.940	2.950	2.930	3.020	602,000	1,786,200	2.9671	19.55	19.55	19.62	19.48	20.08	90,533	19.730	-0.68%
2012-04-24	0	2.960	2.930	2.960	2.640	2.960	1,036,000	2,867,420	2.7678	19.68	19.48	19.68	17.55	19.68	155,801	18.404	6.47%
2012-04-23	0	2.780	2.760	2.790	2.760	2.900	668,000	1,886,980	2.8248	18.49	18.35	18.55	18.35	19.28	100,459	18.784	0.36%
2012-04-20	0	2.770	2.730	2.780	2.510	2.790	2,002,000	5,393,640	2.6941	18.42	18.15	18.49	16.69	18.55	301,075	17.915	10.36%
2012-04-19	0	2.510	2.430	2.520	2.400	2.510	444,000	1,084,800	2.4432	16.69	16.16	16.76	15.96	16.69	66,772	16.246	7.26%
2012-04-18	0	2.340	2.300	2.350	2.290	2.350	256,000	595,240	2.3252	15.56	15.29	15.63	15.23	15.63	38,499	15.461	0.43%
2012-04-17	0	2.330	2.300	2.340	2.310	2.360	222,000	516,600	2.3270	15.49	15.29	15.56	15.36	15.69	33,386	15.474	0.00%
2012-04-16	0	2.330	2.310	2.340	2.310	2.360	264,000	617,300	2.3383	15.49	15.36	15.56	15.36	15.69	39,702	15.548	-0.43%
2012-04-13	0	2.340	2.290	2.350	2.290	2.360	236,000	548,180	2.3228	15.56	15.23	15.63	15.23	15.69	35,491	15.445	2.18%
2012-04-12	0	2.290	2.250	2.300	2.240	2.380	210,000	478,320	2.2777	15.23	14.96	15.29	14.89	15.83	31,581	15.146	-0.43%
2012-04-11	0	2.300	2.290	2.300	2.300	2.390	318,000	742,880	2.3361	15.29	15.23	15.29	15.29	15.89	47,823	15.534	-2.54%
2012-04-10	0	2.360	2.310	2.370	2.360	2.380	252,000	597,240	2.3700	15.69	15.36	15.76	15.69	15.83	37,898	15.759	0.85%
2012-04-05	0	2.340	2.300	2.350	2.300	2.390	210,000	494,020	2.3525	15.56	15.29	15.63	15.29	15.89	31,581	15.643	-0.43%
2012-04-03	0	2.350	2.350	2.390	2.350	2.440	270,000	643,260	2.3824	15.63	15.63	15.89	15.63	16.22	40,605	15.842	0.00%
2012-04-02	0	2.350	2.310	2.360	2.300	2.350	206,000	484,000	2.3495	15.63	15.36	15.69	15.29	15.63	30,980	15.623	-0.42%
2012-03-30	0	2.360	2.310	2.370	2.300	2.390	328,000	774,900	2.3625	15.69	15.36	15.76	15.29	15.89	49,327	15.709	0.00%
2012-03-29	0	2.360	2.320	2.360	2.320	2.450	318,000	759,600	2.3887	15.69	15.43	15.69	15.43	16.29	47,823	15.884	-2.48%
2012-03-28	0	2.420	2.370	2.430	2.370	2.470	324,000	781,900	2.4133	16.09	15.76	16.16	15.76	16.42	48,725	16.047	2.54%
2012-03-27	0	2.360	2.320	2.370	2.300	2.380	516,000	1,219,600	2.3636	15.69	15.43	15.76	15.29	15.83	77,600	15.717	2.61%
2012-03-26	0	2.300	2.260	2.300	2.270	2.540	880,000	2,108,740	2.3963	15.29	15.03	15.29	15.09	16.89	132,341	15.934	-9.80%
2012-03-23	0	2.550	2.550	2.600	2.550	2.730	458,000	1,202,620	2.6258	16.96	16.96	17.29	16.96	18.15	68,877	17.460	-3.41%
2012-03-22	0	2.640	2.600	2.650	2.600	2.710	634,000	1,683,680	2.6556	17.55	17.29	17.62	17.29	18.02	95,345	17.659	0.38%
2012-03-21	0	2.630	2.620	2.690	2.620	2.790	964,000	2,601,280	2.6984	17.49	17.42	17.89	17.42	18.55	144,973	17.943	-4.01%
2012-03-20	0	2.740	2.690	2.740	2.690	2.850	724,000	1,998,580	2.7605	18.22	17.89	18.22	17.89	18.95	108,880	18.356	-3.52%
2012-03-19	0	2.840	2.790	2.840	2.780	2.870	464,000	1,307,200	2.8172	18.88	18.55	18.88	18.49	19.08	69,780	18.733	2.90%
2012-03-16	0	2.760	2.750	2.760	2.730	2.820	750,000	2,075,460	2.7673	18.35	18.29	18.35	18.15	18.75	112,790	18.401	-0.72%
2012-03-15	0	2.780	2.770	2.780	2.760	2.850	618,000	1,735,640	2.8085	18.49	18.42	18.49	18.35	18.95	92,939	18.675	0.00%
2012-03-14	0	2.780	2.770	2.780	2.770	2.870	720,000	2,046,480	2.8423	18.49	18.42	18.49	18.42	19.08	108,279	18.900	1.09%
2012-03-13	0	2.750	2.720	2.760	2.720	2.900	1,554,000	4,403,840	2.8339	18.29	18.09	18.35	18.09	19.28	233,702	18.844	-2.83%
2012-03-12	0	2.830	2.820	2.830	2.460	2.960	3,562,000	9,864,300	2.7693	18.82	18.75	18.82	16.36	19.68	535,679	18.415	15.98%
2012-03-09	0	2.440	2.390	2.440	2.170	2.460	1,286,000	2,940,660	2.2867	16.22	15.89	16.22	14.43	16.36	193,398	15.205	12.96%
2012-03-08	0	2.160	2.140	2.160	2.140	2.220	964,000	2,091,920	2.1700	14.36	14.23	14.36	14.23	14.76	144,973	14.430	-0.46%
2012-03-07	0	2.170	2.110	2.170	2.090	2.190	1,342,000	2,897,560	2.1591	14.43	14.03	14.43	13.90	14.56	201,820	14.357	-0.46%
2012-03-06	0	2.180	2.160	2.190	2.140	2.290	1,348,000	2,967,660	2.2015	14.50	14.36	14.56	14.23	15.23	202,722	14.639	-0.91%
2012-03-05	0	2.200	2.190	2.210	2.180	2.330	1,604,000	3,587,300	2.2365	14.63	14.56	14.70	14.50	15.49	241,221	14.871	1.38%
2012-03-02	0	2.170	2.160	2.170	2.150	2.270	2,184,000	4,800,400	2.1980	14.43	14.36	14.43	14.30	15.09	328,446	14.616	1.40%
2012-03-01	0	2.140	2.110	2.140	2.000	2.160	2,222,000	4,590,600	2.0660	14.23	14.03	14.23	13.30	14.36	334,160	13.738	7.00%
2012-02-29	0	2.000	1.970	2.000	1.950	2.040	1,060,000	2,136,180	2.0153	13.30	13.10	13.30	12.97	13.56	159,410	13.401	0.00%
2012-02-28	0	2.000	1.970	2.010	1.850	2.300	42,606,000	81,156,040	1.9048	13.30	13.10	13.37	12.30	15.29	6,407,396	12.666	2.56%
2012-02-27	1	-	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2012-02-17	0	1.950	1.800	1.950	1.660	2.600	1,820,000	3,369,960	1.8516	12.97	11.97	12.97	11.04	17.29	273,705	12.312	17.47%
2012-02-16	0	1.660	1.650	1.660	1.630	1.660	386,000	634,220	1.6431	11.04	10.97	11.04	10.84	11.04	58,049	10.926	0.00%
2012-02-15	0	1.660	1.650	1.660	1.660	1.670	426,000	710,540	1.6679	11.04	10.97	11.04	11.04	11.10	64,065	11.091	0.00%
2012-02-14	0	1.660	1.660	1.670	1.660	1.680	690,000	1,150,120	1.6668	11.04	11.04	11.10	11.04	11.17	103,767	11.084	-0.60%
2012-02-13	0	1.670	1.660	1.680	1.670	1.680	80,000	133,680	1.6710	11.10	11.04	11.17	11.10	11.17	12,031	11.111	0.00%
2012-02-10	0	1.670	1.660	1.670	1.650	1.690	810,000	1,351,500	1.6685	11.10	11.04	11.10	10.97	11.24	121,814	11.095	0.60%
2012-02-09	0	1.660	1.650	1.660	1.650	1.690	1,098,000	1,818,160	1.6559	11.04	10.97	11.04	10.97	11.24	165,125	11.011	-0.60%
2012-02-08	0	1.670	1.660	1.690	1.650	1.800	578,000	970,420	1.6789	11.10	11.04	11.24	10.97	11.97	86,924	11.164	1.21%
2012-02-07	0	1.650	1.640	1.650	1.650	1.650	12,000	19,800	1.6500	10.97	10.91	10.97	10.97	10.97	1,805	10.972	0.61%
2012-02-06	0	1.640	1.640	1.650	1.640	1.650	1,268,000	2,079,780	1.6402	10.91	10.91	10.97	10.91	10.97	190,691	10.907	0.00%
2012-02-03	0	1.640	1.640	1.650	1.640	1.650	1,276,000	2,094,960	1.6418	10.91	10.91	10.97	10.91	10.97	191,894	10.917	-0.61%
2012-02-02	0	1.650	1.640	1.650	1.640	1.650	282,000	462,960	1.6417	10.97	10.91	10.97	10.91	10.97	42,409	10.917	0.00%
2012-02-01	0	1.650	1.640	1.650	1.640	1.650	56,000	92,220	1.6468	10.97	10.91	10.97	10.91	10.97	8,422	10.950	0.61%
2012-01-31	0	1.640	1.640	1.650	1.640	1.650	504,000	829,780	1.6464	10.91	10.91	10.97	10.91	10.97	75,795	10.948	0.00%
2012-01-30	0	1.640	1.640	1.650	1.640	1.650	108,000	177,140	1.6402	10.91	10.91	10.97	10.91	10.97	16,242	10.906	-0.61%
2012-01-27	0	1.650	1.640	1.650	1.650	1.650	356,000	587,400	1.6500	10.97	10.91	10.97	10.97	10.97	53,538	10.972	0.61%
2012-01-26	0	1.640	1.640	1.650	1.640	1.650	904,000	1,489,840	1.6481	10.91	10.91	10.97	10.91	10.97	135,950	10.959	0.61%
2012-01-20	0	1.630	1.620	1.630	1.620	1.630	102,000	165,740	1.6249	10.84	10.77	10.84	10.77	10.84	15,339	10.805	0.00%
2012-01-19	0	1.630	1.630	1.640	1.630	1.640	126,000	205,700	1.6325	10.84	10.84	10.91	10.84	10.91	18,949	10.856	-0.61%
2012-01-18	0	1.640	1.630	1.640	1.630	1.640	118,000	192,840	1.6342	10.91	10.84	10.91	10.84	10.91	17,746	10.867	0.61%
2012-01-17	0	1.630	1.630	1.640	1.630	1.630	150,000	244,500	1.6300	10.84	10.84	10.91	10.84	10.84	22,558	10.839	0.00%
2012-01-16	0	1.630	1.630	1.640	1.610	1.640	1,080,000	1,751,720	1.6220	10.84	10.84	10.91	10.71	10.91	162,418	10.785	0.62%
2012-01-13	0	2.420	2.420	2.430	2.420	2.440	150,000	364,460	2.4297	10.77	10.77	10.82	10.77	10.86	33,698	10.816	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.00%
2012-01-11	0	2.420	2.410	2.420	-	-	0	0	-	10.77	10.73	10.77	-	-	0	-	0.00%
2012-01-10	0	2.420	2.420	2.430	2.420	2.420	100,000	242,000	2.4200	10.77	10.77	10.82	10.77	10.77	22,465	10.772	0.00%
2012-01-09	0	2.420	2.410	2.420	2.420	2.420	100,000	242,000	2.4200	10.77	10.73	10.77	10.77	10.77	22,465	10.772	0.00%
2012-01-06	0	2.420	2.410	2.430	2.420	2.430	86,000	208,480	2.4242	10.77	10.73	10.82	10.77	10.82	19,320	10.791	0.00%
2012-01-05	0	2.420	2.410	2.420	2.430	2.430	36,000	87,480	2.4300	10.77	10.73	10.77	10.82	10.82	8,087	10.817	0.00%
2012-01-04	0	2.420	2.410	2.430	-	-	0	0	-	10.77	10.73	10.82	-	-	0	-	0.00%
2012-01-03	0	2.420	2.410	2.420	2.420	2.420	68,000	164,560	2.4200	10.77	10.73	10.77	10.77	10.77	15,276	10.772	0.00%
2011-12-30	0	2.420	2.410	2.420	2.420	2.420	270,000	653,400	2.4200	10.77	10.73	10.77	10.77	10.77	60,656	10.772	0.00%
2011-12-29	0	2.420	2.410	2.420	2.420	2.430	50,000	121,100	2.4220	10.77	10.73	10.77	10.77	10.82	11,233	10.781	-0.41%
2011-12-28	0	2.430	2.410	2.430	-	-	0	0	-	10.82	10.73	10.82	-	-	0	-	0.00%
2011-12-23	0	2.430	2.420	2.430	-	-	0	0	-	10.82	10.77	10.82	-	-	0	-	0.00%
2011-12-22	0	2.430	2.420	2.430	2.400	2.430	210,000	505,720	2.4082	10.82	10.77	10.82	10.68	10.82	47,177	10.720	1.25%
2011-12-21	0	2.400	2.390	2.420	2.380	2.400	92,000	220,560	2.3974	10.68	10.64	10.77	10.59	10.68	20,668	10.672	1.27%
2011-12-20	0	2.370	2.370	2.390	2.360	2.370	156,000	369,220	2.3668	10.55	10.55	10.64	10.51	10.55	35,046	10.535	1.28%
2011-12-19	0	2.340	2.330	2.340	2.340	2.340	50,000	117,000	2.3400	10.42	10.37	10.42	10.42	10.42	11,233	10.416	-0.43%
2011-12-16	0	2.350	2.350	2.360	2.350	2.350	20,000	47,000	2.3500	10.46	10.46	10.51	10.46	10.46	4,493	10.461	0.00%
2011-12-15	0	2.350	2.340	2.370	2.350	2.370	148,000	352,200	2.3797	10.46	10.42	10.55	10.46	10.55	33,249	10.593	0.00%
2011-12-14	0	2.350	2.330	2.350	2.330	2.350	162,000	378,600	2.3370	10.46	10.37	10.46	10.37	10.46	36,394	10.403	0.86%
2011-12-13	0	2.330	2.330	2.340	2.330	2.330	24,000	55,920	2.3300	10.37	10.37	10.42	10.37	10.37	5,392	10.372	0.43%
2011-12-12	0	2.320	2.320	2.330	2.320	2.320	48,000	111,360	2.3200	10.33	10.33	10.37	10.33	10.33	10,783	10.327	-0.43%
2011-12-09	0	2.330	2.330	2.350	-	-	0	0	-	10.37	10.37	10.46	-	-	0	-	0.00%
2011-12-08	0	2.330	2.330	2.350	2.330	2.330	20,000	46,600	2.3300	10.37	10.37	10.46	10.37	10.37	4,493	10.372	-1.27%
2011-12-07	0	2.360	2.330	2.360	2.370	2.380	16,000	38,040	2.3775	10.51	10.37	10.51	10.55	10.59	3,594	10.583	0.43%
2011-12-06	0	2.350	2.320	2.350	2.330	2.350	100,000	233,840	2.3384	10.46	10.33	10.46	10.37	10.46	22,465	10.409	1.29%
2011-12-05	0	2.320	2.320	2.350	2.320	2.320	2,000	4,640	2.3200	10.33	10.33	10.46	10.33	10.33	449	10.327	-2.11%
2011-12-02	0	2.370	2.330	2.370	2.360	2.370	52,000	122,820	2.3619	10.55	10.37	10.55	10.51	10.55	11,682	10.514	0.42%
2011-12-01	0	2.360	2.330	2.370	2.320	2.360	148,000	348,580	2.3553	10.51	10.37	10.55	10.33	10.51	33,249	10.484	0.43%
2011-11-30	0	2.350	2.340	2.350	2.350	2.360	140,000	329,100	2.3507	10.46	10.42	10.46	10.46	10.51	31,451	10.464	0.00%
2011-11-29	0	2.350	2.330	2.360	2.340	2.360	200,000	470,020	2.3501	10.46	10.37	10.51	10.42	10.51	44,930	10.461	0.00%
2011-11-28	0	2.350	2.310	2.360	2.300	2.350	40,000	92,920	2.3230	10.46	10.28	10.51	10.24	10.46	8,986	10.340	0.86%
2011-11-25	0	2.330	2.320	2.330	2.330	2.330	2,000	4,660	2.3300	10.37	10.33	10.37	10.37	10.37	449	10.372	0.43%
2011-11-24	0	2.320	2.310	2.340	2.320	2.320	60,000	139,200	2.3200	10.33	10.28	10.42	10.33	10.33	13,479	10.327	0.00%
2011-11-23	0	2.320	2.300	2.370	2.320	2.320	6,000	13,920	2.3200	10.33	10.24	10.55	10.33	10.33	1,348	10.327	0.87%
2011-11-22	0	2.300	2.300	2.320	2.300	2.300	2,000	4,600	2.3000	10.24	10.24	10.33	10.24	10.24	449	10.238	-0.43%
2011-11-21	0	2.310	2.290	2.320	-	-	0	0	-	10.28	10.19	10.33	-	-	0	-	0.00%
2011-11-18	0	2.310	2.300	2.320	2.300	2.320	64,000	147,360	2.3025	10.28	10.24	10.33	10.24	10.33	14,378	10.249	0.43%
2011-11-17	0	2.300	2.290	2.310	-	-	0	0	-	10.24	10.19	10.28	-	-	0	-	0.00%
2011-11-16	0	2.300	2.300	2.310	2.300	2.300	100,000	230,000	2.3000	10.24	10.24	10.28	10.24	10.24	22,465	10.238	0.00%
2011-11-15	0	2.300	2.300	2.310	2.300	2.300	10,000	23,000	2.3000	10.24	10.24	10.28	10.24	10.24	2,247	10.238	0.00%
2011-11-14	0	2.300	2.300	2.310	2.290	2.300	30,000	68,900	2.2967	10.24	10.24	10.28	10.19	10.24	6,740	10.223	0.44%
2011-11-11	0	2.290	2.290	2.320	2.290	2.290	8,000	18,320	2.2900	10.19	10.19	10.33	10.19	10.19	1,797	10.194	0.00%
2011-11-10	0	2.290	2.290	2.340	2.280	2.300	1,060,000	2,430,900	2.2933	10.19	10.19	10.42	10.15	10.24	238,132	10.208	-1.29%
2011-11-09	0	2.320	2.300	2.320	2.300	2.320	134,000	308,440	2.3018	10.33	10.24	10.33	10.24	10.33	30,103	10.246	0.87%
2011-11-08	0	2.300	2.290	2.300	2.300	2.310	878,000	2,019,580	2.3002	10.24	10.19	10.24	10.24	10.28	197,245	10.239	0.00%
2011-11-07	0	2.300	2.300	2.320	2.290	2.300	202,000	463,600	2.2950	10.24	10.24	10.33	10.19	10.24	45,380	10.216	0.00%
2011-11-04	0	2.300	2.290	2.310	2.290	2.310	292,000	671,120	2.2984	10.24	10.19	10.28	10.19	10.28	65,599	10.231	-0.43%
2011-11-03	0	2.310	2.300	2.310	2.280	2.320	540,000	1,243,180	2.3022	10.28	10.24	10.28	10.15	10.33	121,312	10.248	1.76%
2011-11-02	0	2.270	2.270	2.280	2.270	2.290	376,000	855,720	2.2759	10.10	10.10	10.15	10.10	10.19	84,469	10.131	-0.44%
2011-11-01	0	2.280	2.270	2.280	2.270	2.300	746,100	1,706,045	2.2866	10.15	10.10	10.15	10.10	10.24	167,613	10.178	-1.72%
2011-10-31	0	2.320	2.300	2.320	2.270	2.500	5,268,000	12,184,420	2.3129	10.33	10.24	10.33	10.10	11.13	1,183,469	10.296	127.45%
2011-10-28	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
2011-10-06	0	1.020	0.610	1.020	-	-	0	0	-	4.540	2.715	4.540	-	-	0	-	0.00%
2011-10-04	0	1.020	0.560	-	-	-	0	0	-	4.540	2.493	-	-	-	0	-	0.00%
2011-10-03	0	1.020	0.900	1.020	-	-	0	0	-	4.540	4.006	4.540	-	-	0	-	0.00%
2011-09-30	0	1.020	0.620	1.020	-	-	0	0	-	4.540	2.760	4.540	-	-	0	-	0.00%
2011-09-28	0	1.020	0.820	1.020	-	-	0	0	-	4.540	3.650	4.540	-	-	0	-	0.00%
2011-09-27	0	1.020	0.750	1.080	-	-	0	0	-	4.540	3.338	4.807	-	-	0	-	0.00%
2011-09-26	0	1.020	0.820	1.040	-	-	0	0	-	4.540	3.650	4.629	-	-	0	-	0.00%
2011-09-23	0	1.020	1.020	1.040	1.020	1.080	126,000	130,060	1.0322	4.540	4.540	4.629	4.540	4.807	28,306	4.5948	-25.00%
2011-09-22	0	1.360	0.880	1.360	-	-	0	0	-	6.054	3.917	6.054	-	-	0	-	0.00%
2011-09-21	0	1.360	0.810	1.360	-	-	0	0	-	6.054	3.606	6.054	-	-	0	-	0.00%
2011-09-20	0	1.360	0.610	1.360	-	-	0	0	-	6.054	2.715	6.054	-	-	0	-	0.00%
2011-09-19	0	1.360	0.700	1.400	-	-	0	0	-	6.054	3.116	6.232	-	-	0	-	0.00%
2011-09-16	0	1.360	0.610	1.400	-	-	0	0	-	6.054	2.715	6.232	-	-	0	-	0.00%
2011-09-15	0	1.360	0.670	-	-	-	0	0	-	6.054	2.982	-	-	-	0	-	0.00%
2011-09-14	0	1.360	0.630	1.360	-	-	0	0	-	6.054	2.804	6.054	-	-	0	-	0.00%
2011-09-12	0	1.360	0.810	1.600	-	-	0	0	-	6.054	3.606	7.122	-	-	0	-	0.00%
2011-09-09	0	1.360	1.010	1.600	-	-	0	0	-	6.054	4.496	7.122	-	-	0	-	0.00%
2011-09-08	0	1.360	1.110	1.500	-	-	0	0	-	6.054	4.941	6.677	-	-	0	-	0.00%
2011-09-07	0	1.360	1.200	1.500	1.150	1.500	16,000	19,520	1.2200	6.054	5.342	6.677	5.119	6.677	3,594	5.4306	-12.26%
2011-09-06	0	1.550	0.630	-	-	-	0	0	-	6.900	2.804	-	-	-	0	-	0.00%
2011-09-05	0	1.550	0.780	-	-	-	0	0	-	6.900	3.472	-	-	-	0	-	0.00%
2011-09-02	0	1.550	0.590	-	-	-	0	0	-	6.900	2.626	-	-	-	0	-	0.00%
2011-09-01	0	1.550	0.500	1.600	1.550	1.550	6,000	9,300	1.5500	6.900	2.226	7.122	6.900	6.900	1,348	6.8995	-2.52%
2011-08-31	0	1.590	1.590	-	-	-	0	0	-	7.078	7.078	-	-	-	0	-	6.71%
2011-08-30	0	1.490	0.600	-	-	-	0	0	-	6.632	2.671	-	-	-	0	-	0.00%
2011-08-29	0	1.490	1.400	-	-	-	0	0	-	6.632	6.232	-	-	-	0	-	0.00%
2011-08-26	0	1.490	1.400	-	-	-	0	0	-	6.632	6.232	-	-	-	0	-	0.00%
2011-08-25	0	1.490	1.400	-	-	-	0	0	-	6.632	6.232	-	-	-	0	-	0.00%
2011-08-24	0	1.490	1.400	-	-	-	0	0	-	6.632	6.232	-	-	-	0	-	0.00%
2011-08-23	0	1.490	0.540	-	-	-	0	0	-	6.632	2.404	-	-	-	0	-	0.00%
2011-08-22	0	1.490	0.560	-	-	-	0	0	-	6.632	2.493	-	-	-	0	-	0.00%
2011-08-19	0	1.490	1.300	-	-	-	0	0	-	6.632	5.787	-	-	-	0	-	0.00%
2011-08-18	0	1.490	1.300	-	-	-	0	0	-	6.632	5.787	-	-	-	0	-	0.00%
2011-08-17	0	1.490	0.710	-	-	-	0	0	-	6.632	3.160	-	-	-	0	-	0.00%
2011-08-16	0	1.490	0.630	-	-	-	0	0	-	6.632	2.804	-	-	-	0	-	0.00%
2011-08-15	0	1.490	0.810	-	-	-	0	0	-	6.632	3.606	-	-	-	0	-	0.00%
2011-08-12	0	1.490	0.810	-	-	-	0	0	-	6.632	3.606	-	-	-	0	-	0.00%
2011-08-11	0	1.490	1.000	-	-	-	0	0	-	6.632	4.451	-	-	-	0	-	0.00%
2011-08-10	0	1.490	0.880	-	-	-	0	0	-	6.632	3.917	-	-	-	0	-	0.00%
2011-08-09	0	1.490	0.820	-	-	-	0	0	-	6.632	3.650	-	-	-	0	-	0.00%
2011-08-08	0	1.490	0.960	1.490	-	-	0	0	-	6.632	4.273	6.632	-	-	0	-	0.00%
2011-08-05	0	1.490	1.040	-	-	-	0	0	-	6.632	4.629	-	-	-	0	-	0.00%
2011-08-04	0	1.490	0.870	-	-	-	0	0	-	6.632	3.873	-	-	-	0	-	0.00%
2011-08-03	0	1.490	0.990	-	-	-	0	0	-	6.632	4.407	-	-	-	0	-	0.00%
2011-08-02	0	1.490	0.830	-	-	-	0	0	-	6.632	3.695	-	-	-	0	-	0.00%
2011-08-01	0	1.490	0.910	-	-	-	0	0	-	6.632	4.051	-	-	-	0	-	0.00%
2011-07-29	0	1.490	0.790	-	-	-	0	0	-	6.632	3.517	-	-	-	0	-	0.00%
2011-07-28	0	1.490	0.790	-	-	-	0	0	-	6.632	3.517	-	-	-	0	-	0.00%
2011-07-27	0	1.490	0.850	-	-	-	0	0	-	6.632	3.784	-	-	-	0	-	0.00%
2011-07-26	0	1.490	0.900	-	-	-	0	0	-	6.632	4.006	-	-	-	0	-	0.00%
2011-07-25	0	1.490	0.820	-	-	-	0	0	-	6.632	3.650	-	-	-	0	-	0.00%
2011-07-22	0	1.490	0.760	1.650	-	-	0	0	-	6.632	3.383	7.345	-	-	0	-	0.00%
2011-07-21	0	1.490	0.750	-	-	-	0	0	-	6.632	3.338	-	-	-	0	-	0.00%
2011-07-20	0	1.490	0.850	1.600	-	-	0	0	-	6.632	3.784	7.122	-	-	0	-	0.00%
2011-07-19	0	1.490	0.870	-	-	-	0	0	-	6.632	3.873	-	-	-	0	-	0.00%
2011-07-18	0	1.490	0.750	-	-	-	0	0	-	6.632	3.338	-	-	-	0	-	0.00%
2011-07-15	0	1.490	0.890	-	-	-	0	0	-	6.632	3.962	-	-	-	0	-	0.00%
2011-07-14	0	1.490	0.900	-	-	-	0	0	-	6.632	4.006	-	-	-	0	-	0.00%
2011-07-13	0	1.490	0.920	-	-	-	0	0	-	6.632	4.095	-	-	-	0	-	0.00%
2011-07-12	0	1.490	1.120	-	-	-	0	0	-	6.632	4.985	-	-	-	0	-	0.00%
2011-07-11	0	1.490	1.490	-	1.490	1.490	22,000	32,780	1.4900	6.632	6.632	-	6.632	6.632	4,942	6.6325	0.00%
2011-07-08	0	1.490	1.490	-	-	-	0	0	-	6.632	6.632	-	-	-	0	-	0.68%
2011-07-07	0	1.480	1.400	1.600	1.480	1.480	10,000	14,800	1.4800	6.588	6.232	7.122	6.588	6.588	2,247	6.5880	0.00%
2011-07-06	0	1.480	1.480	1.600	-	-	0	0	-	6.588	6.588	7.122	-	-	0	-	0.00%
2011-07-05	0	1.480	1.400	1.600	-	-	0	0	-	6.588	6.232	7.122	-	-	0	-	0.00%
2011-07-04	0	1.480	1.400	1.650	-	-	0	0	-	6.588	6.232	7.345	-	-	0	-	0.00%
2011-06-30	0	1.480	1.450	-	1.480	1.480	6,000	8,880	1.4800	6.588	6.454	-	6.588	6.588	1,348	6.5880	7.25%
2011-06-29	0	1.380	1.110	1.480	-	-	0	0	-	6.143	4.941	6.588	-	-	0	-	0.00%
2011-06-28	0	1.380	1.110	1.480	1.380	1.380	6,000	8,280	1.3800	6.143	4.941	6.588	6.143	6.143	1,348	6.1428	6.15%
2011-06-27	0	1.300	1.110	-	-	-	0	0	-	5.787	4.941	-	-	-	0	-	0.00%
2011-06-24	0	1.300	1.300	1.470	-	-	0	0	-	5.787	5.787	6.543	-	-	0	-	0.78%
2011-06-23	0	1.290	1.040	1.470	-	-	0	0	-	5.742	4.629	6.543	-	-	0	-	0.00%
2011-06-22	0	1.290	1.040	1.470	-	-	0	0	-	5.742	4.629	6.543	-	-	0	-	0.00%
2011-06-21	0	1.290	0.750	1.470	-	-	0	0	-	5.742	3.338	6.543	-	-	0	-	0.00%
2011-06-20	0	1.290	1.040	-	-	-	0	0	-	5.742	4.629	-	-	-	0	-	0.00%
2011-06-17	0	1.290	1.040	1.480	-	-	0	0	-	5.742	4.629	6.588	-	-	0	-	0.00%
2011-06-16	0	1.290	1.040	1.480	-	-	0	0	-	5.742	4.629	6.588	-	-	0	-	0.00%
2011-06-15	0	1.290	1.040	1.480	-	-	0	0	-	5.742	4.629	6.588	-	-	0	-	0.00%
2011-06-14	0	1.290	1.100	1.480	1.290	1.290	4,000	5,160	1.2900	5.742	4.896	6.588	5.742	5.742	899	5.7422	0.00%
2011-06-13	0	1.290	0.700	-	-	-	0	0	-	5.742	3.116	-	-	-	0	-	0.00%
2011-06-10	0	1.290	-	1.490	-	-	0	0	-	5.742	-	6.632	-	-	0	-	0.00%
2011-06-09	0	1.290	1.290	1.480	-	-	0	0	-	5.742	5.742	6.588	-	-	0	-	0.00%
2011-06-08	0	1.290	1.050	-	-	-	0	0	-	5.742	4.674	-	-	-	0	-	0.00%
2011-06-07	0	1.290	1.210	-	1.200	1.290	136,000	166,240	1.2224	5.742	5.386	-	5.342	5.742	30,553	5.4411	-7.86%
2011-06-03	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-06-02	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-06-01	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-31	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-30	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-27	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-26	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-25	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-24	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-23	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-20	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-19	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-18	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-17	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2011-05-16	0	1.400	1.200	1.400	1.400	1.400	24,000	33,600	1.4000	6.232	5.342	6.232	6.232	6.232	5,392	6.2318	0.00%
2011-05-13	0	1.400	1.200	1.470	-	-	0	0	-	6.232	5.342	6.543	-	-	0	-	0.00%
2011-05-12	0	1.400	1.330	1.470	-	-	0	0	-	6.232	5.920	6.543	-	-	0	-	0.00%
2011-05-11	0	1.400	1.240	1.470	-	-	0	0	-	6.232	5.520	6.543	-	-	0	-	0.00%
2011-05-09	0	1.400	1.300	1.470	-	-	0	0	-	6.232	5.787	6.543	-	-	0	-	0.00%
2011-05-06	0	1.400	1.200	1.470	-	-	0	0	-	6.232	5.342	6.543	-	-	0	-	0.00%
2011-05-05	0	1.400	1.300	1.470	-	-	0	0	-	6.232	5.787	6.543	-	-	0	-	0.00%
2011-05-04	0	1.400	1.210	1.470	1.400	1.400	12,000	16,800	1.4000	6.232	5.386	6.543	6.232	6.232	2,696	6.2318	0.00%
2011-05-03	0	1.400	1.350	1.400	1.400	1.400	8,000	11,200	1.4000	6.232	6.009	6.232	6.232	6.232	1,797	6.2318	0.00%
2011-04-29	0	1.400	1.200	1.470	-	-	0	0	-	6.232	5.342	6.543	-	-	0	-	0.00%
2011-04-28	0	1.400	1.300	1.470	-	-	0	0	-	6.232	5.787	6.543	-	-	0	-	0.00%
2011-04-27	0	1.400	1.330	1.470	-	-	0	0	-	6.232	5.920	6.543	-	-	0	-	0.00%
2011-04-26	0	1.400	-	1.470	-	-	0	0	-	6.232	-	6.543	-	-	0	-	0.00%
2011-04-21	0	1.400	1.210	1.470	-	-	0	0	-	6.232	5.386	6.543	-	-	0	-	0.00%
2011-04-20	0	1.400	1.280	1.470	-	-	0	0	-	6.232	5.698	6.543	-	-	0	-	0.00%
2011-04-19	0	1.400	1.200	1.470	-	-	0	0	-	6.232	5.342	6.543	-	-	0	-	0.00%
2011-04-18	0	1.400	1.300	1.470	-	-	0	0	-	6.232	5.787	6.543	-	-	0	-	0.00%
2011-04-15	0	1.400	-	1.470	-	-	0	0	-	6.232	-	6.543	-	-	0	-	0.00%
2011-04-14	0	1.400	1.310	1.470	-	-	0	0	-	6.232	5.831	6.543	-	-	0	-	0.00%
2011-04-13	0	1.400	1.300	1.470	-	-	0	0	-	6.232	5.787	6.543	-	-	0	-	0.00%
2011-04-12	0	1.400	1.390	1.470	-	-	0	0	-	6.232	6.187	6.543	-	-	0	-	0.00%
2011-04-11	0	1.400	1.390	1.470	-	-	0	0	-	6.232	6.187	6.543	-	-	0	-	0.00%
2011-04-08	0	1.400	1.390	1.470	-	-	0	0	-	6.232	6.187	6.543	-	-	0	-	0.00%
2011-04-07	0	1.400	1.390	1.460	-	-	0	0	-	6.232	6.187	6.499	-	-	0	-	0.00%
2011-04-06	0	1.400	1.300	1.460	-	-	0	0	-	6.232	5.787	6.499	-	-	0	-	0.00%
2011-04-04	0	1.400	1.320	1.470	-	-	0	0	-	6.232	5.876	6.543	-	-	0	-	0.00%
2011-04-01	0	1.400	1.280	1.460	-	-	0	0	-	6.232	5.698	6.499	-	-	0	-	0.00%
2011-03-31	0	1.400	1.300	1.470	-	-	0	0	-	6.232	5.787	6.543	-	-	0	-	0.00%
2011-03-30	0	1.400	1.280	1.460	-	-	0	0	-	6.232	5.698	6.499	-	-	0	-	0.00%
2011-03-29	0	1.400	1.290	1.460	-	-	0	0	-	6.232	5.742	6.499	-	-	0	-	0.00%
2011-03-28	0	1.400	1.310	1.460	-	-	0	0	-	6.232	5.831	6.499	-	-	0	-	0.00%
2011-03-25	0	1.400	1.320	1.460	1.400	1.400	10,000	14,000	1.4000	6.232	5.876	6.499	6.232	6.232	2,247	6.2318	1.45%
2011-03-24	0	1.380	1.310	1.470	-	-	450,000	648,000	1.4400	6.143	5.831	6.543	-	-	101,094	6.4099	0.00%
2011-03-23	0	1.380	1.330	1.470	-	-	0	0	-	6.143	5.920	6.543	-	-	0	-	0.00%
2011-03-22	0	1.380	1.330	1.460	-	-	900	1,170	1.3000	6.143	5.920	6.499	-	-	202	5.7867	0.00%
2011-03-21	0	1.380	1.380	1.460	1.380	1.380	80,000	110,400	1.3800	6.143	6.143	6.499	6.143	6.143	17,972	6.1428	-6.12%
2011-03-18	0	1.470	1.350	1.470	-	-	0	0	-	6.543	6.009	6.543	-	-	0	-	0.00%
2011-03-17	0	1.470	1.200	1.600	-	-	450,000	661,500	1.4700	6.543	5.342	7.122	-	-	101,094	6.5434	0.00%
2011-03-16	0	1.470	1.330	-	-	-	0	0	-	6.543	5.920	-	-	-	0	-	0.00%
2011-03-15	0	1.470	1.350	-	-	-	0	0	-	6.543	6.009	-	-	-	0	-	0.00%
2011-03-14	0	1.470	1.340	1.640	1.470	1.470	4,000	5,880	1.4700	6.543	5.965	7.300	6.543	6.543	899	6.5434	1.38%
2011-03-11	0	1.450	1.430	1.580	-	-	0	0	-	6.454	6.365	7.033	-	-	0	-	0.00%
2011-03-10	0	1.450	1.400	1.580	1.450	1.450	20,000	29,000	1.4500	6.454	6.232	7.033	6.454	6.454	4,493	6.4544	0.00%
2011-03-09	0	1.450	1.350	1.580	-	-	0	0	-	6.454	6.009	7.033	-	-	0	-	0.00%
2011-03-08	0	1.450	1.350	1.580	-	-	0	0	-	6.454	6.009	7.033	-	-	0	-	0.00%
2011-03-07	0	1.450	1.310	1.580	1.450	1.450	10,000	14,500	1.4500	6.454	5.831	7.033	6.454	6.454	2,247	6.4544	0.00%
2011-03-04	0	1.450	-	1.580	1.450	1.500	10,000	14,900	1.4900	6.454	-	7.033	6.454	6.677	2,247	6.6325	-3.33%
2011-03-03	0	1.500	1.260	1.580	-	-	0	0	-	6.677	5.609	7.033	-	-	0	-	0.00%
2011-03-02	0	1.500	1.260	1.580	-	-	0	0	-	6.677	5.609	7.033	-	-	0	-	0.00%
2011-03-01	0	1.500	-	1.580	-	-	0	0	-	6.677	-	7.033	-	-	0	-	0.00%
2011-02-28	0	1.500	1.270	1.580	-	-	0	0	-	6.677	5.653	7.033	-	-	0	-	0.00%
2011-02-25	0	1.500	1.260	1.600	1.500	1.500	10,000	15,000	1.5000	6.677	5.609	7.122	6.677	6.677	2,247	6.6770	0.00%
2011-02-24	0	1.500	1.210	1.600	-	-	0	0	-	6.677	5.386	7.122	-	-	0	-	0.00%
2011-02-23	0	1.500	1.250	1.590	-	-	0	0	-	6.677	5.564	7.078	-	-	0	-	0.00%
2011-02-22	0	1.500	1.280	1.590	-	-	0	0	-	6.677	5.698	7.078	-	-	0	-	0.00%
2011-02-21	0	1.500	1.280	1.500	-	-	0	0	-	6.677	5.698	6.677	-	-	0	-	0.00%
2011-02-18	0	1.500	1.320	1.560	-	-	10,000	15,900	1.5900	6.677	5.876	6.944	-	-	2,247	7.0776	0.00%
2011-02-17	0	1.500	1.500	1.620	-	-	0	0	-	6.677	6.677	7.211	-	-	0	-	3.45%
2011-02-16	0	1.450	1.200	1.630	-	-	0	0	-	6.454	5.342	7.256	-	-	0	-	0.00%
2011-02-15	0	1.450	1.280	1.630	-	-	0	0	-	6.454	5.698	7.256	-	-	0	-	0.00%
2011-02-14	0	1.450	1.280	1.600	-	-	0	0	-	6.454	5.698	7.122	-	-	0	-	0.00%
2011-02-11	0	1.450	1.310	1.600	-	-	0	0	-	6.454	5.831	7.122	-	-	0	-	0.00%
2011-02-10	0	1.450	1.280	1.630	-	-	0	0	-	6.454	5.698	7.256	-	-	0	-	0.00%
2011-02-09	0	1.450	1.280	1.580	1.450	1.450	20,000	29,000	1.4500	6.454	5.698	7.033	6.454	6.454	4,493	6.4544	0.00%
2011-02-08	0	1.450	1.280	1.630	-	-	0	0	-	6.454	5.698	7.256	-	-	0	-	0.00%
2011-02-07	0	1.450	1.270	1.630	-	-	0	0	-	6.454	5.653	7.256	-	-	0	-	0.00%
2011-02-02	0	1.450	1.350	1.620	-	-	0	0	-	6.454	6.009	7.211	-	-	0	-	0.00%
2011-02-01	0	1.450	-	1.560	-	-	0	0	-	6.454	-	6.944	-	-	0	-	0.00%
2011-01-31	0	1.450	1.290	1.510	-	-	0	0	-	6.454	5.742	6.721	-	-	0	-	0.00%
2011-01-28	0	1.450	1.220	1.540	-	-	0	0	-	6.454	5.431	6.855	-	-	0	-	0.00%
2011-01-27	0	1.450	1.220	1.540	-	-	0	0	-	6.454	5.431	6.855	-	-	0	-	0.00%
2011-01-26	0	1.450	1.220	1.560	-	-	0	0	-	6.454	5.431	6.944	-	-	0	-	0.00%
2011-01-25	0	1.450	1.250	1.500	1.450	1.450	30,000	43,500	1.4500	6.454	5.564	6.677	6.454	6.454	6,740	6.4544	3.57%
2011-01-24	0	1.400	1.400	1.650	-	-	0	0	-	6.232	6.232	7.345	-	-	0	-	0.00%
2011-01-21	0	1.400	1.260	1.600	-	-	0	0	-	6.232	5.609	7.122	-	-	0	-	0.00%
2011-01-20	0	1.400	1.360	1.650	-	-	0	0	-	6.232	6.054	7.345	-	-	0	-	0.00%
2011-01-19	0	1.400	1.400	1.500	1.300	1.300	2,000	2,600	1.3000	6.232	6.232	6.677	5.787	5.787	449	5.7867	7.69%
2011-01-18	0	1.300	1.300	1.500	-	-	0	0	-	5.787	5.787	6.677	-	-	0	-	0.00%
2011-01-17	0	1.300	1.250	1.500	1.300	1.320	78,000	101,800	1.3051	5.787	5.564	6.677	5.787	5.876	17,523	5.8095	0.00%
2011-01-14	0	1.300	1.300	1.350	1.300	1.350	28,000	37,400	1.3357	5.787	5.787	6.009	5.787	6.009	6,290	5.9457	-5.11%
2011-01-13	0	1.370	1.260	1.370	1.320	1.380	8,000	10,900	1.3625	6.098	5.609	6.098	5.876	6.143	1,797	6.0649	-2.84%
2011-01-12	0	1.410	1.270	1.410	1.410	1.410	12,000	16,920	1.4100	6.276	5.653	6.276	6.276	6.276	2,696	6.2764	0.00%
2011-01-11	0	1.410	1.280	1.650	-	-	0	0	-	6.276	5.698	7.345	-	-	0	-	0.00%
2011-01-10	0	1.410	1.270	1.500	-	-	0	0	-	6.276	5.653	6.677	-	-	0	-	0.00%
2011-01-07	0	1.410	1.340	1.490	1.410	1.430	18,000	25,540	1.4189	6.276	5.965	6.632	6.276	6.365	4,044	6.3159	2.17%
2011-01-06	0	1.380	1.380	1.500	-	-	0	0	-	6.143	6.143	6.677	-	-	0	-	0.73%
2011-01-05	0	1.370	1.370	-	1.300	1.300	4,000	5,200	1.3000	6.098	6.098	-	5.787	5.787	899	5.7867	-6.16%
2011-01-04	0	1.460	1.270	1.700	-	-	0	0	-	6.499	5.653	7.567	-	-	0	-	0.00%
2011-01-03	0	1.460	1.320	1.600	1.460	1.490	4,000	5,900	1.4750	6.499	5.876	7.122	6.499	6.632	899	6.5657	-2.67%
2010-12-31	0	1.500	1.500	-	-	-	0	0	-	6.677	6.677	-	-	-	0	-	11.11%
2010-12-30	0	1.350	1.250	1.590	-	-	0	0	-	6.009	5.564	7.078	-	-	0	-	0.00%
2010-12-29	0	1.350	1.350	1.590	1.320	1.350	96,000	128,000	1.3333	6.009	6.009	7.078	5.876	6.009	21,567	5.9351	3.85%
2010-12-28	0	1.300	1.300	-	1.200	1.200	8,000	9,600	1.2000	5.787	5.787	-	5.342	5.342	1,797	5.3416	-2.99%
2010-12-24	0	1.340	1.300	1.500	-	-	0	0	-	5.965	5.787	6.677	-	-	0	-	0.00%
2010-12-23	0	1.340	1.330	1.470	1.340	1.340	74,000	99,160	1.3400	5.965	5.920	6.543	5.965	5.965	16,624	5.9648	2.29%
2010-12-22	0	1.310	1.310	1.550	1.310	1.310	20,000	26,200	1.3100	5.831	5.831	6.900	5.831	5.831	4,493	5.8312	-2.24%
2010-12-21	0	1.340	1.330	2.000	1.340	1.340	40,000	53,600	1.3400	5.965	5.920	8.903	5.965	5.965	8,986	5.9648	-7.59%
2010-12-20	0	1.450	1.250	1.450	-	-	0	0	-	6.454	5.564	6.454	-	-	0	-	0.00%
2010-12-17	0	1.450	1.400	1.450	1.450	1.600	112,000	170,540	1.5227	6.454	6.232	6.454	6.454	7.122	25,161	6.7779	-6.45%
2010-12-16	0	1.550	1.550	1.800	1.530	1.980	377,000	658,300	1.7462	6.900	6.900	8.012	6.811	8.814	84,694	7.7727	1.31%
2010-12-15	0	1.530	1.520	1.640	1.530	1.600	242,000	373,660	1.5440	6.811	6.766	7.300	6.811	7.122	54,366	6.8731	-2.55%
2010-12-14	0	1.570	1.470	1.700	1.400	1.570	104,000	152,620	1.4675	6.989	6.543	7.567	6.232	6.989	23,364	6.5323	20.77%
2010-12-13	0	1.300	1.300	1.530	1.300	1.300	22,000	28,600	1.3000	5.787	5.787	6.811	5.787	5.787	4,942	5.7867	4.84%
2010-12-10	0	1.240	1.240	1.300	1.240	1.300	60,000	75,000	1.2500	5.520	5.520	5.787	5.520	5.787	13,479	5.5642	-8.15%
2010-12-09	0	1.350	1.300	1.450	1.350	1.400	42,000	57,920	1.3790	6.009	5.787	6.454	6.009	6.232	9,435	6.1386	-7.53%
2010-12-08	0	1.460	1.290	1.500	1.430	1.530	18,000	26,540	1.4744	6.499	5.742	6.677	6.365	6.811	4,044	6.5632	31.53%
2010-12-07	0	1.110	0.730	-	-	-	0	0	-	4.941	3.249	-	-	-	0	-	0.00%
2010-12-06	0	1.110	0.990	-	-	-	0	0	-	4.941	4.407	-	-	-	0	-	0.00%
2010-12-03	0	1.110	1.010	-	-	-	0	0	-	4.941	4.496	-	-	-	0	-	0.00%
2010-12-02	0	1.110	0.990	-	-	-	0	0	-	4.941	4.407	-	-	-	0	-	0.00%
2010-12-01	0	1.110	0.990	-	-	-	0	0	-	4.941	4.407	-	-	-	0	-	0.00%
2010-11-30	0	1.110	1.000	-	-	-	0	0	-	4.941	4.451	-	-	-	0	-	0.00%
2010-11-29	0	1.110	0.990	-	-	-	0	0	-	4.941	4.407	-	-	-	0	-	0.00%
2010-11-26	0	1.110	0.990	-	-	-	0	0	-	4.941	4.407	-	-	-	0	-	0.00%
2010-11-25	0	1.110	0.990	-	-	-	0	0	-	4.941	4.407	-	-	-	0	-	0.00%
2010-11-24	0	1.110	0.990	-	-	-	0	0	-	4.941	4.407	-	-	-	0	-	0.00%
2010-11-23	0	1.110	0.950	-	-	-	0	0	-	4.941	4.229	-	-	-	0	-	0.00%
2010-11-22	0	1.110	0.990	-	-	-	0	0	-	4.941	4.407	-	-	-	0	-	0.00%
2010-11-19	0	1.110	1.000	-	-	-	0	0	-	4.941	4.451	-	-	-	0	-	0.00%
2010-11-18	0	1.110	1.010	-	-	-	0	0	-	4.941	4.496	-	-	-	0	-	0.00%
2010-11-17	0	1.110	1.000	1.310	-	-	0	0	-	4.941	4.451	5.831	-	-	0	-	0.00%
2010-11-16	0	1.110	1.010	-	-	-	0	0	-	4.941	4.496	-	-	-	0	-	0.00%
2010-11-15	0	1.110	1.100	-	-	-	0	0	-	4.941	4.896	-	-	-	0	-	0.00%
2010-11-12	0	1.110	1.050	-	-	-	0	0	-	4.941	4.674	-	-	-	0	-	0.00%
2010-11-11	0	1.110	1.100	-	-	-	0	0	-	4.941	4.896	-	-	-	0	-	0.00%
2010-11-10	0	1.110	1.030	-	-	-	0	0	-	4.941	4.585	-	-	-	0	-	0.00%
2010-11-09	0	1.110	1.000	-	-	-	0	0	-	4.941	4.451	-	-	-	0	-	0.00%
2010-11-08	0	1.110	1.010	-	-	-	0	0	-	4.941	4.496	-	-	-	0	-	0.00%
2010-11-05	0	1.110	0.700	1.180	-	-	0	0	-	4.941	3.116	5.253	-	-	0	-	0.00%
2010-11-04	0	1.110	1.010	-	1.110	1.150	18,000	20,300	1.1278	4.941	4.496	-	4.941	5.119	4,044	5.0201	-6.72%
2010-11-03	0	1.190	1.120	1.190	1.190	1.190	4,000	4,760	1.1900	5.297	4.985	5.297	5.297	5.297	899	5.2971	0.85%
2010-11-02	0	1.180	1.120	1.180	1.100	1.180	40,000	44,180	1.1045	5.253	4.985	5.253	4.896	5.253	8,986	4.9165	0.00%
2010-11-01	0	1.180	1.150	-	1.150	1.180	20,000	23,300	1.1650	5.253	5.119	-	5.119	5.253	4,493	5.1858	2.61%
2010-10-29	0	1.150	1.150	1.170	1.140	1.150	90,000	102,900	1.1433	5.119	5.119	5.208	5.075	5.119	20,219	5.0893	0.88%
2010-10-28	0	1.140	1.060	1.140	-	-	0	0	-	5.075	4.718	5.075	-	-	0	-	0.00%
2010-10-27	0	1.140	1.020	1.150	-	-	0	0	-	5.075	4.540	5.119	-	-	0	-	0.00%
2010-10-26	0	1.140	1.030	1.150	1.140	1.140	4,000	4,560	1.1400	5.075	4.585	5.119	5.075	5.075	899	5.0745	0.00%
2010-10-25	0	1.140	1.040	1.140	-	-	0	0	-	5.075	4.629	5.075	-	-	0	-	-0.87%
2010-10-22	0	1.150	1.050	1.150	-	-	0	0	-	5.119	4.674	5.119	-	-	0	-	0.00%
2010-10-21	0	1.150	1.050	1.150	-	-	0	0	-	5.119	4.674	5.119	-	-	0	-	0.00%
2010-10-20	0	1.150	1.120	1.150	-	-	0	0	-	5.119	4.985	5.119	-	-	0	-	0.00%
2010-10-19	0	1.150	1.040	1.150	-	-	0	0	-	5.119	4.629	5.119	-	-	0	-	-0.86%
2010-10-18	0	1.160	1.150	1.360	-	-	0	0	-	5.164	5.119	6.054	-	-	0	-	0.00%
2010-10-15	0	1.160	1.000	1.180	1.160	1.160	10,000	11,600	1.1600	5.164	4.451	5.253	5.164	5.164	2,247	5.1635	0.87%
2010-10-14	0	1.150	1.130	-	1.130	1.150	38,000	43,140	1.1353	5.119	5.030	-	5.030	5.119	8,537	5.0534	1.77%
2010-10-13	0	1.130	0.730	1.230	-	-	0	0	-	5.030	3.249	5.475	-	-	0	-	0.00%
2010-10-12	0	1.130	0.710	1.200	-	-	0	0	-	5.030	3.160	5.342	-	-	0	-	0.00%
2010-10-11	0	1.130	0.940	1.180	1.130	1.130	10,000	11,300	1.1300	5.030	4.184	5.253	5.030	5.030	2,247	5.0300	-0.88%
2010-10-08	0	1.140	1.010	1.140	-	-	0	0	-	5.075	4.496	5.075	-	-	0	-	0.00%
2010-10-07	0	1.140	1.010	1.150	-	-	0	0	-	5.075	4.496	5.119	-	-	0	-	0.00%
2010-10-06	0	1.140	1.010	1.180	-	-	0	0	-	5.075	4.496	5.253	-	-	0	-	0.00%
2010-10-05	0	1.140	1.050	1.140	-	-	0	0	-	5.075	4.674	5.075	-	-	0	-	0.00%
2010-10-04	0	1.140	1.030	1.150	0.990	1.140	24,000	24,280	1.0117	5.075	4.585	5.119	4.407	5.075	5,392	4.5033	-0.87%
2010-09-30	0	1.150	1.100	1.150	1.100	1.150	58,000	66,600	1.1483	5.119	4.896	5.119	4.896	5.119	13,030	5.1113	4.55%
2010-09-29	0	1.100	1.100	1.150	1.000	1.000	18,000	18,000	1.0000	4.896	4.896	5.119	4.451	4.451	4,044	4.4513	-2.65%
2010-09-28	0	1.130	1.050	1.150	-	-	0	0	-	5.030	4.674	5.119	-	-	0	-	0.00%
2010-09-27	0	1.130	1.130	1.200	0.960	1.100	52,000	53,520	1.0292	5.030	5.030	5.342	4.273	4.896	11,682	4.5814	0.00%
2010-09-24	0	1.130	0.960	-	-	-	0	0	-	5.030	4.273	-	-	-	0	-	0.00%
2010-09-22	0	1.130	0.940	1.150	-	-	0	0	-	5.030	4.184	5.119	-	-	0	-	0.00%
2010-09-21	0	1.130	0.960	-	-	-	0	0	-	5.030	4.273	-	-	-	0	-	0.00%
2010-09-20	0	1.130	0.950	1.160	-	-	0	0	-	5.030	4.229	5.164	-	-	0	-	0.00%
2010-09-17	0	1.130	0.980	-	-	-	0	0	-	5.030	4.362	-	-	-	0	-	0.00%
2010-09-16	0	1.130	0.930	1.130	1.130	1.130	10,000	11,300	1.1300	5.030	4.140	5.030	5.030	5.030	2,247	5.0300	0.00%
2010-09-15	0	1.130	0.930	1.130	-	-	0	0	-	5.030	4.140	5.030	-	-	0	-	0.00%
2010-09-14	0	1.130	0.930	1.140	1.130	1.140	14,000	15,920	1.1371	5.030	4.140	5.075	5.030	5.075	3,145	5.0618	0.00%
2010-09-13	0	1.130	0.930	1.150	-	-	0	0	-	5.030	4.140	5.119	-	-	0	-	0.00%
2010-09-10	0	1.130	0.710	-	-	-	0	0	-	5.030	3.160	-	-	-	0	-	0.00%
2010-09-09	0	1.130	0.700	-	-	-	0	0	-	5.030	3.116	-	-	-	0	-	0.00%
2010-09-08	0	1.130	0.760	1.150	-	-	0	0	-	5.030	3.383	5.119	-	-	0	-	0.00%
2010-09-07	0	1.130	0.700	-	-	-	2,000	2,260	1.1300	5.030	3.116	-	-	-	449	5.0300	0.00%
2010-09-06	0	1.130	0.710	1.130	-	-	0	0	-	5.030	3.160	5.030	-	-	0	-	0.00%
2010-09-03	0	1.130	0.700	-	-	-	0	0	-	5.030	3.116	-	-	-	0	-	0.00%
2010-09-02	0	1.130	0.700	-	-	-	0	0	-	5.030	3.116	-	-	-	0	-	0.00%
2010-09-01	0	1.130	0.710	-	-	-	0	0	-	5.030	3.160	-	-	-	0	-	0.00%
2010-08-31	0	1.130	1.130	1.150	-	-	0	0	-	5.030	5.030	5.119	-	-	0	-	4.63%
2010-08-30	0	1.080	0.710	-	-	-	0	0	-	4.807	3.160	-	-	-	0	-	0.00%
2010-08-27	0	1.080	0.890	-	-	-	0	0	-	4.807	3.962	-	-	-	0	-	0.00%
2010-08-26	0	1.080	0.700	-	-	-	0	0	-	4.807	3.116	-	-	-	0	-	0.00%
2010-08-25	0	1.080	0.900	-	-	-	0	0	-	4.807	4.006	-	-	-	0	-	0.00%
2010-08-24	0	1.080	0.700	-	-	-	0	0	-	4.807	3.116	-	-	-	0	-	0.00%
2010-08-23	0	1.080	0.700	-	-	-	0	0	-	4.807	3.116	-	-	-	0	-	0.00%
2010-08-20	0	1.080	0.890	1.100	1.080	1.080	4,000	4,320	1.0800	4.807	3.962	4.896	4.807	4.807	899	4.8074	0.00%
2010-08-19	0	1.080	0.910	1.120	-	-	0	0	-	4.807	4.051	4.985	-	-	0	-	0.00%
2010-08-18	0	1.080	0.900	1.140	-	-	0	0	-	4.807	4.006	5.075	-	-	0	-	0.00%
2010-08-17	0	1.080	1.000	1.200	1.080	1.350	6,000	7,560	1.2600	4.807	4.451	5.342	4.807	6.009	1,348	5.6087	-6.90%
2010-08-16	0	1.160	0.710	-	-	-	0	0	-	5.164	3.160	-	-	-	0	-	0.00%
2010-08-13	0	1.160	0.710	-	-	-	0	0	-	5.164	3.160	-	-	-	0	-	0.00%
2010-08-12	0	1.160	0.960	1.160	-	-	0	0	-	5.164	4.273	5.164	-	-	0	-	-0.85%
2010-08-11	0	1.170	0.920	1.170	-	-	0	0	-	5.208	4.095	5.208	-	-	0	-	-0.85%
2010-08-10	0	1.180	0.920	1.180	-	-	0	0	-	5.253	4.095	5.253	-	-	0	-	-0.84%
2010-08-09	0	1.190	0.700	1.190	-	-	172,000	202,960	1.1800	5.297	3.116	5.297	-	-	38,640	5.2526	-0.83%
2010-08-06	0	1.200	1.010	1.200	-	-	0	0	-	5.342	4.496	5.342	-	-	0	-	0.00%
2010-08-05	0	1.200	1.080	-	-	-	0	0	-	5.342	4.807	-	-	-	0	-	0.00%
2010-08-04	0	1.200	1.080	-	-	-	0	0	-	5.342	4.807	-	-	-	0	-	0.00%
2010-08-03	0	1.200	1.060	1.300	-	-	0	0	-	5.342	4.718	5.787	-	-	0	-	0.00%
2010-08-02	0	1.200	1.060	1.200	-	-	0	0	-	5.342	4.718	5.342	-	-	0	-	-0.83%
2010-07-30	0	1.210	1.040	-	-	-	0	0	-	5.386	4.629	-	-	-	0	-	0.00%
2010-07-29	0	1.210	1.210	-	-	-	0	0	-	5.386	5.386	-	-	-	0	-	10.00%
2010-07-28	0	1.100	1.010	1.140	-	-	0	0	-	4.896	4.496	5.075	-	-	0	-	0.00%
2010-07-27	0	1.100	0.940	1.170	-	-	0	0	-	4.896	4.184	5.208	-	-	0	-	0.00%
2010-07-26	0	1.100	1.010	1.180	-	-	0	0	-	4.896	4.496	5.253	-	-	0	-	0.00%
2010-07-23	0	1.100	0.930	1.280	1.100	1.100	16,000	17,600	1.1000	4.896	4.140	5.698	4.896	4.896	3,594	4.8965	0.00%
2010-07-22	0	1.100	1.000	1.150	1.100	1.100	16,000	17,600	1.1000	4.896	4.451	5.119	4.896	4.896	3,594	4.8965	-4.35%
2010-07-21	0	1.150	0.950	1.150	-	-	0	0	-	5.119	4.229	5.119	-	-	0	-	0.00%
2010-07-20	0	1.150	0.950	1.160	-	-	0	0	-	5.119	4.229	5.164	-	-	0	-	0.00%
2010-07-19	0	1.150	1.150	1.180	-	-	0	0	-	5.119	5.119	5.253	-	-	0	-	0.00%
2010-07-16	0	1.150	1.100	1.170	-	-	0	0	-	5.119	4.896	5.208	-	-	0	-	0.00%
2010-07-15	0	1.150	1.110	1.190	-	-	0	0	-	5.119	4.941	5.297	-	-	0	-	0.00%
2010-07-14	0	1.150	1.150	1.190	-	-	0	0	-	5.119	5.119	5.297	-	-	0	-	4.55%
2010-07-13	0	1.100	1.100	1.190	1.100	1.100	8,000	8,800	1.1000	4.896	4.896	5.297	4.896	4.896	1,797	4.8965	-14.73%
2010-07-12	0	1.290	1.020	1.290	-	-	0	0	-	5.742	4.540	5.742	-	-	0	-	-0.77%
2010-07-09	0	1.300	1.100	1.300	-	-	0	0	-	5.787	4.896	5.787	-	-	0	-	0.00%
2010-07-08	0	1.300	0.810	1.300	-	-	0	0	-	5.787	3.606	5.787	-	-	0	-	0.00%
2010-07-07	0	1.300	0.810	1.300	-	-	0	0	-	5.787	3.606	5.787	-	-	0	-	0.00%
2010-07-06	0	1.300	0.810	1.300	-	-	0	0	-	5.787	3.606	5.787	-	-	0	-	0.00%
2010-07-05	0	1.300	1.000	1.300	-	-	0	0	-	5.787	4.451	5.787	-	-	0	-	0.00%
2010-07-02	0	1.300	1.020	1.300	-	-	0	0	-	5.787	4.540	5.787	-	-	0	-	0.00%
2010-06-30	0	1.300	1.080	1.500	1.300	1.300	4,000	5,200	1.3000	5.787	4.807	6.677	5.787	5.787	899	5.7867	8.33%
2010-06-29	0	1.200	1.060	1.400	1.200	1.200	28,000	33,600	1.2000	5.342	4.718	6.232	5.342	5.342	6,290	5.3416	1.69%
2010-06-28	0	1.180	0.980	1.200	1.040	1.180	54,000	56,720	1.0504	5.253	4.362	5.342	4.629	5.253	12,131	4.6755	0.00%
2010-06-25	0	1.180	1.160	-	-	-	0	0	-	5.253	5.164	-	-	-	0	-	0.00%
2010-06-24	0	1.180	0.850	-	-	-	0	0	-	5.253	3.784	-	-	-	0	-	0.00%
2010-06-23	0	1.180	0.810	-	-	-	0	0	-	5.253	3.606	-	-	-	0	-	0.00%
2010-06-22	0	1.180	0.980	-	-	-	0	0	-	5.253	4.362	-	-	-	0	-	0.00%
2010-06-21	0	1.180	0.980	-	-	-	0	0	-	5.253	4.362	-	-	-	0	-	0.00%
2010-06-18	0	1.180	0.810	-	-	-	0	0	-	5.253	3.606	-	-	-	0	-	0.00%
2010-06-17	0	1.180	1.000	-	-	-	0	0	-	5.253	4.451	-	-	-	0	-	0.00%
2010-06-15	0	1.180	1.180	-	-	-	0	0	-	5.253	5.253	-	-	-	0	-	0.00%
2010-06-14	0	1.180	0.910	-	-	-	0	0	-	5.253	4.051	-	-	-	0	-	0.00%
2010-06-11	0	1.180	1.180	-	-	-	0	0	-	5.253	5.253	-	-	-	0	-	1.72%
2010-06-10	0	1.160	1.160	-	-	-	0	0	-	5.164	5.164	-	-	-	0	-	0.00%
2010-06-09	0	1.160	1.160	-	-	-	0	0	-	5.164	5.164	-	-	-	0	-	0.00%
2010-06-08	0	1.160	1.140	-	1.160	1.160	24,000	27,840	1.1600	5.164	5.075	-	5.164	5.164	5,392	5.1635	-2.52%
2010-06-07	0	1.190	1.110	-	-	-	0	0	-	5.297	4.941	-	-	-	0	-	0.00%
2010-06-04	0	1.190	1.190	1.300	-	-	0	0	-	5.297	5.297	5.787	-	-	0	-	0.85%
2010-06-03	0	1.180	1.180	1.300	1.180	1.180	4,000	4,720	1.1800	5.253	5.253	5.787	5.253	5.253	899	5.2526	-8.53%
2010-06-02	0	1.290	1.200	1.300	-	-	0	0	-	5.742	5.342	5.787	-	-	0	-	0.00%
2010-06-01	0	1.290	1.200	1.290	1.300	1.300	50,000	65,000	1.3000	5.742	5.342	5.742	5.787	5.787	11,233	5.7867	-18.35%
2010-05-31	0	1.580	1.580	1.650	1.400	1.400	4,000	5,600	1.4000	7.033	7.033	7.345	6.232	6.232	899	6.2318	12.86%
2010-05-28	0	1.400	-	1.500	-	-	0	0	-	6.232	-	6.677	-	-	0	-	0.00%
2010-05-27	0	1.400	1.120	-	-	-	0	0	-	6.232	4.985	-	-	-	0	-	0.00%
2010-05-26	0	1.400	1.100	-	-	-	0	0	-	6.232	4.896	-	-	-	0	-	0.00%
2010-05-25	0	1.400	1.200	1.500	-	-	0	0	-	6.232	5.342	6.677	-	-	0	-	0.00%
2010-05-24	0	1.400	1.400	-	1.050	1.050	10,000	10,500	1.0500	6.232	6.232	-	4.674	4.674	2,247	4.6739	0.00%
2010-05-20	0	1.400	1.020	-	-	-	0	0	-	6.232	4.540	-	-	-	0	-	0.00%
2010-05-19	0	1.400	-	1.500	-	-	0	0	-	6.232	-	6.677	-	-	0	-	0.00%
2010-05-18	0	1.400	1.000	1.650	-	-	0	0	-	6.232	4.451	7.345	-	-	0	-	0.00%
2010-05-17	0	1.400	-	1.500	-	-	0	0	-	6.232	-	6.677	-	-	0	-	0.00%
2010-05-14	0	1.400	-	1.500	-	-	0	0	-	6.232	-	6.677	-	-	0	-	0.00%
2010-05-13	0	1.400	1.280	1.500	-	-	0	0	-	6.232	5.698	6.677	-	-	0	-	0.00%
2010-05-12	0	1.400	-	1.500	-	-	0	0	-	6.232	-	6.677	-	-	0	-	0.00%
2010-05-11	0	1.400	-	1.500	-	-	0	0	-	6.232	-	6.677	-	-	0	-	0.00%
2010-05-10	0	1.400	-	-	-	-	0	0	-	6.232	-	-	-	-	0	-	0.00%
2010-05-07	0	1.400	-	1.400	-	-	0	0	-	6.232	-	6.232	-	-	0	-	0.00%
2010-05-06	0	1.400	1.260	1.400	-	-	0	0	-	6.232	5.609	6.232	-	-	0	-	0.00%
2010-05-05	0	1.400	1.250	1.500	-	-	0	0	-	6.232	5.564	6.677	-	-	0	-	0.00%
2010-05-04	0	1.400	1.240	1.600	-	-	0	0	-	6.232	5.520	7.122	-	-	0	-	0.00%
2010-05-03	0	1.400	1.200	1.500	1.400	1.400	10,000	14,000	1.4000	6.232	5.342	6.677	6.232	6.232	2,247	6.2318	-12.50%
2010-04-30	0	1.600	1.600	-	1.400	1.520	14,000	20,460	1.4614	7.122	7.122	-	6.232	6.766	3,145	6.5053	14.29%
2010-04-29	0	1.400	1.400	1.450	1.400	1.400	26,000	36,400	1.4000	6.232	6.232	6.454	6.232	6.232	5,841	6.2318	3.70%
2010-04-28	0	1.350	1.350	-	1.300	1.300	4,000	5,200	1.3000	6.009	6.009	-	5.787	5.787	899	5.7867	12.50%
2010-04-27	0	1.200	1.200	1.300	1.200	1.250	36,000	44,300	1.2306	5.342	5.342	5.787	5.342	5.564	8,087	5.4776	-4.00%
2010-04-26	0	1.250	1.240	1.450	1.250	1.250	4,000	5,000	1.2500	5.564	5.520	6.454	5.564	5.564	899	5.5642	5.04%
2010-04-23	0	1.190	1.190	-	1.180	1.190	4,000	4,740	1.1850	5.297	5.297	-	5.253	5.297	899	5.2748	2.59%
2010-04-22	0	1.160	1.160	1.250	-	-	0	0	-	5.164	5.164	5.564	-	-	0	-	0.87%
2010-04-21	0	1.150	1.150	1.250	-	-	0	0	-	5.119	5.119	5.564	-	-	0	-	0.88%
2010-04-20	0	1.140	1.140	-	1.140	1.140	2,000	2,280	1.1400	5.075	5.075	-	5.075	5.075	449	5.0745	0.00%
2010-04-19	0	1.140	1.140	1.340	1.140	1.140	50,000	57,000	1.1400	5.075	5.075	5.965	5.075	5.075	11,233	5.0745	0.00%
2010-04-16	0	1.140	1.140	1.210	-	-	0	0	-	5.075	5.075	5.386	-	-	0	-	0.88%
2010-04-15	0	1.130	1.130	1.290	1.130	1.130	4,000	4,520	1.1300	5.030	5.030	5.742	5.030	5.030	899	5.0300	2.73%
2010-04-14	0	1.100	1.100	1.130	1.100	1.100	62,000	68,200	1.1000	4.896	4.896	5.030	4.896	4.896	13,928	4.8965	0.00%
2010-04-13	0	1.100	1.100	1.120	1.100	1.100	8,000	8,800	1.1000	4.896	4.896	4.985	4.896	4.896	1,797	4.8965	0.00%
2010-04-12	0	1.100	1.060	1.130	-	-	0	0	-	4.896	4.718	5.030	-	-	0	-	0.00%
2010-04-09	0	1.100	1.050	1.130	-	-	0	0	-	4.896	4.674	5.030	-	-	0	-	0.00%
2010-04-08	0	1.100	1.040	1.120	1.100	1.100	20,000	22,000	1.1000	4.896	4.629	4.985	4.896	4.896	4,493	4.8965	7.84%
2010-04-07	0	1.020	1.020	1.120	1.000	1.000	2,000	2,000	1.0000	4.540	4.540	4.985	4.451	4.451	449	4.4513	-8.93%
2010-04-01	0	1.120	0.960	1.130	-	-	0	0	-	4.985	4.273	5.030	-	-	0	-	0.00%
2010-03-31	0	1.120	1.020	1.130	1.120	1.120	8,000	8,960	1.1200	4.985	4.540	5.030	4.985	4.985	1,797	4.9855	5.66%
2010-03-30	0	1.060	0.930	1.130	-	-	0	0	-	4.718	4.140	5.030	-	-	0	-	0.00%
2010-03-29	0	1.060	0.950	1.130	-	-	0	0	-	4.718	4.229	5.030	-	-	0	-	0.00%
2010-03-26	0	1.060	1.020	1.130	1.060	1.060	10,000	10,600	1.0600	4.718	4.540	5.030	4.718	4.718	2,247	4.7184	0.00%
2010-03-25	0	1.060	1.000	1.130	-	-	0	0	-	4.718	4.451	5.030	-	-	0	-	0.00%
2010-03-24	0	1.060	1.030	1.130	-	-	0	0	-	4.718	4.585	5.030	-	-	0	-	0.00%
2010-03-23	0	1.060	1.000	1.120	1.050	1.060	16,000	16,940	1.0588	4.718	4.451	4.985	4.674	4.718	3,594	4.7128	4.95%
2010-03-22	0	1.010	1.010	1.120	-	-	0	0	-	4.496	4.496	4.985	-	-	0	-	1.00%
2010-03-19	0	1.000	1.000	1.130	1.000	1.030	92,000	93,520	1.0165	4.451	4.451	5.030	4.451	4.585	20,668	4.5249	-4.76%
2010-03-18	0	1.050	1.020	1.050	1.050	1.050	58,000	60,900	1.0500	4.674	4.540	4.674	4.674	4.674	13,030	4.6739	0.00%
2010-03-17	0	1.050	1.050	1.130	1.050	1.050	4,000	4,200	1.0500	4.674	4.674	5.030	4.674	4.674	899	4.6739	-4.55%
2010-03-16	0	1.100	1.030	1.130	-	-	0	0	-	4.896	4.585	5.030	-	-	0	-	0.00%
2010-03-15	0	1.100	1.060	1.130	1.100	1.100	4,000	4,400	1.1000	4.896	4.718	5.030	4.896	4.896	899	4.8965	0.92%
2010-03-12	0	1.090	1.050	1.100	1.050	1.100	46,000	49,700	1.0804	4.852	4.674	4.896	4.674	4.896	10,334	4.8094	-0.91%
2010-03-11	0	1.100	1.070	1.140	1.100	1.110	118,000	130,600	1.1068	4.896	4.763	5.075	4.896	4.941	26,509	4.9266	-10.57%
2010-03-10	0	1.230	1.100	1.300	-	-	0	0	-	5.475	4.896	5.787	-	-	0	-	0.00%
2010-03-09	0	1.230	1.100	1.230	-	-	0	0	-	5.475	4.896	5.475	-	-	0	-	0.00%
2010-03-08	0	1.230	1.200	1.250	1.230	1.230	20,000	24,600	1.2300	5.475	5.342	5.564	5.475	5.475	4,493	5.4751	-1.60%
2010-03-05	0	1.250	1.210	1.700	1.250	1.250	4,000	5,000	1.2500	5.564	5.386	7.567	5.564	5.564	899	5.5642	4.17%
2010-03-04	0	1.200	1.190	1.250	-	-	0	0	-	5.342	5.297	5.564	-	-	0	-	0.00%
2010-03-03	0	1.200	1.190	1.250	-	-	0	0	-	5.342	5.297	5.564	-	-	0	-	0.00%
2010-03-02	0	1.200	1.150	1.250	-	-	0	0	-	5.342	5.119	5.564	-	-	0	-	0.00%
2010-03-01	0	1.200	1.110	1.250	-	-	0	0	-	5.342	4.941	5.564	-	-	0	-	1.69%
2010-02-26	0	1.180	1.100	1.250	-	-	0	0	-	5.253	4.896	5.564	-	-	0	-	0.00%
2010-02-25	0	1.180	1.100	1.250	-	-	0	0	-	5.253	4.896	5.564	-	-	0	-	0.00%
2010-02-24	0	1.180	1.180	1.250	0.910	0.910	4,000	4,020	1.0050	5.253	5.253	5.564	4.051	4.051	899	4.4736	7.27%
2010-02-23	0	1.100	0.910	1.250	-	-	0	0	-	4.896	4.051	5.564	-	-	0	-	0.00%
2010-02-22	0	1.100	1.010	1.250	-	-	0	0	-	4.896	4.496	5.564	-	-	0	-	0.00%
2010-02-19	0	1.100	1.100	1.250	-	-	0	0	-	4.896	4.896	5.564	-	-	0	-	0.00%
2010-02-18	0	1.100	1.100	1.250	-	-	0	0	-	4.896	4.896	5.564	-	-	0	-	0.00%
2010-02-17	0	1.100	1.100	1.250	1.100	1.100	4,000	4,400	1.1000	4.896	4.896	5.564	4.896	4.896	899	4.8965	0.00%
2010-02-12	0	1.100	1.010	1.250	-	-	0	0	-	4.896	4.496	5.564	-	-	0	-	0.00%
2010-02-11	0	1.100	1.100	1.290	-	-	0	0	-	4.896	4.896	5.742	-	-	0	-	0.00%
2010-02-10	0	1.100	1.040	1.290	1.100	1.100	6,000	6,600	1.1000	4.896	4.629	5.742	4.896	4.896	1,348	4.8965	-8.33%
2010-02-09	0	1.200	1.100	1.300	-	-	0	0	-	5.342	4.896	5.787	-	-	0	-	0.00%
2010-02-08	0	1.200	1.200	1.300	-	-	0	0	-	5.342	5.342	5.787	-	-	0	-	0.00%
2010-02-05	0	1.200	1.100	1.300	-	-	0	0	-	5.342	4.896	5.787	-	-	0	-	0.00%
2010-02-04	0	1.200	1.200	1.300	1.200	1.200	10,000	12,000	1.2000	5.342	5.342	5.787	5.342	5.342	2,247	5.3416	-4.00%
2010-02-03	0	1.250	1.200	1.250	-	-	0	0	-	5.564	5.342	5.564	-	-	0	-	0.00%
2010-02-02	0	1.250	1.100	1.300	-	-	0	0	-	5.564	4.896	5.787	-	-	0	-	0.00%
2010-02-01	0	1.250	1.100	1.300	-	-	0	0	-	5.564	4.896	5.787	-	-	0	-	0.00%
2010-01-29	0	1.250	1.250	1.300	-	-	0	0	-	5.564	5.564	5.787	-	-	0	-	12.61%
2010-01-28	0	1.110	1.110	1.300	1.110	1.150	16,000	17,920	1.1200	4.941	4.941	5.787	4.941	5.119	3,594	4.9855	-3.48%
2010-01-27	0	1.150	1.150	1.300	-	-	0	0	-	5.119	5.119	5.787	-	-	0	-	0.00%
2010-01-26	0	1.150	1.130	1.300	-	-	0	0	-	5.119	5.030	5.787	-	-	0	-	0.00%
2010-01-25	0	1.150	1.130	1.280	-	-	0	0	-	5.119	5.030	5.698	-	-	0	-	0.00%
2010-01-22	0	1.150	1.120	1.300	1.150	1.150	2,000	2,300	1.1500	5.119	4.985	5.787	5.119	5.119	449	5.1190	-10.16%
2010-01-21	0	1.280	1.200	1.300	-	-	0	0	-	5.698	5.342	5.787	-	-	0	-	0.00%
2010-01-20	0	1.280	1.150	1.300	-	-	0	0	-	5.698	5.119	5.787	-	-	0	-	0.00%
2010-01-19	0	1.280	1.150	1.300	-	-	0	0	-	5.698	5.119	5.787	-	-	0	-	0.00%
2010-01-18	0	1.280	1.120	1.300	-	-	0	0	-	5.698	4.985	5.787	-	-	0	-	0.00%
2010-01-15	0	1.280	1.110	1.300	-	-	0	0	-	5.698	4.941	5.787	-	-	0	-	0.00%
2010-01-14	0	1.280	1.170	1.280	1.150	1.280	12,000	14,060	1.1717	5.698	5.208	5.698	5.119	5.698	2,696	5.2155	0.00%
2010-01-13	0	1.280	1.200	1.300	-	-	0	0	-	5.698	5.342	5.787	-	-	0	-	0.00%
2010-01-12	0	1.280	1.160	1.300	-	-	0	0	-	5.698	5.164	5.787	-	-	0	-	0.00%
2010-01-11	0	1.280	1.190	1.300	-	-	0	0	-	5.698	5.297	5.787	-	-	0	-	0.00%
2010-01-08	0	1.280	1.250	1.320	1.280	1.380	10,000	13,600	1.3600	5.698	5.564	5.876	5.698	6.143	2,247	6.0538	-8.57%
2010-01-07	0	1.400	1.270	1.400	-	-	0	0	-	6.232	5.653	6.232	-	-	0	-	0.00%
2010-01-06	0	1.400	1.270	1.400	-	-	0	0	-	6.232	5.653	6.232	-	-	0	-	0.00%
2010-01-05	0	1.400	1.300	1.700	-	-	0	0	-	6.232	5.787	7.567	-	-	0	-	0.00%
2010-01-04	0	1.400	1.210	1.700	-	-	0	0	-	6.232	5.386	7.567	-	-	0	-	0.00%
2009-12-31	0	1.400	1.200	-	-	-	0	0	-	6.232	5.342	-	-	-	0	-	0.00%
2009-12-30	0	1.400	1.280	1.700	-	-	0	0	-	6.232	5.698	7.567	-	-	0	-	0.00%
2009-12-29	0	1.400	1.400	1.700	1.400	1.450	10,000	14,100	1.4100	6.232	6.232	7.567	6.232	6.454	2,247	6.2764	-6.67%
2009-12-28	0	1.500	1.400	1.500	-	-	0	0	-	6.677	6.232	6.677	-	-	0	-	0.00%
2009-12-24	0	1.500	1.350	1.500	-	-	0	0	-	6.677	6.009	6.677	-	-	0	-	0.00%
2009-12-23	0	1.500	1.350	1.500	-	-	0	0	-	6.677	6.009	6.677	-	-	0	-	0.00%
2009-12-22	0	1.500	1.350	1.500	-	-	0	0	-	6.677	6.009	6.677	-	-	0	-	0.00%
2009-12-21	0	1.500	1.400	1.500	-	-	0	0	-	6.677	6.232	6.677	-	-	0	-	0.00%
2009-12-18	0	1.500	1.300	1.500	-	-	0	0	-	6.677	5.787	6.677	-	-	0	-	0.00%
2009-12-17	0	1.500	-	1.500	-	-	0	0	-	6.677	-	6.677	-	-	0	-	0.00%
2009-12-16	0	1.500	1.270	1.500	1.500	1.500	4,000	6,000	1.5000	6.677	5.653	6.677	6.677	6.677	899	6.6770	18.11%
2009-12-15	0	1.270	1.270	1.500	1.270	1.270	10,000	12,700	1.2700	5.653	5.653	6.677	5.653	5.653	2,247	5.6532	0.00%
2009-12-14	0	1.270	-	1.700	-	-	0	0	-	5.653	-	7.567	-	-	0	-	0.00%
2009-12-11	0	1.270	-	1.700	-	-	0	0	-	5.653	-	7.567	-	-	0	-	0.00%
2009-12-10	0	1.270	1.270	-	-	-	0	0	-	5.653	5.653	-	-	-	0	-	0.00%
2009-12-09	0	1.270	1.280	1.700	1.200	1.200	10,000	12,000	1.2000	5.653	5.698	7.567	5.342	5.342	2,247	5.3416	-9.29%
2009-12-08	0	1.400	-	1.700	-	-	0	0	-	6.232	-	7.567	-	-	0	-	0.00%
2009-12-07	0	1.400	-	1.700	-	-	0	0	-	6.232	-	7.567	-	-	0	-	0.00%
2009-12-04	0	1.400	-	1.700	-	-	0	0	-	6.232	-	7.567	-	-	0	-	0.00%
2009-12-03	0	1.400	1.260	1.700	-	-	0	0	-	6.232	5.609	7.567	-	-	0	-	0.00%
2009-12-02	0	1.400	1.260	1.700	-	-	0	0	-	6.232	5.609	7.567	-	-	0	-	0.00%
2009-12-01	0	1.400	1.250	1.700	-	-	0	0	-	6.232	5.564	7.567	-	-	0	-	0.00%
2009-11-30	0	1.400	1.300	1.700	-	-	0	0	-	6.232	5.787	7.567	-	-	0	-	0.00%
2009-11-27	0	1.400	1.400	1.700	1.350	1.350	100,000	136,600	1.3660	6.232	6.232	7.567	6.009	6.009	22,465	6.0805	3.70%
2009-11-26	0	1.350	1.350	1.700	1.350	1.350	30,000	40,500	1.3500	6.009	6.009	7.567	6.009	6.009	6,740	6.0093	1.50%
2009-11-25	0	1.330	1.330	1.700	-	-	0	0	-	5.920	5.920	7.567	-	-	0	-	1.53%
2009-11-24	0	1.310	1.310	1.700	1.200	1.200	2,000	2,400	1.2000	5.831	5.831	7.567	5.342	5.342	449	5.3416	0.77%
2009-11-23	0	1.300	1.300	1.700	-	-	0	0	-	5.787	5.787	7.567	-	-	0	-	0.00%
2009-11-20	0	1.300	1.300	1.500	-	-	0	0	-	5.787	5.787	6.677	-	-	0	-	0.00%
2009-11-19	0	1.300	1.040	1.500	-	-	0	0	-	5.787	4.629	6.677	-	-	0	-	0.00%
2009-11-18	0	1.300	1.100	1.500	-	-	0	0	-	5.787	4.896	6.677	-	-	0	-	0.00%
2009-11-17	0	1.300	1.100	1.480	-	-	0	0	-	5.787	4.896	6.588	-	-	0	-	0.00%
2009-11-16	0	1.300	1.100	-	-	-	0	0	-	5.787	4.896	-	-	-	0	-	0.00%
2009-11-13	0	1.300	1.100	1.700	-	-	0	0	-	5.787	4.896	7.567	-	-	0	-	0.00%
2009-11-12	0	1.300	1.180	1.680	-	-	0	0	-	5.787	5.253	7.478	-	-	0	-	0.00%
2009-11-11	0	1.300	1.150	1.700	-	-	0	0	-	5.787	5.119	7.567	-	-	0	-	0.00%
2009-11-10	0	1.300	1.160	1.680	-	-	0	0	-	5.787	5.164	7.478	-	-	0	-	0.00%
2009-11-09	0	1.300	1.080	1.700	-	-	0	0	-	5.787	4.807	7.567	-	-	0	-	0.00%
2009-11-06	0	1.300	1.170	1.680	-	-	0	0	-	5.787	5.208	7.478	-	-	0	-	0.00%
2009-11-05	0	1.300	1.130	1.680	-	-	0	0	-	5.787	5.030	7.478	-	-	0	-	0.00%
2009-11-04	0	1.300	1.120	1.700	-	-	0	0	-	5.787	4.985	7.567	-	-	0	-	0.00%
2009-11-03	0	1.300	1.100	1.700	-	-	0	0	-	5.787	4.896	7.567	-	-	0	-	0.00%
2009-11-02	0	1.300	1.100	1.700	-	-	0	0	-	5.787	4.896	7.567	-	-	0	-	0.00%
2009-10-30	0	1.300	1.250	1.500	-	-	0	0	-	5.787	5.564	6.677	-	-	0	-	0.00%
2009-10-29	0	1.300	1.300	1.700	1.300	1.300	2,000	2,600	1.3000	5.787	5.787	7.567	5.787	5.787	449	5.7867	-13.33%
2009-10-28	0	1.500	1.300	1.500	-	-	0	0	-	6.677	5.787	6.677	-	-	0	-	0.00%
2009-10-27	0	1.500	1.250	1.500	-	-	0	0	-	6.677	5.564	6.677	-	-	0	-	-6.25%
2009-10-23	0	1.600	1.190	1.600	-	-	0	0	-	7.122	5.297	7.122	-	-	0	-	0.00%
2009-10-22	0	1.600	1.100	1.600	-	-	0	0	-	7.122	4.896	7.122	-	-	0	-	0.00%
2009-10-21	0	1.600	1.150	1.630	-	-	0	0	-	7.122	5.119	7.256	-	-	0	-	0.00%
2009-10-20	0	1.600	1.150	1.630	-	-	0	0	-	7.122	5.119	7.256	-	-	0	-	0.00%
2009-10-19	0	1.600	1.110	1.700	-	-	0	0	-	7.122	4.941	7.567	-	-	0	-	0.00%
2009-10-16	0	1.600	1.150	1.700	-	-	0	0	-	7.122	5.119	7.567	-	-	0	-	0.00%
2009-10-15	0	1.600	1.050	1.650	-	-	0	0	-	7.122	4.674	7.345	-	-	0	-	0.00%
2009-10-14	0	1.600	1.050	1.650	-	-	0	0	-	7.122	4.674	7.345	-	-	0	-	0.00%
2009-10-13	0	1.600	1.030	1.700	-	-	0	0	-	7.122	4.585	7.567	-	-	0	-	0.00%
2009-10-12	0	1.600	1.000	1.700	-	-	0	0	-	7.122	4.451	7.567	-	-	0	-	0.00%
2009-10-09	0	1.600	1.020	1.700	-	-	0	0	-	7.122	4.540	7.567	-	-	0	-	0.00%
2009-10-08	0	1.600	1.000	1.600	-	-	0	0	-	7.122	4.451	7.122	-	-	0	-	0.00%
2009-10-07	0	1.600	1.000	1.700	-	-	0	0	-	7.122	4.451	7.567	-	-	0	-	0.00%
2009-10-06	0	1.600	1.000	1.600	-	-	0	0	-	7.122	4.451	7.122	-	-	0	-	0.00%
2009-10-05	0	1.600	1.060	1.600	-	-	0	0	-	7.122	4.718	7.122	-	-	0	-	0.00%
2009-10-02	0	1.600	1.050	1.600	-	-	0	0	-	7.122	4.674	7.122	-	-	0	-	0.00%
2009-09-30	0	1.600	1.000	1.600	-	-	0	0	-	7.122	4.451	7.122	-	-	0	-	0.00%
2009-09-29	0	1.600	1.020	1.600	-	-	0	0	-	7.122	4.540	7.122	-	-	0	-	-2.44%
2009-09-28	0	1.640	1.000	1.640	-	-	0	0	-	7.300	4.451	7.300	-	-	0	-	0.00%
2009-09-25	0	1.640	1.000	1.640	-	-	0	0	-	7.300	4.451	7.300	-	-	0	-	0.00%
2009-09-24	0	1.640	1.000	1.640	-	-	0	0	-	7.300	4.451	7.300	-	-	0	-	0.00%
2009-09-23	0	1.640	1.000	1.640	-	-	0	0	-	7.300	4.451	7.300	-	-	0	-	0.00%
2009-09-22	0	1.640	1.000	1.640	-	-	0	0	-	7.300	4.451	7.300	-	-	0	-	0.00%
2009-09-21	0	1.640	1.040	1.640	-	-	0	0	-	7.300	4.629	7.300	-	-	0	-	0.00%
2009-09-18	0	1.640	1.330	1.700	1.640	1.640	152,000	250,740	1.6496	7.300	5.920	7.567	7.300	7.300	34,147	7.3429	5.13%
2009-09-17	0	1.560	1.100	1.650	-	-	0	0	-	6.944	4.896	7.345	-	-	0	-	0.00%
2009-09-16	0	1.560	1.040	1.680	-	-	0	0	-	6.944	4.629	7.478	-	-	0	-	0.00%
2009-09-15	0	1.560	-	1.660	-	-	0	0	-	6.944	-	7.389	-	-	0	-	0.00%
2009-09-14	0	1.560	0.620	1.680	-	-	0	0	-	6.944	2.760	7.478	-	-	0	-	0.00%
2009-09-11	0	1.560	0.620	1.680	-	-	0	0	-	6.944	2.760	7.478	-	-	0	-	0.00%
2009-09-10	0	1.560	0.620	1.680	-	-	0	0	-	6.944	2.760	7.478	-	-	0	-	0.00%
2009-09-09	0	1.560	1.120	1.680	1.560	1.560	500,000	780,000	1.5600	6.944	4.985	7.478	6.944	6.944	112,326	6.9441	8.33%
2009-09-08	0	1.440	1.440	1.700	-	-	0	0	-	6.410	6.410	7.567	-	-	0	-	3.60%
2009-09-07	0	1.390	0.640	1.700	-	-	0	0	-	6.187	2.849	7.567	-	-	0	-	0.00%
2009-09-04	0	1.390	1.390	1.450	1.250	1.380	16,000	21,300	1.3313	6.187	6.187	6.454	5.564	6.143	3,594	5.9258	0.00%
2009-09-03	0	1.390	0.620	1.390	-	-	0	0	-	6.187	2.760	6.187	-	-	0	-	0.00%
2009-09-02	0	1.390	0.610	1.450	-	-	0	0	-	6.187	2.715	6.454	-	-	0	-	0.00%
2009-09-01	0	1.390	1.060	1.700	-	-	0	0	-	6.187	4.718	7.567	-	-	0	-	0.00%
2009-08-31	0	1.390	1.060	1.700	-	-	0	0	-	6.187	4.718	7.567	-	-	0	-	0.00%
2009-08-28	0	1.390	1.070	1.700	-	-	0	0	-	6.187	4.763	7.567	-	-	0	-	0.00%
2009-08-27	0	1.390	0.590	1.700	-	-	0	0	-	6.187	2.626	7.567	-	-	0	-	0.00%
2009-08-26	0	1.390	0.590	1.390	-	-	0	0	-	6.187	2.626	6.187	-	-	0	-	0.00%
2009-08-25	0	1.390	0.500	1.700	-	-	0	0	-	6.187	2.226	7.567	-	-	0	-	0.00%
2009-08-24	0	1.390	0.500	1.700	-	-	0	0	-	6.187	2.226	7.567	-	-	0	-	0.00%
2009-08-21	0	1.390	0.500	1.700	-	-	0	0	-	6.187	2.226	7.567	-	-	0	-	0.00%
2009-08-20	0	1.390	0.500	1.700	-	-	0	0	-	6.187	2.226	7.567	-	-	0	-	0.00%
2009-08-19	0	1.390	0.500	1.700	-	-	0	0	-	6.187	2.226	7.567	-	-	0	-	0.00%
2009-08-18	0	1.390	0.500	-	-	-	0	0	-	6.187	2.226	-	-	-	0	-	0.00%
2009-08-17	0	1.390	0.500	1.700	-	-	0	0	-	6.187	2.226	7.567	-	-	0	-	0.00%
2009-08-14	0	1.390	0.500	1.700	-	-	0	0	-	6.187	2.226	7.567	-	-	0	-	0.00%
2009-08-13	0	1.390	1.350	1.600	-	-	0	0	-	6.187	6.009	7.122	-	-	0	-	0.00%
2009-08-12	0	1.390	1.350	-	-	-	0	0	-	6.187	6.009	-	-	-	0	-	0.00%
2009-08-11	0	1.390	1.030	1.700	-	-	0	0	-	6.187	4.585	7.567	-	-	0	-	0.00%
2009-08-10	0	1.390	0.500	1.700	-	-	0	0	-	6.187	2.226	7.567	-	-	0	-	0.00%
2009-08-07	0	1.390	1.050	1.700	-	-	0	0	-	6.187	4.674	7.567	-	-	0	-	0.00%
2009-08-06	0	1.390	1.370	1.700	-	-	0	0	-	6.187	6.098	7.567	-	-	0	-	0.00%
2009-08-05	0	1.390	1.320	1.700	-	-	0	0	-	6.187	5.876	7.567	-	-	0	-	0.00%
2009-08-04	0	1.390	1.380	1.700	-	-	0	0	-	6.187	6.143	7.567	-	-	0	-	0.00%
2009-08-03	0	1.390	1.320	-	-	-	0	0	-	6.187	5.876	-	-	-	0	-	0.00%
2009-07-31	0	1.390	1.390	-	-	-	0	0	-	6.187	6.187	-	-	-	0	-	0.00%
2009-07-30	0	1.390	1.320	-	-	-	0	0	-	6.187	5.876	-	-	-	0	-	0.00%
2009-07-29	0	1.390	1.320	1.700	-	-	0	0	-	6.187	5.876	7.567	-	-	0	-	0.00%
2009-07-28	0	1.390	1.350	-	-	-	0	0	-	6.187	6.009	-	-	-	0	-	0.00%
2009-07-27	0	1.390	1.320	-	-	-	0	0	-	6.187	5.876	-	-	-	0	-	0.00%
2009-07-24	0	1.390	1.320	1.700	-	-	0	0	-	6.187	5.876	7.567	-	-	0	-	0.00%
2009-07-23	0	1.390	1.320	-	1.390	1.390	10,000	13,900	1.3900	6.187	5.876	-	6.187	6.187	2,247	6.1873	0.00%
2009-07-22	0	1.390	1.390	-	1.390	1.390	8,000	11,120	1.3900	6.187	6.187	-	6.187	6.187	1,797	6.1873	0.00%
2009-07-21	0	1.390	1.380	1.700	-	-	0	0	-	6.187	6.143	7.567	-	-	0	-	0.00%
2009-07-20	0	1.390	1.380	1.390	-	-	0	0	-	6.187	6.143	6.187	-	-	0	-	-4.14%
2009-07-17	0	1.450	1.420	1.450	1.450	1.450	34,000	49,300	1.4500	6.454	6.321	6.454	6.454	6.454	7,638	6.4544	-2.68%
2009-07-16	0	1.490	1.480	1.700	1.490	1.490	10,000	14,900	1.4900	6.632	6.588	7.567	6.632	6.632	2,247	6.6325	-3.87%
2009-07-15	0	1.550	1.170	1.550	-	-	0	0	-	6.900	5.208	6.900	-	-	0	-	-6.06%
2009-07-14	0	1.650	1.080	1.650	-	-	0	0	-	7.345	4.807	7.345	-	-	0	-	-2.94%
2009-07-13	0	1.700	1.300	1.700	-	-	0	0	-	7.567	5.787	7.567	-	-	0	-	0.00%
2009-07-10	0	1.700	1.300	1.700	-	-	0	0	-	7.567	5.787	7.567	-	-	0	-	0.00%
2009-07-09	0	1.700	1.300	1.700	1.700	1.700	20,000	34,000	1.7000	7.567	5.787	7.567	7.567	7.567	4,493	7.5672	12.58%
2009-07-08	0	1.510	1.300	1.700	-	-	0	0	-	6.721	5.787	7.567	-	-	0	-	0.00%
2009-07-07	0	1.510	1.310	1.700	-	-	0	0	-	6.721	5.831	7.567	-	-	0	-	0.00%
2009-07-06	0	1.510	1.310	1.700	-	-	0	0	-	6.721	5.831	7.567	-	-	0	-	0.00%
2009-07-03	0	1.510	1.500	1.700	-	-	0	0	-	6.721	6.677	7.567	-	-	0	-	0.00%
2009-07-02	0	1.510	1.510	1.700	1.500	1.500	2,000	3,000	1.5000	6.721	6.721	7.567	6.677	6.677	449	6.6770	-2.58%
2009-06-30	0	1.550	1.430	1.550	-	-	0	0	-	6.900	6.365	6.900	-	-	0	-	0.00%
2009-06-29	0	1.550	1.500	1.550	-	-	0	0	-	6.900	6.677	6.900	-	-	0	-	-0.64%
2009-06-26	0	1.560	1.550	1.700	-	-	0	0	-	6.944	6.900	7.567	-	-	0	-	0.00%
2009-06-25	0	1.560	1.560	1.700	1.560	1.570	10,000	15,660	1.5660	6.944	6.944	7.567	6.944	6.989	2,247	6.9708	0.65%
2009-06-24	0	1.550	1.510	1.650	-	-	0	0	-	6.900	6.721	7.345	-	-	0	-	0.00%
2009-06-23	0	1.550	1.300	1.610	1.550	1.550	10,000	15,500	1.5500	6.900	5.787	7.167	6.900	6.900	2,247	6.8995	-3.13%
2009-06-22	0	1.600	1.580	1.700	-	-	0	0	-	7.122	7.033	7.567	-	-	0	-	0.00%
2009-06-19	0	1.600	1.300	1.700	-	-	0	0	-	7.122	5.787	7.567	-	-	0	-	0.00%
2009-06-18	0	1.600	1.300	1.700	-	-	0	0	-	7.122	5.787	7.567	-	-	0	-	0.00%
2009-06-17	0	1.600	1.300	1.700	-	-	130,000	208,000	1.6000	7.122	5.787	7.567	-	-	29,205	7.1221	0.00%
2009-06-16	0	1.600	1.340	1.700	-	-	0	0	-	7.122	5.965	7.567	-	-	0	-	0.00%
2009-06-15	0	1.600	1.340	1.700	-	-	0	0	-	7.122	5.965	7.567	-	-	0	-	0.00%
2009-06-12	0	1.600	1.520	1.700	-	-	0	0	-	7.122	6.766	7.567	-	-	0	-	0.00%
2009-06-11	0	1.600	1.530	1.700	-	-	0	0	-	7.122	6.811	7.567	-	-	0	-	0.00%
2009-06-10	0	1.600	1.570	1.700	1.600	1.600	20,000	32,000	1.6000	7.122	6.989	7.567	7.122	7.122	4,493	7.1221	2.56%
2009-06-09	0	1.560	1.490	1.700	-	-	0	0	-	6.944	6.632	7.567	-	-	0	-	0.00%
2009-06-08	0	1.560	1.560	1.700	-	-	0	0	-	6.944	6.944	7.567	-	-	0	-	1.30%
2009-06-05	0	1.540	1.320	1.700	-	-	0	0	-	6.855	5.876	7.567	-	-	0	-	0.00%
2009-06-04	0	1.540	1.460	1.700	-	-	0	0	-	6.855	6.499	7.567	-	-	0	-	0.00%
2009-06-03	0	1.540	1.430	1.700	-	-	0	0	-	6.855	6.365	7.567	-	-	0	-	0.00%
2009-06-02	0	1.540	1.510	1.700	-	-	0	0	-	6.855	6.721	7.567	-	-	0	-	0.00%
2009-06-01	0	1.540	1.540	1.700	1.500	1.500	16,000	24,000	1.5000	6.855	6.855	7.567	6.677	6.677	3,594	6.6770	-9.41%
2009-05-29	0	1.700	1.300	1.700	-	-	0	0	-	7.567	5.787	7.567	-	-	0	-	0.00%
2009-05-27	0	1.700	1.510	1.700	-	-	0	0	-	7.567	6.721	7.567	-	-	0	-	0.00%
2009-05-26	0	1.700	1.400	1.700	-	-	0	0	-	7.567	6.232	7.567	-	-	0	-	0.00%
2009-05-25	0	1.700	-	1.700	-	-	0	0	-	7.567	-	7.567	-	-	0	-	0.00%
2009-05-22	0	1.700	-	1.700	-	-	0	0	-	7.567	-	7.567	-	-	0	-	0.00%
2009-05-21	0	1.700	1.500	1.700	-	-	0	0	-	7.567	6.677	7.567	-	-	0	-	0.00%
2009-05-20	0	1.700	1.350	1.700	-	-	0	0	-	7.567	6.009	7.567	-	-	0	-	0.00%
2009-05-19	0	1.700	1.530	1.700	-	-	0	0	-	7.567	6.811	7.567	-	-	0	-	0.00%
2009-05-18	0	1.700	1.500	1.700	-	-	0	0	-	7.567	6.677	7.567	-	-	0	-	0.00%
2009-05-15	0	1.700	1.500	1.700	-	-	0	0	-	7.567	6.677	7.567	-	-	0	-	0.00%
2009-05-14	0	1.700	1.350	1.700	-	-	0	0	-	7.567	6.009	7.567	-	-	0	-	0.00%
2009-05-13	0	1.700	1.480	1.700	1.700	1.700	10,000	17,000	1.7000	7.567	6.588	7.567	7.567	7.567	2,247	7.5672	4.94%
2009-05-12	0	1.620	1.500	1.700	-	-	0	0	-	7.211	6.677	7.567	-	-	0	-	0.00%
2009-05-11	0	1.620	1.480	1.700	-	-	152,000	238,960	1.5721	7.211	6.588	7.567	-	-	34,147	6.9979	0.00%
2009-05-08	0	1.620	1.620	1.700	-	-	0	0	-	7.211	7.211	7.567	-	-	0	-	1.25%
2009-05-07	0	1.600	1.560	1.700	1.600	1.600	40,000	64,000	1.6000	7.122	6.944	7.567	7.122	7.122	8,986	7.1221	1.27%
2009-05-06	0	1.580	1.380	1.600	-	-	0	0	-	7.033	6.143	7.122	-	-	0	-	0.00%
2009-05-05	0	1.580	1.580	1.600	1.550	1.550	86,000	133,300	1.5500	7.033	7.033	7.122	6.900	6.900	19,320	6.8995	5.33%
2009-05-04	0	1.500	1.300	1.550	-	-	0	0	-	6.677	5.787	6.900	-	-	0	-	0.00%
2009-04-30	0	1.500	1.300	1.550	-	-	1,386,000	2,079,000	1.5000	6.677	5.787	6.900	-	-	311,368	6.6770	0.00%
2009-04-29	0	1.500	1.300	1.550	-	-	10,000	15,000	1.5000	6.677	5.787	6.900	-	-	2,247	6.6770	0.00%
2009-04-28	0	1.500	1.350	1.550	-	-	0	0	-	6.677	6.009	6.900	-	-	0	-	0.00%
2009-04-27	0	1.500	1.320	1.550	-	-	0	0	-	6.677	5.876	6.900	-	-	0	-	0.00%
2009-04-24	0	1.500	1.350	1.550	-	-	0	0	-	6.677	6.009	6.900	-	-	0	-	0.00%
2009-04-23	0	1.500	1.300	1.550	-	-	0	0	-	6.677	5.787	6.900	-	-	0	-	0.00%
2009-04-22	0	1.500	1.300	1.550	-	-	0	0	-	6.677	5.787	6.900	-	-	0	-	0.00%
2009-04-21	0	1.500	1.300	1.550	-	-	0	0	-	6.677	5.787	6.900	-	-	0	-	0.00%
2009-04-20	0	1.500	1.470	1.600	-	-	0	0	-	6.677	6.543	7.122	-	-	0	-	0.00%
2009-04-17	0	1.500	1.450	1.600	-	-	0	0	-	6.677	6.454	7.122	-	-	0	-	0.00%
2009-04-16	0	1.500	1.470	1.500	-	-	0	0	-	6.677	6.543	6.677	-	-	0	-	-8.54%
2009-04-15	0	1.640	1.350	1.690	-	-	0	0	-	7.300	6.009	7.523	-	-	0	-	0.00%
2009-04-14	0	1.640	1.300	1.640	-	-	0	0	-	7.300	5.787	7.300	-	-	0	-	0.00%
2009-04-09	0	1.640	-	1.640	-	-	0	0	-	7.300	-	7.300	-	-	0	-	0.00%
2009-04-08	0	1.640	-	1.660	-	-	0	0	-	7.300	-	7.389	-	-	0	-	0.00%
2009-04-07	0	1.640	-	1.640	-	-	0	0	-	7.300	-	7.300	-	-	0	-	-1.20%
2009-04-06	0	1.660	-	1.660	-	-	0	0	-	7.389	-	7.389	-	-	0	-	0.00%
2009-04-03	0	1.660	-	1.660	-	-	0	0	-	7.389	-	7.389	-	-	0	-	0.00%
2009-04-02	0	1.660	-	1.660	-	-	0	0	-	7.389	-	7.389	-	-	0	-	-0.60%
2009-04-01	0	1.670	1.250	1.700	1.670	1.690	8,000	13,480	1.6850	7.434	5.564	7.567	7.434	7.523	1,797	7.5005	4.37%
2009-03-31	0	1.600	1.300	1.600	1.500	1.600	10,000	15,600	1.5600	7.122	5.787	7.122	6.677	7.122	2,247	6.9441	14.29%
2009-03-30	0	1.400	1.400	1.500	-	-	0	0	-	6.232	6.232	6.677	-	-	0	-	6.06%
2009-03-27	0	1.320	1.240	1.500	-	-	0	0	-	5.876	5.520	6.677	-	-	0	-	0.00%
2009-03-26	0	1.320	1.240	1.500	-	-	0	0	-	5.876	5.520	6.677	-	-	0	-	0.00%
2009-03-25	0	1.320	1.320	1.500	1.210	1.210	30,000	36,300	1.2100	5.876	5.876	6.677	5.386	5.386	6,740	5.3861	0.00%
2009-03-24	0	1.320	1.320	1.500	1.300	1.300	2,000	2,600	1.3000	5.876	5.876	6.677	5.787	5.787	449	5.7867	1.54%
2009-03-23	0	1.300	1.250	1.300	1.150	1.150	2,000	2,300	1.1500	5.787	5.564	5.787	5.119	5.119	449	5.1190	0.00%
2009-03-20	0	1.300	1.200	1.500	-	-	0	0	-	5.787	5.342	6.677	-	-	0	-	0.00%
2009-03-19	0	1.300	1.300	1.500	1.300	1.300	52,000	67,600	1.3000	5.787	5.787	6.677	5.787	5.787	11,682	5.7867	-7.14%
2009-03-18	0	1.400	1.300	1.400	1.130	1.400	52,000	67,660	1.3012	6.232	5.787	6.232	5.030	6.232	11,682	5.7919	-6.67%
2009-03-17	0	1.500	1.240	1.500	-	-	0	0	-	6.677	5.520	6.677	-	-	0	-	-6.25%
2009-03-16	0	1.600	1.110	1.600	-	-	0	0	-	7.122	4.941	7.122	-	-	0	-	0.00%
2009-03-13	0	1.600	1.140	1.640	-	-	0	0	-	7.122	5.075	7.300	-	-	0	-	0.00%
2009-03-12	0	1.600	1.120	1.640	-	-	0	0	-	7.122	4.985	7.300	-	-	0	-	0.00%
2009-03-11	0	1.600	1.160	1.640	-	-	0	0	-	7.122	5.164	7.300	-	-	0	-	0.00%
2009-03-10	0	1.600	1.110	1.650	-	-	0	0	-	7.122	4.941	7.345	-	-	0	-	0.00%
2009-03-09	0	1.600	1.110	1.650	-	-	0	0	-	7.122	4.941	7.345	-	-	0	-	0.00%
2009-03-06	0	1.600	1.140	1.680	-	-	0	0	-	7.122	5.075	7.478	-	-	0	-	0.00%
2009-03-05	0	1.600	1.130	1.680	-	-	0	0	-	7.122	5.030	7.478	-	-	0	-	0.00%
2009-03-04	0	1.600	1.080	1.680	-	-	0	0	-	7.122	4.807	7.478	-	-	0	-	0.00%
2009-03-03	0	1.600	1.120	1.680	-	-	850	1,020	1.2000	7.122	4.985	7.478	-	-	191	5.3416	0.00%
2009-03-02	0	1.600	1.080	1.680	-	-	0	0	-	7.122	4.807	7.478	-	-	0	-	0.00%
2009-02-27	0	1.600	1.130	1.600	-	-	0	0	-	7.122	5.030	7.122	-	-	0	-	0.00%
2009-02-26	0	1.600	1.110	1.600	-	-	0	0	-	7.122	4.941	7.122	-	-	0	-	0.00%
2009-02-25	0	1.600	1.100	1.600	-	-	0	0	-	7.122	4.896	7.122	-	-	0	-	0.00%
2009-02-24	0	1.600	1.060	1.600	-	-	0	0	-	7.122	4.718	7.122	-	-	0	-	0.00%
2009-02-23	0	1.600	1.400	1.600	-	-	0	0	-	7.122	6.232	7.122	-	-	0	-	0.00%
2009-02-20	0	1.600	1.400	1.600	-	-	0	0	-	7.122	6.232	7.122	-	-	0	-	0.00%
2009-02-19	0	1.600	1.060	1.600	-	-	0	0	-	7.122	4.718	7.122	-	-	0	-	-3.03%
2009-02-18	0	1.650	1.060	1.650	-	-	0	0	-	7.345	4.718	7.345	-	-	0	-	0.00%
2009-02-17	0	1.650	1.350	1.650	1.650	1.650	2,000	3,300	1.6500	7.345	6.009	7.345	7.345	7.345	449	7.3447	6.45%
2009-02-16	0	1.550	1.550	1.700	-	-	4,000	6,200	1.5500	6.900	6.900	7.567	-	-	899	6.8995	0.00%
2009-02-13	0	1.550	1.130	1.550	-	-	0	0	-	6.900	5.030	6.900	-	-	0	-	-3.13%
2009-02-12	0	1.600	1.140	1.600	-	-	0	0	-	7.122	5.075	7.122	-	-	0	-	-5.33%
2009-02-11	0	1.690	1.060	1.690	-	-	0	0	-	7.523	4.718	7.523	-	-	0	-	0.00%
2009-02-10	0	1.690	1.060	1.700	-	-	0	0	-	7.523	4.718	7.567	-	-	0	-	0.00%
2009-02-09	0	1.690	1.120	1.700	-	-	0	0	-	7.523	4.985	7.567	-	-	0	-	0.00%
2009-02-06	0	1.690	1.100	1.700	-	-	0	0	-	7.523	4.896	7.567	-	-	0	-	0.00%
2009-02-05	0	1.690	1.120	1.690	-	-	0	0	-	7.523	4.985	7.523	-	-	0	-	0.00%
2009-02-04	0	1.690	1.120	1.690	-	-	0	0	-	7.523	4.985	7.523	-	-	0	-	0.00%
2009-02-03	0	1.690	1.060	1.700	-	-	0	0	-	7.523	4.718	7.567	-	-	0	-	0.00%
2009-02-02	0	1.690	1.080	1.700	-	-	0	0	-	7.523	4.807	7.567	-	-	0	-	0.00%
2009-01-30	0	1.690	1.150	1.700	-	-	0	0	-	7.523	5.119	7.567	-	-	0	-	0.00%
2009-01-29	0	1.690	1.070	1.690	-	-	0	0	-	7.523	4.763	7.523	-	-	0	-	-0.59%
2009-01-23	0	1.700	1.190	1.700	-	-	0	0	-	7.567	5.297	7.567	-	-	0	-	0.00%
2009-01-22	0	1.700	1.190	1.700	-	-	0	0	-	7.567	5.297	7.567	-	-	0	-	-5.03%
2009-01-21	0	1.790	1.700	1.800	-	-	0	0	-	7.968	7.567	8.012	-	-	0	-	0.00%
2009-01-20	0	1.790	1.120	1.990	-	-	0	0	-	7.968	4.985	8.858	-	-	0	-	0.00%
2009-01-19	0	1.790	1.130	1.800	-	-	0	0	-	7.968	5.030	8.012	-	-	0	-	0.00%
2009-01-16	0	1.790	1.060	1.790	-	-	0	0	-	7.968	4.718	7.968	-	-	0	-	0.00%
2009-01-15	0	1.790	1.160	1.790	-	-	0	0	-	7.968	5.164	7.968	-	-	0	-	0.00%
2009-01-14	0	1.790	1.130	1.790	-	-	0	0	-	7.968	5.030	7.968	-	-	0	-	0.00%
2009-01-13	0	1.790	1.270	1.790	-	-	0	0	-	7.968	5.653	7.968	-	-	0	-	-0.56%
2009-01-12	0	1.800	1.130	-	-	-	0	0	-	8.012	5.030	-	-	-	0	-	0.00%
2009-01-09	0	1.800	1.160	1.800	-	-	0	0	-	8.012	5.164	8.012	-	-	0	-	0.00%
2009-01-08	0	1.800	1.150	1.800	-	-	0	0	-	8.012	5.119	8.012	-	-	0	-	0.00%
2009-01-07	0	1.800	1.290	1.800	-	-	0	0	-	8.012	5.742	8.012	-	-	0	-	0.00%
2009-01-06	0	1.800	1.510	1.800	-	-	0	0	-	8.012	6.721	8.012	-	-	0	-	-5.26%
2009-01-05	0	1.900	1.340	1.900	-	-	0	0	-	8.458	5.965	8.458	-	-	0	-	-3.31%
2009-01-02	0	1.965	1.220	1.990	-	-	0	0	-	8.747	5.431	8.858	-	-	0	-	0.00%
2008-12-31	0	2.000	1.600	-	1.800	2.000	30,000	56,000	1.8667	8.747	6.997	-	7.872	8.747	6,860	8.1637	12.36%
2008-12-30	0	1.780	1.590	1.780	-	-	0	0	-	7.785	6.954	7.785	-	-	0	-	-1.11%
2008-12-29	0	1.800	1.950	2.000	1.800	1.800	10,000	18,000	1.8000	7.872	8.528	8.747	7.872	7.872	2,287	7.8722	-10.00%
2008-12-24	0	2.000	1.160	2.000	-	-	0	0	-	8.747	5.073	8.747	-	-	0	-	0.00%
2008-12-23	0	2.000	1.120	2.000	-	-	0	0	-	8.747	4.898	8.747	-	-	0	-	0.00%
2008-12-22	0	2.000	1.200	2.000	-	-	0	0	-	8.747	5.248	8.747	-	-	0	-	0.00%
2008-12-19	0	2.000	1.610	2.000	-	-	0	0	-	8.747	7.041	8.747	-	-	0	-	0.00%
2008-12-18	0	2.000	1.820	2.000	1.720	2.000	10,000	18,320	1.8320	8.747	7.960	8.747	7.522	8.747	2,287	8.0121	19.05%
2008-12-17	0	1.680	1.600	1.680	1.680	1.800	238,000	409,720	1.7215	7.347	6.997	7.347	7.347	7.872	54,420	7.5289	-16.00%
2008-12-16	0	2.000	1.900	2.000	2.000	2.000	50,000	100,000	2.0000	8.747	8.310	8.747	8.747	8.747	11,433	8.7468	-9.09%
2008-12-15	0	2.200	1.400	2.200	-	-	0	0	-	9.622	6.123	9.622	-	-	0	-	0.00%
2008-12-12	0	2.200	1.400	2.200	-	-	0	0	-	9.622	6.123	9.622	-	-	0	-	0.00%
2008-12-11	0	2.200	1.400	2.200	-	-	0	0	-	9.622	6.123	9.622	-	-	0	-	0.00%
2008-12-10	0	2.200	1.500	2.200	-	-	0	0	-	9.622	6.560	9.622	-	-	0	-	0.00%
2008-12-09	0	2.200	1.400	2.210	-	-	0	0	-	9.622	6.123	9.665	-	-	0	-	0.00%
2008-12-08	0	2.200	1.400	2.210	-	-	0	0	-	9.622	6.123	9.665	-	-	0	-	0.00%
2008-12-05	0	2.200	1.450	2.200	-	-	0	0	-	9.622	6.341	9.622	-	-	0	-	-0.45%
2008-12-04	0	2.210	1.580	2.210	-	-	0	0	-	9.665	6.910	9.665	-	-	0	-	0.00%
2008-12-03	0	2.210	1.420	2.210	-	-	0	0	-	9.665	6.210	9.665	-	-	0	-	-0.90%
2008-12-02	0	2.230	1.400	2.250	-	-	0	0	-	9.753	6.123	9.840	-	-	0	-	0.00%
2008-12-01	0	2.230	1.410	2.250	-	-	0	0	-	9.753	6.167	9.840	-	-	0	-	0.00%
2008-11-28	0	2.230	1.720	2.230	2.230	2.230	4,000	8,920	2.2300	9.753	7.522	9.753	9.753	9.753	915	9.7527	0.00%
2008-11-27	0	2.230	1.420	2.250	-	-	0	0	-	9.753	6.210	9.840	-	-	0	-	0.00%
2008-11-26	0	2.230	1.400	2.250	-	-	0	0	-	9.753	6.123	9.840	-	-	0	-	0.00%
2008-11-25	0	2.230	1.260	2.250	2.230	2.230	500,000	1,115,000	2.2300	9.753	5.511	9.840	9.753	9.753	114,327	9.7527	-0.89%
2008-11-24	0	2.250	1.240	2.250	-	-	0	0	-	9.840	5.423	9.840	-	-	0	-	0.00%
2008-11-21	0	2.250	1.250	2.250	-	-	0	0	-	9.840	5.467	9.840	-	-	0	-	0.00%
2008-11-20	0	2.250	1.280	2.250	-	-	0	0	-	9.840	5.598	9.840	-	-	0	-	0.00%
2008-11-19	0	2.250	1.260	2.250	-	-	0	0	-	9.840	5.511	9.840	-	-	0	-	0.00%
2008-11-18	0	2.250	1.430	2.300	-	-	0	0	-	9.840	6.254	10.06	-	-	0	-	0.00%
2008-11-17	0	2.250	1.360	2.250	-	-	0	0	-	9.840	5.948	9.840	-	-	0	-	0.00%
2008-11-14	0	2.250	1.460	2.250	-	-	0	0	-	9.840	6.385	9.840	-	-	0	-	0.00%
2008-11-13	0	2.250	1.260	2.300	-	-	0	0	-	9.840	5.511	10.06	-	-	0	-	0.00%
2008-11-12	0	2.250	1.270	2.250	-	-	0	0	-	9.840	5.554	9.840	-	-	0	-	0.00%
2008-11-11	0	2.250	1.280	2.250	-	-	0	0	-	9.840	5.598	9.840	-	-	0	-	0.00%
2008-11-10	0	2.250	1.530	2.250	-	-	0	0	-	9.840	6.691	9.840	-	-	0	-	0.00%
2008-11-07	0	2.250	1.330	2.250	-	-	0	0	-	9.840	5.817	9.840	-	-	0	-	0.00%
2008-11-06	0	2.250	1.530	2.250	-	-	0	0	-	9.840	6.691	9.840	-	-	0	-	0.00%
2008-11-05	0	2.250	1.660	2.250	1.680	2.250	124,000	227,620	1.8356	9.840	7.260	9.840	7.347	9.840	28,353	8.0281	-0.88%
2008-11-04	0	2.270	0.810	2.270	-	-	0	0	-	9.928	3.542	9.928	-	-	0	-	0.00%
2008-11-03	0	2.270	0.910	2.300	-	-	0	0	-	9.928	3.980	10.06	-	-	0	-	0.00%
2008-10-31	0	2.270	0.620	2.270	-	-	10,000	22,700	2.2700	9.928	2.712	9.928	-	-	2,287	9.9277	-0.44%
2008-10-30	0	2.280	0.630	2.280	-	-	0	0	-	9.971	2.755	9.971	-	-	0	-	-0.44%
2008-10-29	0	2.290	0.510	2.290	-	-	0	0	-	10.02	2.230	10.02	-	-	0	-	-0.43%
2008-10-28	0	2.300	0.610	2.300	-	-	0	0	-	10.06	2.668	10.06	-	-	0	-	0.00%
2008-10-27	0	2.300	0.710	2.300	-	-	0	0	-	10.06	3.105	10.06	-	-	0	-	-2.13%
2008-10-24	0	2.350	0.910	-	-	-	0	0	-	10.28	3.980	-	-	-	0	-	0.00%
2008-10-23	0	2.350	1.060	-	-	-	0	0	-	10.28	4.636	-	-	-	0	-	0.00%
2008-10-22	0	2.350	0.970	2.350	-	-	0	0	-	10.28	4.242	10.28	-	-	0	-	0.00%
2008-10-21	0	2.350	2.350	-	2.000	2.000	6,000	12,000	2.0000	10.28	10.28	-	8.747	8.747	1,372	8.7468	7.31%
2008-10-20	0	2.190	0.810	2.190	-	-	0	0	-	9.578	3.542	9.578	-	-	0	-	0.00%
2008-10-17	0	2.190	1.060	2.190	-	-	0	0	-	9.578	4.636	9.578	-	-	0	-	-6.81%
2008-10-16	0	2.350	0.910	2.350	-	-	0	0	-	10.28	3.980	10.28	-	-	0	-	0.00%
2008-10-15	0	2.350	1.360	2.350	-	-	0	0	-	10.28	5.948	10.28	-	-	0	-	-2.08%
2008-10-14	0	2.400	1.260	2.400	-	-	0	0	-	10.50	5.511	10.50	-	-	0	-	0.00%
2008-10-13	0	2.400	1.140	2.400	-	-	0	0	-	10.50	4.986	10.50	-	-	0	-	0.00%
2008-10-10	0	2.400	1.210	2.400	-	-	0	0	-	10.50	5.292	10.50	-	-	0	-	0.00%
2008-10-09	0	2.400	1.450	2.400	-	-	0	0	-	10.50	6.341	10.50	-	-	0	-	-4.00%
2008-10-08	0	2.500	1.160	2.500	-	-	0	0	-	10.93	5.073	10.93	-	-	0	-	0.00%
2008-10-06	0	2.500	-	2.500	-	-	0	0	-	10.93	-	10.93	-	-	0	-	0.00%
2008-10-03	0	2.500	-	2.500	-	-	0	0	-	10.93	-	10.93	-	-	0	-	0.00%
2008-10-02	0	2.500	1.530	2.500	-	-	0	0	-	10.93	6.691	10.93	-	-	0	-	0.00%
2008-09-30	0	2.500	2.980	-	-	-	0	0	-	10.93	13.03	-	-	-	0	-	8.70%
2008-09-29	0	2.300	2.300	-	-	-	0	0	-	10.06	10.06	-	-	-	0	-	4.55%
2008-09-26	0	2.200	1.420	2.400	-	-	0	0	-	9.622	6.210	10.50	-	-	0	-	0.00%
2008-09-25	0	2.200	1.410	-	-	-	0	0	-	9.622	6.167	-	-	-	0	-	0.00%
2008-09-24	0	2.200	-	2.200	-	-	0	0	-	9.622	-	9.622	-	-	0	-	0.00%
2008-09-23	0	2.200	1.410	2.300	-	-	0	0	-	9.622	6.167	10.06	-	-	0	-	0.00%
2008-09-22	0	2.200	1.300	2.300	-	-	0	0	-	9.622	5.685	10.06	-	-	0	-	0.00%
2008-09-19	0	2.200	-	2.300	-	-	0	0	-	9.622	-	10.06	-	-	0	-	0.00%
2008-09-18	0	2.200	2.200	2.300	2.000	2.000	10,000	20,000	2.0000	9.622	9.622	10.06	8.747	8.747	2,287	8.7468	10.00%
2008-09-17	0	2.000	-	2.000	2.000	2.000	50,000	100,000	2.0000	8.747	-	8.747	8.747	8.747	11,433	8.7468	-14.89%
2008-09-16	0	2.350	2.000	2.350	2.000	2.350	18,000	36,700	2.0389	10.28	8.747	10.28	8.747	10.28	4,116	8.9169	0.00%
2008-09-12	0	2.350	2.000	2.350	-	-	0	0	-	10.28	8.747	10.28	-	-	0	-	0.00%
2008-09-11	0	2.350	2.000	2.350	-	-	0	0	-	10.28	8.747	10.28	-	-	0	-	0.00%
2008-09-10	0	2.350	2.000	2.400	-	-	0	0	-	10.28	8.747	10.50	-	-	0	-	0.00%
2008-09-09	0	2.350	2.000	2.400	-	-	0	0	-	10.28	8.747	10.50	-	-	0	-	0.00%
2008-09-08	0	2.350	2.000	2.400	-	-	0	0	-	10.28	8.747	10.50	-	-	0	-	0.00%
2008-09-05	0	2.350	2.000	2.400	-	-	0	0	-	10.28	8.747	10.50	-	-	0	-	0.00%
2008-09-04	0	2.350	2.000	2.400	-	-	0	0	-	10.28	8.747	10.50	-	-	0	-	0.00%
2008-09-03	0	2.350	2.000	2.400	-	-	0	0	-	10.28	8.747	10.50	-	-	0	-	0.00%
2008-09-02	0	2.350	2.000	2.400	-	-	0	0	-	10.28	8.747	10.50	-	-	0	-	0.00%
2008-09-01	0	2.350	2.000	2.400	-	-	4,000	9,600	2.4000	10.28	8.747	10.50	-	-	915	10.496	0.00%
2008-08-29	0	2.350	2.350	2.400	-	-	0	0	-	10.28	10.28	10.50	-	-	0	-	2.17%
2008-08-28	0	2.300	2.300	2.400	-	-	0	0	-	10.06	10.06	10.50	-	-	0	-	4.55%
2008-08-27	0	2.200	2.200	2.400	2.200	2.200	14,000	30,800	2.2000	9.622	9.622	10.50	9.622	9.622	3,201	9.6215	-2.22%
2008-08-26	0	2.250	2.250	2.300	2.200	2.250	26,000	58,200	2.2385	9.840	9.840	10.06	9.622	9.840	5,945	9.7897	0.00%
2008-08-25	0	2.250	2.000	2.250	-	-	0	0	-	9.840	8.747	9.840	-	-	0	-	-3.35%
2008-08-21	0	2.400	2.000	2.400	-	-	0	0	-	10.18	8.484	10.18	-	-	0	-	0.00%
2008-08-20	0	2.400	2.000	2.400	-	-	0	0	-	10.18	8.484	10.18	-	-	0	-	0.00%
2008-08-19	0	2.400	2.000	2.400	-	-	0	0	-	10.18	8.484	10.18	-	-	0	-	0.00%
2008-08-18	0	2.400	2.200	2.400	2.200	2.400	4,000	9,200	2.3000	10.18	9.333	10.18	9.333	10.18	943	9.7571	0.00%
2008-08-15	0	2.400	2.000	2.400	-	-	0	0	-	10.18	8.484	10.18	-	-	0	-	0.00%
2008-08-14	0	2.400	2.000	2.400	-	-	0	0	-	10.18	8.484	10.18	-	-	0	-	0.00%
2008-08-13	0	2.400	2.100	2.400	-	-	0	0	-	10.18	8.909	10.18	-	-	0	-	0.00%
2008-08-12	0	2.400	2.100	2.440	-	-	0	0	-	10.18	8.909	10.35	-	-	0	-	0.00%
2008-08-11	0	2.400	2.200	2.400	-	-	0	0	-	10.18	9.333	10.18	-	-	0	-	0.00%
2008-08-08	0	2.400	2.030	2.400	-	-	0	0	-	10.18	8.612	10.18	-	-	0	-	0.00%
2008-08-07	0	2.400	2.030	2.400	-	-	0	0	-	10.18	8.612	10.18	-	-	0	-	-1.23%
2008-08-05	0	2.430	2.020	2.430	-	-	0	0	-	10.31	8.569	10.31	-	-	0	-	0.00%
2008-08-04	0	2.430	2.110	2.430	-	-	0	0	-	10.31	8.951	10.31	-	-	0	-	-0.41%
2008-08-01	0	2.440	2.150	2.440	-	-	0	0	-	10.35	9.121	10.35	-	-	0	-	0.00%
2008-07-31	0	2.440	2.110	2.440	2.370	2.440	12,000	28,580	2.3817	10.35	8.951	10.35	10.05	10.35	2,829	10.104	0.41%
2008-07-30	0	2.430	2.020	2.430	-	-	0	0	-	10.31	8.569	10.31	-	-	0	-	0.00%
2008-07-29	0	2.430	2.020	2.430	-	-	0	0	-	10.31	8.569	10.31	-	-	0	-	-0.41%
2008-07-28	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-25	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-24	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-23	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-22	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-21	0	2.440	2.020	2.450	-	-	0	0	-	10.35	8.569	10.39	-	-	0	-	0.00%
2008-07-18	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-17	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-16	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-15	0	2.440	2.110	2.440	-	-	0	0	-	10.35	8.951	10.35	-	-	0	-	0.00%
2008-07-14	0	2.440	2.020	2.440	-	-	0	0	-	10.35	8.569	10.35	-	-	0	-	0.00%
2008-07-11	0	2.440	2.020	2.450	-	-	0	0	-	10.35	8.569	10.39	-	-	0	-	0.00%
2008-07-10	0	2.440	2.020	2.450	-	-	0	0	-	10.35	8.569	10.39	-	-	0	-	0.00%
2008-07-09	0	2.440	2.020	2.450	-	-	0	0	-	10.35	8.569	10.39	-	-	0	-	0.00%
2008-07-08	0	2.440	2.020	2.450	-	-	0	0	-	10.35	8.569	10.39	-	-	0	-	0.00%
2008-07-07	0	2.440	2.020	2.450	-	-	0	0	-	10.35	8.569	10.39	-	-	0	-	0.00%
2008-07-04	0	2.440	2.020	-	-	-	0	0	-	10.35	8.569	-	-	-	0	-	0.00%
2008-07-03	0	2.440	2.010	2.440	-	-	0	0	-	10.35	8.527	10.35	-	-	0	-	-0.41%
2008-07-02	0	2.450	2.010	-	-	-	0	0	-	10.39	8.527	-	-	-	0	-	0.00%
2008-06-30	0	2.450	2.000	2.450	2.280	2.450	12,000	27,700	2.3083	10.39	8.484	10.39	9.672	10.39	2,829	9.7925	2.94%
2008-06-27	0	2.380	2.380	2.420	-	-	0	0	-	10.10	10.10	10.27	-	-	0	-	5.78%
2008-06-26	0	2.250	2.350	-	-	-	0	0	-	9.545	9.969	-	-	-	0	-	0.00%
2008-06-25	0	2.250	2.000	-	-	-	0	0	-	9.545	8.484	-	-	-	0	-	0.00%
2008-06-24	0	2.250	2.000	-	-	-	0	0	-	9.545	8.484	-	-	-	0	-	0.00%
2008-06-23	0	2.250	-	-	-	-	0	0	-	9.545	-	-	-	-	0	-	0.00%
2008-06-20	0	2.250	2.000	-	-	-	0	0	-	9.545	8.484	-	-	-	0	-	0.00%
2008-06-19	0	2.250	2.000	-	-	-	0	0	-	9.545	8.484	-	-	-	0	-	0.00%
2008-06-18	0	2.250	2.000	-	-	-	0	0	-	9.545	8.484	-	-	-	0	-	0.00%
2008-06-17	0	2.250	2.180	-	2.250	2.250	40,000	90,000	2.2500	9.545	9.248	-	9.545	9.545	9,429	9.5450	3.21%
2008-06-16	0	2.180	2.150	-	-	-	0	0	-	9.248	9.121	-	-	-	0	-	0.00%
2008-06-13	0	2.180	2.180	2.250	2.110	2.110	2,000	4,220	2.1100	9.248	9.248	9.545	8.951	8.951	471	8.9511	-7.23%
2008-06-12	0	2.350	2.180	2.350	-	-	0	0	-	9.969	9.248	9.969	-	-	0	-	0.00%
2008-06-11	0	2.350	2.200	2.350	-	-	0	0	-	9.969	9.333	9.969	-	-	0	-	-4.08%
2008-06-10	0	2.450	2.010	-	-	-	0	0	-	10.39	8.527	-	-	-	0	-	0.00%
2008-06-06	0	2.450	2.000	-	2.450	2.450	50,000	122,500	2.4500	10.39	8.484	-	10.39	10.39	11,786	10.393	2.51%
2008-06-05	0	2.390	2.000	-	-	-	0	0	-	10.14	8.484	-	-	-	0	-	0.00%
2008-06-04	0	2.390	2.000	2.440	-	-	0	0	-	10.14	8.484	10.35	-	-	0	-	0.00%
2008-06-03	0	2.390	2.250	2.430	-	-	0	0	-	10.14	9.545	10.31	-	-	0	-	0.00%
2008-06-02	0	2.390	2.000	2.390	-	-	20,000	46,000	2.3000	10.14	8.484	10.14	-	-	4,715	9.7571	0.00%
2008-05-30	0	2.390	2.000	2.390	2.350	2.390	6,000	14,260	2.3767	10.14	8.484	10.14	9.969	10.14	1,414	10.082	1.70%
2008-05-29	0	2.350	-	2.350	-	-	0	0	-	9.969	-	9.969	-	-	0	-	0.00%
2008-05-28	0	2.350	2.000	2.350	-	-	0	0	-	9.969	8.484	9.969	-	-	0	-	0.00%
2008-05-27	0	2.350	2.000	2.350	-	-	0	0	-	9.969	8.484	9.969	-	-	0	-	0.00%
2008-05-26	0	2.350	2.000	2.350	-	-	0	0	-	9.969	8.484	9.969	-	-	0	-	0.00%
2008-05-23	0	2.350	2.000	2.350	-	-	0	0	-	9.969	8.484	9.969	-	-	0	-	0.00%
2008-05-22	0	2.350	2.000	-	-	-	0	0	-	9.969	8.484	-	-	-	0	-	0.00%
2008-05-21	0	2.350	2.000	-	-	-	0	0	-	9.969	8.484	-	-	-	0	-	0.00%
2008-05-20	0	2.350	2.000	-	-	-	0	0	-	9.969	8.484	-	-	-	0	-	0.00%
2008-05-19	0	2.350	2.000	-	-	-	0	0	-	9.969	8.484	-	-	-	0	-	0.00%
2008-05-16	0	2.350	2.000	2.350	-	-	0	0	-	9.969	8.484	9.969	-	-	0	-	0.00%
2008-05-15	0	2.350	2.000	2.350	-	-	0	0	-	9.969	8.484	9.969	-	-	0	-	0.00%
2008-05-14	0	2.350	2.000	-	-	-	0	0	-	9.969	8.484	-	-	-	0	-	0.00%
2008-05-13	0	2.350	2.020	2.450	-	-	0	0	-	9.969	8.569	10.39	-	-	0	-	0.00%
2008-05-09	0	2.350	2.350	-	2.000	2.150	4,000	8,300	2.0750	9.969	9.969	-	8.484	9.121	943	8.8026	9.30%
2008-05-08	0	2.150	2.000	-	-	-	0	0	-	9.121	8.484	-	-	-	0	-	0.00%
2008-05-07	0	2.150	2.000	-	-	-	0	0	-	9.121	8.484	-	-	-	0	-	0.00%
2008-05-06	0	2.150	2.000	-	-	-	0	0	-	9.121	8.484	-	-	-	0	-	0.00%
2008-05-05	0	2.150	2.000	-	-	-	0	0	-	9.121	8.484	-	-	-	0	-	0.00%
2008-05-02	0	2.150	2.000	-	-	-	0	0	-	9.121	8.484	-	-	-	0	-	0.00%
2008-04-30	0	2.150	2.150	-	-	-	0	0	-	9.121	9.121	-	-	-	0	-	0.00%
2008-04-29	0	2.150	2.150	-	2.000	2.000	20,000	40,000	2.0000	9.121	9.121	-	8.484	8.484	4,715	8.4844	0.00%
2008-04-28	0	2.150	2.000	-	-	-	0	0	-	9.121	8.484	-	-	-	0	-	0.00%
2008-04-25	0	2.150	2.000	2.200	-	-	0	0	-	9.121	8.484	9.333	-	-	0	-	0.00%
2008-04-24	0	2.150	2.000	-	-	-	0	0	-	9.121	8.484	-	-	-	0	-	0.00%
2008-04-23	0	2.150	2.000	-	-	-	0	0	-	9.121	8.484	-	-	-	0	-	0.00%
2008-04-22	0	2.150	2.050	2.200	-	-	0	0	-	9.121	8.697	9.333	-	-	0	-	0.00%
2008-04-21	0	2.150	2.050	2.150	-	-	0	0	-	9.121	8.697	9.121	-	-	0	-	0.00%
2008-04-18	0	2.150	2.000	2.200	-	-	0	0	-	9.121	8.484	9.333	-	-	0	-	0.00%
2008-04-17	0	2.150	2.010	2.200	2.150	2.150	20,000	43,000	2.1500	9.121	8.527	9.333	9.121	9.121	4,715	9.1208	-4.44%
2008-04-16	0	2.250	2.000	-	-	-	0	0	-	9.545	8.484	-	-	-	0	-	0.00%
2008-04-15	0	2.250	2.000	2.250	-	-	0	0	-	9.545	8.484	9.545	-	-	0	-	0.00%
2008-04-14	0	2.250	2.010	2.250	-	-	0	0	-	9.545	8.527	9.545	-	-	0	-	-2.17%
2008-04-11	0	2.300	2.010	2.300	-	-	0	0	-	9.757	8.527	9.757	-	-	0	-	-4.17%
2008-04-10	0	2.400	2.010	-	-	-	0	0	-	10.18	8.527	-	-	-	0	-	0.00%
2008-04-09	0	2.400	2.010	-	-	-	0	0	-	10.18	8.527	-	-	-	0	-	0.00%
2008-04-08	0	2.400	2.000	-	-	-	0	0	-	10.18	8.484	-	-	-	0	-	0.00%
2008-04-07	0	2.400	2.000	-	-	-	0	0	-	10.18	8.484	-	-	-	0	-	0.00%
2008-04-03	0	2.400	2.000	2.460	-	-	0	0	-	10.18	8.484	10.44	-	-	0	-	0.00%
2008-04-02	0	2.400	2.000	2.490	-	-	0	0	-	10.18	8.484	10.56	-	-	0	-	0.00%
2008-04-01	0	2.400	2.000	2.450	-	-	0	0	-	10.18	8.484	10.39	-	-	0	-	0.00%
2008-03-31	0	2.400	2.100	2.490	2.250	2.400	30,000	69,300	2.3100	10.18	8.909	10.56	9.545	10.18	7,072	9.7995	4.35%
2008-03-28	0	2.300	2.000	2.300	-	-	0	0	-	9.757	8.484	9.757	-	-	0	-	0.00%
2008-03-27	0	2.300	2.000	2.300	-	-	0	0	-	9.757	8.484	9.757	-	-	0	-	0.00%
2008-03-26	0	2.300	2.000	2.300	-	-	0	0	-	9.757	8.484	9.757	-	-	0	-	0.00%
2008-03-25	0	2.300	2.100	2.300	-	-	0	0	-	9.757	8.909	9.757	-	-	0	-	0.00%
2008-03-20	0	2.300	2.100	2.490	-	-	0	0	-	9.757	8.909	10.56	-	-	0	-	0.00%
2008-03-19	0	2.300	2.000	2.300	-	-	0	0	-	9.757	8.484	9.757	-	-	0	-	-1.71%
2008-03-18	0	2.340	2.340	2.460	2.000	2.020	14,000	28,080	2.0057	9.927	9.927	10.44	8.484	8.569	3,300	8.5087	0.00%
2008-03-17	0	2.340	2.000	2.340	-	-	0	0	-	9.927	8.484	9.927	-	-	0	-	0.00%
2008-03-14	0	2.340	2.100	2.340	-	-	0	0	-	9.927	8.909	9.927	-	-	0	-	0.00%
2008-03-13	0	2.340	-	2.340	-	-	0	0	-	9.927	-	9.927	-	-	0	-	0.00%
2008-03-12	0	2.340	2.000	2.340	-	-	0	0	-	9.927	8.484	9.927	-	-	0	-	0.00%
2008-03-11	0	2.340	2.000	2.340	2.340	2.340	20,000	46,800	2.3400	9.927	8.484	9.927	9.927	9.927	4,715	9.9268	-2.09%
2008-03-10	0	2.390	2.010	2.390	2.010	2.390	18,000	39,980	2.2211	10.14	8.527	10.14	8.527	10.14	4,243	9.4224	8.14%
2008-03-07	0	2.210	2.060	2.250	-	-	0	0	-	9.375	8.739	9.545	-	-	0	-	0.00%
2008-03-06	0	2.210	2.100	2.400	-	-	0	0	-	9.375	8.909	10.18	-	-	0	-	0.00%
2008-03-05	0	2.210	2.000	2.250	-	-	0	0	-	9.375	8.484	9.545	-	-	0	-	0.00%
2008-03-04	0	2.210	2.210	2.400	2.200	2.200	6,000	13,200	2.2000	9.375	9.375	10.18	9.333	9.333	1,414	9.3329	-7.92%
2008-03-03	0	2.400	2.160	2.400	-	-	0	0	-	10.18	9.163	10.18	-	-	0	-	0.00%
2008-02-29	0	2.400	2.100	2.400	2.450	2.460	24,000	58,840	2.4517	10.18	8.909	10.18	10.39	10.44	5,657	10.401	0.84%
2008-02-28	0	2.380	2.010	2.380	2.380	2.380	2,000	4,760	2.3800	10.10	8.527	10.10	10.10	10.10	471	10.096	5.78%
2008-02-27	0	2.250	2.030	2.380	-	-	5	11	2.2000	9.545	8.612	10.10	-	-	1	9.3329	0.00%
2008-02-26	0	2.250	2.100	2.490	-	-	0	0	-	9.545	8.909	10.56	-	-	0	-	0.00%
2008-02-25	0	2.250	-	2.400	-	-	0	0	-	9.545	-	10.18	-	-	0	-	0.00%
2008-02-22	0	2.250	2.000	2.400	-	-	0	0	-	9.545	8.484	10.18	-	-	0	-	0.00%
2008-02-21	0	2.250	2.000	2.450	-	-	0	0	-	9.545	8.484	10.39	-	-	0	-	0.00%
2008-02-20	0	2.250	2.030	2.350	-	-	0	0	-	9.545	8.612	9.969	-	-	0	-	0.00%
2008-02-19	0	2.250	2.030	2.300	-	-	0	0	-	9.545	8.612	9.757	-	-	0	-	0.00%
2008-02-18	0	2.250	2.250	2.490	2.200	2.200	24,000	52,800	2.2000	9.545	9.545	10.56	9.333	9.333	5,657	9.3329	0.00%
2008-02-15	0	2.250	2.070	2.400	-	-	0	0	-	9.545	8.781	10.18	-	-	0	-	0.00%
2008-02-14	0	2.250	2.100	2.480	-	-	0	0	-	9.545	8.909	10.52	-	-	0	-	0.00%
2008-02-13	0	2.250	2.070	2.480	-	-	0	0	-	9.545	8.781	10.52	-	-	0	-	0.00%
2008-02-12	0	2.250	2.060	2.480	-	-	0	0	-	9.545	8.739	10.52	-	-	0	-	0.00%
2008-02-11	0	2.250	2.100	2.250	-	-	0	0	-	9.545	8.909	9.545	-	-	0	-	-5.86%
2008-02-06	0	2.390	2.080	2.480	-	-	0	0	-	10.14	8.824	10.52	-	-	0	-	0.00%
2008-02-05	0	2.390	2.080	2.390	-	-	0	0	-	10.14	8.824	10.14	-	-	0	-	0.00%
2008-02-04	0	2.390	2.080	2.600	-	-	0	0	-	10.14	8.824	11.03	-	-	0	-	0.00%
2008-02-01	0	2.390	2.080	2.390	-	-	0	0	-	10.14	8.824	10.14	-	-	0	-	0.00%
2008-01-31	0	2.390	2.350	2.390	2.100	2.390	34,000	72,980	2.1465	10.14	9.969	10.14	8.909	10.14	8,015	9.1058	13.81%
2008-01-30	0	2.100	2.060	2.370	2.100	2.100	20,000	42,000	2.1000	8.909	8.739	10.05	8.909	8.909	4,715	8.9087	0.00%
2008-01-29	0	2.100	2.100	2.300	-	-	0	0	-	8.909	8.909	9.757	-	-	0	-	0.00%
2008-01-28	0	2.100	2.050	2.100	2.100	2.100	50,000	105,000	2.1000	8.909	8.697	8.909	8.909	8.909	11,786	8.9087	0.00%
2008-01-25	0	2.100	2.100	2.200	2.100	2.100	10,000	21,000	2.1000	8.909	8.909	9.333	8.909	8.909	2,357	8.9087	0.00%
2008-01-24	0	2.100	2.100	2.350	2.100	2.100	2,000	4,200	2.1000	8.909	8.909	9.969	8.909	8.909	471	8.9087	0.00%
2008-01-23	0	2.100	2.100	2.200	2.000	2.100	260,000	521,000	2.0038	8.909	8.909	9.333	8.484	8.909	61,289	8.5008	-4.55%
2008-01-22	0	2.200	2.050	2.200	-	-	0	0	-	9.333	8.697	9.333	-	-	0	-	0.00%
2008-01-21	0	2.200	2.200	2.450	2.200	2.490	28,000	67,360	2.4057	9.333	9.333	10.39	9.333	10.56	6,600	10.206	0.00%
2008-01-18	0	2.200	2.150	2.460	2.140	2.200	32,000	69,200	2.1625	9.333	9.121	10.44	9.078	9.333	7,543	9.1738	2.80%
2008-01-17	0	2.140	2.040	2.200	2.140	2.140	36,000	77,040	2.1400	9.078	8.654	9.333	9.078	9.078	8,486	9.0783	7.00%
2008-01-16	0	2.000	2.000	2.150	2.000	2.000	46,000	92,000	2.0000	8.484	8.484	9.121	8.484	8.484	10,843	8.4844	-4.31%
2008-01-15	0	2.090	2.090	2.220	2.000	2.110	80,000	166,060	2.0758	8.866	8.866	9.418	8.484	8.951	18,858	8.8058	-5.43%
2008-01-14	0	2.210	2.040	2.450	-	-	0	0	-	9.375	8.654	10.39	-	-	0	-	0.00%
2008-01-11	0	2.210	2.210	2.320	2.160	2.160	10,000	21,600	2.1600	9.375	9.375	9.842	9.163	9.163	2,357	9.1632	-8.68%
2008-01-10	0	2.420	2.170	2.420	-	-	0	0	-	10.27	9.206	10.27	-	-	0	-	-1.63%
2008-01-09	0	2.460	2.280	2.460	-	-	0	0	-	10.44	9.672	10.44	-	-	0	-	-0.81%
2008-01-08	0	2.480	2.130	2.480	2.350	2.480	44,000	103,660	2.3559	10.52	9.036	10.52	9.969	10.52	10,372	9.9943	1.02%
2008-01-07	0	2.455	2.130	2.480	-	-	0	0	-	10.41	9.036	10.52	-	-	0	-	0.00%
2008-01-04	0	2.455	2.150	2.470	-	-	0	0	-	10.41	9.121	10.48	-	-	0	-	-0.00%
2008-01-03	0	2.480	2.180	2.480	-	-	0	0	-	10.41	9.155	10.41	-	-	0	-	0.00%
2008-01-02	0	2.480	2.200	2.480	-	-	0	0	-	10.41	9.239	10.41	-	-	0	-	-0.80%
2007-12-31	0	2.500	2.600	3.000	2.480	2.600	60,000	151,620	2.5270	10.50	10.92	12.60	10.41	10.92	14,288	10.612	1.21%
2007-12-28	0	2.470	2.200	2.470	-	-	0	0	-	10.37	9.239	10.37	-	-	0	-	-1.20%
2007-12-27	0	2.500	2.200	2.500	2.370	2.500	30,000	71,760	2.3920	10.50	9.239	10.50	9.953	10.50	7,144	10.045	0.00%
2007-12-24	0	2.500	2.360	2.500	2.500	2.500	26,000	65,000	2.5000	10.50	9.911	10.50	10.50	10.50	6,191	10.499	0.00%
2007-12-21	0	2.500	2.020	2.500	2.430	2.500	30,000	73,180	2.4393	10.50	8.483	10.50	10.20	10.50	7,144	10.244	2.46%
2007-12-20	0	2.440	2.350	2.440	2.000	2.450	40,000	89,880	2.2470	10.25	9.869	10.25	8.399	10.29	9,525	9.4362	10.91%
2007-12-19	0	2.200	2.150	2.300	2.200	2.400	20,000	47,600	2.3800	9.239	9.029	9.659	9.239	10.08	4,763	9.9947	-7.56%
2007-12-18	0	2.380	1.880	2.380	1.920	2.380	222,000	493,240	2.2218	9.995	7.895	9.995	8.063	9.995	52,864	9.3304	12.26%
2007-12-17	0	2.120	2.120	2.170	2.110	2.120	56,000	119,120	2.1271	8.903	8.903	9.113	8.861	8.903	13,335	8.9328	-2.75%
2007-12-14	0	2.180	2.180	2.230	2.100	2.100	44,000	92,400	2.1000	9.155	9.155	9.365	8.819	8.819	10,478	8.8189	0.00%
2007-12-13	0	2.180	2.160	2.180	2.100	2.300	54,000	119,480	2.2126	9.155	9.071	9.155	8.819	9.659	12,859	9.2917	-8.40%
2007-12-12	0	2.380	2.320	2.380	2.300	2.400	1,062,000	2,536,120	2.3881	9.995	9.743	9.995	9.659	10.08	252,890	10.029	0.85%
2007-12-11	0	2.360	2.360	2.370	2.300	2.550	1,184,000	2,780,920	2.3488	9.911	9.911	9.953	9.659	10.71	281,941	9.8635	-21.33%
2007-12-10	0	3.000	2.920	3.000	2.900	3.100	174,000	520,400	2.9908	12.60	12.26	12.60	12.18	13.02	41,434	12.560	-4.76%
2007-12-07	0	3.150	3.050	3.300	3.150	3.150	40,000	126,000	3.1500	13.23	12.81	13.86	13.23	13.23	9,525	13.228	-1.56%
2007-12-06	0	3.200	3.120	3.200	3.100	3.200	36,000	114,000	3.1667	13.44	13.10	13.44	13.02	13.44	8,573	13.298	3.23%
2007-12-05	0	3.100	3.100	3.300	3.100	3.100	38,000	117,800	3.1000	13.02	13.02	13.86	13.02	13.02	9,049	13.018	3.68%
2007-12-04	0	2.990	2.960	2.990	2.950	3.200	188,000	574,820	3.0576	12.56	12.43	12.56	12.39	13.44	44,768	12.840	-5.08%
2007-12-03	0	3.150	3.100	3.160	3.100	3.200	120,000	377,680	3.1473	13.23	13.02	13.27	13.02	13.44	28,575	13.217	-7.35%
2007-11-30	0	3.400	3.040	3.400	3.000	3.450	542,000	1,724,360	3.1815	14.28	12.77	14.28	12.60	14.49	129,064	13.360	-5.56%
2007-11-29	0	3.600	3.800	-	3.000	3.600	482,000	1,482,700	3.0761	15.12	15.96	-	12.60	15.12	114,777	12.918	20.00%
2007-11-28	0	3.000	2.960	3.000	2.950	3.050	148,000	445,860	3.0126	12.60	12.43	12.60	12.39	12.81	35,243	12.651	0.00%
2007-11-27	0	3.000	2.100	3.020	3.000	3.400	228,000	722,420	3.1685	12.60	8.819	12.68	12.60	14.28	54,293	13.306	-15.49%
2007-11-26	0	3.550	3.400	3.600	3.400	3.600	104,000	370,500	3.5625	14.91	14.28	15.12	14.28	15.12	24,765	14.961	4.41%
2007-11-23	0	3.400	3.350	4.500	-	-	0	0	-	14.28	14.07	18.90	-	-	0	-	0.00%
2007-11-22	0	3.400	3.400	3.600	3.400	3.500	40,000	139,400	3.4850	14.28	14.28	15.12	14.28	14.70	9,525	14.635	-5.56%
2007-11-21	0	3.600	3.400	3.600	-	-	0	0	-	15.12	14.28	15.12	-	-	0	-	0.00%
2007-11-20	0	3.600	-	3.800	-	-	0	0	-	15.12	-	15.96	-	-	0	-	0.00%
2007-11-19	0	3.600	3.550	3.900	-	-	0	0	-	15.12	14.91	16.38	-	-	0	-	0.00%
2007-11-16	0	3.600	3.550	3.800	-	-	0	0	-	15.12	14.91	15.96	-	-	0	-	0.00%
2007-11-15	0	3.600	3.550	3.600	3.600	3.900	12,000	43,800	3.6500	15.12	14.91	15.12	15.12	16.38	2,858	15.328	1.41%
2007-11-14	0	3.550	3.550	3.900	3.550	3.550	10,000	35,500	3.5500	14.91	14.91	16.38	14.91	14.91	2,381	14.908	-8.74%
2007-11-13	0	3.890	2.000	3.900	3.890	3.890	16,000	62,240	3.8900	16.34	8.399	16.38	16.34	16.34	3,810	16.336	-0.26%
2007-11-12	0	3.900	3.000	3.900	-	-	0	0	-	16.38	12.60	16.38	-	-	0	-	0.00%
2007-11-09	0	3.900	3.400	3.950	-	-	0	0	-	16.38	14.28	16.59	-	-	0	-	0.00%
2007-11-08	0	3.900	-	3.900	3.840	3.990	52,000	202,620	3.8965	16.38	-	16.38	16.13	16.76	12,383	16.363	0.00%
2007-11-07	0	3.900	3.900	4.000	-	-	0	0	-	16.38	16.38	16.80	-	-	0	-	0.00%
2007-11-06	0	3.900	3.800	4.000	3.900	3.900	50,000	195,000	3.9000	16.38	15.96	16.80	16.38	16.38	11,906	16.378	1.56%
2007-11-05	0	3.840	3.400	3.840	-	-	0	0	-	16.13	14.28	16.13	-	-	0	-	0.00%
2007-11-02	0	3.840	3.500	3.840	3.990	3.990	8,000	31,920	3.9900	16.13	14.70	16.13	16.76	16.76	1,905	16.756	6.67%
2007-11-01	0	3.600	3.550	3.600	3.600	3.600	50,000	180,000	3.6000	15.12	14.91	15.12	15.12	15.12	11,906	15.118	-7.69%
2007-10-31	0	3.900	3.450	3.900	3.500	3.900	48,000	177,000	3.6875	16.38	14.49	16.38	14.70	16.38	11,430	15.485	9.86%
2007-10-30	0	3.550	2.110	3.600	3.550	3.550	12,000	42,600	3.5500	14.91	8.861	15.12	14.91	14.91	2,858	14.908	-2.74%
2007-10-29	0	3.650	3.500	3.650	-	-	0	0	-	15.33	14.70	15.33	-	-	0	-	-1.08%
2007-10-26	0	3.690	3.690	3.800	3.690	3.690	10,000	36,900	3.6900	15.50	15.50	15.96	15.50	15.50	2,381	15.496	-1.60%
2007-10-25	0	3.750	2.010	3.750	-	-	0	0	-	15.75	8.441	15.75	-	-	0	-	-0.79%
2007-10-24	0	3.780	3.700	3.800	-	-	0	0	-	15.87	15.54	15.96	-	-	0	-	0.00%
2007-10-23	0	3.780	2.610	3.800	-	-	0	0	-	15.87	10.96	15.96	-	-	0	-	0.00%
2007-10-22	0	3.780	2.600	3.780	-	-	0	0	-	15.87	10.92	15.87	-	-	0	-	0.00%
2007-10-18	0	3.780	2.600	3.780	-	-	0	0	-	15.87	10.92	15.87	-	-	0	-	-0.53%
2007-10-17	0	3.800	2.600	3.800	-	-	0	0	-	15.96	10.92	15.96	-	-	0	-	0.00%
2007-10-16	0	3.800	2.500	3.800	-	-	0	0	-	15.96	10.50	15.96	-	-	0	-	0.00%
2007-10-15	0	3.800	2.500	4.000	-	-	0	0	-	15.96	10.50	16.80	-	-	0	-	0.00%
2007-10-12	0	3.800	2.500	3.900	-	-	0	0	-	15.96	10.50	16.38	-	-	0	-	0.00%
2007-10-11	0	3.800	3.800	4.000	3.800	3.900	28,000	108,260	3.8664	15.96	15.96	16.80	15.96	16.38	6,668	16.237	-2.56%
2007-10-10	0	3.900	3.900	4.500	3.800	4.000	22,000	86,400	3.9273	16.38	16.38	18.90	15.96	16.80	5,239	16.492	0.00%
2007-10-09	0	3.900	3.700	3.900	-	-	0	0	-	16.38	15.54	16.38	-	-	0	-	-2.50%
2007-10-08	0	4.000	3.100	4.000	-	-	0	0	-	16.80	13.02	16.80	-	-	0	-	0.00%
2007-10-05	0	4.000	3.100	4.000	-	-	0	0	-	16.80	13.02	16.80	-	-	0	-	0.00%
2007-10-04	0	4.000	3.100	4.000	-	-	0	0	-	16.80	13.02	16.80	-	-	0	-	0.00%
2007-10-03	0	4.000	2.000	4.000	-	-	0	0	-	16.80	8.399	16.80	-	-	0	-	0.00%
2007-10-02	0	4.000	3.700	4.050	4.000	4.000	2,000	8,000	4.0000	16.80	15.54	17.01	16.80	16.80	476	16.798	-1.23%
2007-09-28	0	4.050	3.900	4.000	3.500	4.200	108,000	428,840	3.9707	17.01	16.38	16.80	14.70	17.64	25,718	16.675	12.50%
2007-09-27	0	3.600	-	3.700	-	-	0	0	-	15.12	-	15.54	-	-	0	-	0.00%
2007-09-25	0	3.600	3.500	3.590	3.700	3.700	4,000	14,800	3.7000	15.12	14.70	15.08	15.54	15.54	953	15.538	0.00%
2007-09-24	0	3.600	3.500	3.700	-	-	0	0	-	15.12	14.70	15.54	-	-	0	-	0.00%
2007-09-21	0	3.600	3.500	3.650	3.600	3.600	16,000	57,600	3.6000	15.12	14.70	15.33	15.12	15.12	3,810	15.118	1.41%
2007-09-20	0	3.550	3.550	3.630	3.550	3.550	38,000	134,900	3.5500	14.91	14.91	15.24	14.91	14.91	9,049	14.908	-2.20%
2007-09-19	0	3.630	3.500	3.630	3.600	3.630	4,000	14,460	3.6150	15.24	14.70	15.24	15.12	15.24	953	15.181	6.14%
2007-09-18	0	3.420	3.420	3.570	3.420	3.450	74,000	255,120	3.4476	14.36	14.36	14.99	14.36	14.49	17,621	14.478	-0.87%
2007-09-17	0	3.450	3.380	3.580	3.380	3.500	42,000	145,520	3.4648	14.49	14.19	15.03	14.19	14.70	10,001	14.550	-1.43%
2007-09-14	0	3.500	3.450	3.720	3.500	3.500	10,000	35,000	3.5000	14.70	14.49	15.62	14.70	14.70	2,381	14.698	-2.78%
2007-09-13	0	3.600	3.450	3.600	-	-	0	0	-	15.12	14.49	15.12	-	-	0	-	0.00%
2007-09-12	0	3.600	3.380	3.650	-	-	0	0	-	15.12	14.19	15.33	-	-	0	-	0.00%
2007-09-11	0	3.600	3.450	3.650	-	-	0	0	-	15.12	14.49	15.33	-	-	0	-	0.00%
2007-09-10	0	3.600	3.320	3.620	-	-	0	0	-	15.12	13.94	15.20	-	-	0	-	0.00%
2007-09-07	0	3.600	3.300	3.630	3.580	3.620	54,000	194,080	3.5941	15.12	13.86	15.24	15.03	15.20	12,859	15.093	-0.83%
2007-09-06	0	3.630	3.530	3.630	-	-	0	0	-	15.24	14.82	15.24	-	-	0	-	0.00%
2007-09-05	0	3.630	3.630	3.650	3.510	3.510	6,000	21,060	3.5100	15.24	15.24	15.33	14.74	14.74	1,429	14.740	-1.36%
2007-09-04	0	3.680	3.500	3.680	3.680	3.680	2,000	7,360	3.6800	15.45	14.70	15.45	15.45	15.45	476	15.454	2.22%
2007-09-03	0	3.600	3.550	3.700	-	-	0	0	-	15.12	14.91	15.54	-	-	0	-	0.00%
2007-08-31	0	3.600	3.450	3.600	3.500	3.600	22,000	77,200	3.5091	15.12	14.49	15.12	14.70	15.12	5,239	14.736	-1.37%
2007-08-30	0	3.650	3.500	3.650	3.500	3.650	38,000	134,800	3.5474	15.33	14.70	15.33	14.70	15.33	9,049	14.897	2.82%
2007-08-29	0	3.550	3.450	3.740	3.350	3.550	76,000	264,600	3.4816	14.91	14.49	15.71	14.07	14.91	18,098	14.621	0.00%
2007-08-28	0	3.550	3.450	3.730	-	-	0	0	-	14.91	14.49	15.66	-	-	0	-	0.00%
2007-08-27	0	3.550	3.550	3.780	3.400	3.400	18,000	61,200	3.4000	14.91	14.91	15.87	14.28	14.28	4,286	14.278	-1.39%
2007-08-24	0	3.600	3.600	3.630	3.100	3.700	10,000	34,040	3.4040	15.12	15.12	15.24	13.02	15.54	2,381	14.295	-3.74%
2007-08-23	0	3.740	3.200	3.790	-	-	0	0	-	15.71	13.44	15.92	-	-	0	-	0.00%
2007-08-22	0	3.740	3.550	3.750	-	-	0	0	-	15.71	14.91	15.75	-	-	0	-	0.00%
2007-08-21	0	3.740	3.220	3.740	3.800	3.800	6,000	22,800	3.8000	15.71	13.52	15.71	15.96	15.96	1,429	15.958	-3.11%
2007-08-20	0	3.860	2.750	3.860	3.700	3.860	8,000	29,920	3.7400	16.21	11.55	16.21	15.54	16.21	1,905	15.706	10.29%
2007-08-17	0	3.500	2.000	3.500	-	-	0	0	-	14.70	8.399	14.70	-	-	0	-	-7.89%
2007-08-16	0	3.880	3.350	3.880	3.690	3.880	14,000	52,140	3.7243	15.96	13.78	15.96	15.18	15.96	3,404	15.317	-1.27%
2007-08-15	0	3.930	3.700	3.930	-	-	0	0	-	16.16	15.22	16.16	-	-	0	-	-1.01%
2007-08-14	0	3.970	3.600	3.970	-	-	0	0	-	16.33	14.81	16.33	-	-	0	-	0.00%
2007-08-13	0	3.970	3.800	3.970	3.720	4.150	104,000	405,460	3.8987	16.33	15.63	16.33	15.30	17.07	25,286	16.035	-5.48%
2007-08-10	0	4.200	4.000	4.200	4.200	4.200	108,000	453,600	4.2000	17.27	16.45	17.27	17.27	17.27	26,259	17.274	-4.55%
2007-08-09	0	4.400	4.200	4.500	3.800	4.400	334,000	1,391,040	4.1648	18.10	17.27	18.51	15.63	18.10	81,209	17.129	18.92%
2007-08-08	0	3.700	3.650	3.770	3.500	3.770	108,000	391,600	3.6259	15.22	15.01	15.51	14.40	15.51	26,259	14.913	-2.63%
2007-08-07	0	3.800	3.600	3.800	-	-	0	0	-	15.63	14.81	15.63	-	-	0	-	0.00%
2007-08-06	0	3.800	3.500	3.800	3.050	3.800	242,000	861,020	3.5579	15.63	14.40	15.63	12.54	15.63	58,840	14.633	0.00%
2007-08-03	0	3.800	3.600	3.800	3.800	3.800	158,000	600,400	3.8000	15.63	14.81	15.63	15.63	15.63	38,416	15.629	0.00%
2007-08-02	0	3.800	3.700	3.800	3.800	3.850	30,000	114,500	3.8167	15.63	15.22	15.63	15.63	15.83	7,294	15.697	-1.30%
2007-08-01	0	3.850	3.610	3.900	3.800	3.850	46,000	176,100	3.8283	15.83	14.85	16.04	15.63	15.83	11,184	15.745	-3.75%
2007-07-31	0	4.000	3.830	4.000	3.900	4.010	166,000	661,040	3.9822	16.45	15.75	16.45	16.04	16.49	40,361	16.378	-2.44%
2007-07-30	0	4.100	4.000	4.100	4.000	4.100	100,000	401,100	4.0110	16.86	16.45	16.86	16.45	16.86	24,314	16.497	0.49%
2007-07-27	0	4.080	3.970	4.080	3.140	4.120	130,000	515,440	3.9649	16.78	16.33	16.78	12.91	16.95	31,608	16.307	-1.69%
2007-07-26	0	4.150	4.120	4.170	4.100	4.150	196,000	813,020	4.1481	17.07	16.95	17.15	16.86	17.07	47,655	17.060	0.00%
2007-07-25	0	4.150	4.060	4.190	4.000	4.150	94,000	380,800	4.0511	17.07	16.70	17.23	16.45	17.07	22,855	16.661	0.00%
2007-07-24	0	4.150	4.070	4.160	3.760	4.200	634,000	2,542,220	4.0098	17.07	16.74	17.11	15.46	17.27	154,150	16.492	10.37%
2007-07-23	0	3.760	3.760	3.780	3.730	3.940	632,000	2,366,360	3.7442	15.46	15.46	15.55	15.34	16.20	153,664	15.400	-4.57%
2007-07-20	0	3.940	3.820	3.940	3.590	3.990	337,700	1,282,104	3.7966	16.20	15.71	16.20	14.77	16.41	82,108	15.615	9.44%
2007-07-19	0	3.600	3.510	3.650	3.350	3.600	844,000	2,883,860	3.4169	14.81	14.44	15.01	13.78	14.81	205,210	14.053	7.46%
2007-07-18	0	3.350	3.350	3.380	3.100	3.450	740,000	2,486,220	3.3598	13.78	13.78	13.90	12.75	14.19	179,923	13.818	8.06%
2007-07-17	0	3.100	3.060	3.120	2.950	3.140	938,000	2,874,640	3.0646	12.75	12.59	12.83	12.13	12.91	228,065	12.604	12.73%
2007-07-16	0	2.750	2.750	2.850	2.500	2.770	868,000	2,240,440	2.5812	11.31	11.31	11.72	10.28	11.39	211,045	10.616	10.89%
2007-07-13	0	2.480	2.460	2.580	2.260	2.550	196,000	477,400	2.4357	10.20	10.12	10.61	9.295	10.49	47,655	10.018	9.25%
2007-07-12	0	2.270	2.270	2.400	2.200	2.300	344,000	769,400	2.2366	9.336	9.336	9.871	9.048	9.460	83,640	9.1990	0.89%
2007-07-11	0	2.250	2.200	2.300	2.100	2.250	922,000	2,002,140	2.1715	9.254	9.048	9.460	8.637	9.254	224,174	8.9312	7.14%
2007-07-10	0	2.100	2.010	2.180	2.100	2.200	340,000	727,000	2.1382	8.637	8.267	8.966	8.637	9.048	82,667	8.7943	-2.33%
2007-07-09	0	2.150	2.060	2.150	2.100	2.150	40,000	85,300	2.1325	8.843	8.473	8.843	8.637	8.843	9,726	8.7707	2.38%
2007-07-06	0	2.100	2.050	2.150	2.100	2.110	170,000	357,640	2.1038	8.637	8.431	8.843	8.637	8.678	41,334	8.6525	-2.33%
2007-07-05	0	2.150	2.070	2.200	-	-	0	0	-	8.843	8.514	9.048	-	-	0	-	0.00%
2007-07-04	0	2.150	2.100	2.300	2.100	2.200	44,000	96,000	2.1818	8.843	8.637	9.460	8.637	9.048	10,698	8.9735	2.38%
2007-07-03	0	2.100	2.100	2.190	2.100	2.160	640,000	1,357,500	2.1211	8.637	8.637	9.007	8.637	8.884	155,609	8.7238	2.94%
2007-06-29	0	2.040	2.010	2.100	-	-	0	0	-	8.390	8.267	8.637	-	-	0	-	0.00%
2007-06-28	0	2.040	2.040	2.100	2.020	2.100	16,000	32,800	2.0500	8.390	8.390	8.637	8.308	8.637	3,890	8.4314	0.99%
2007-06-27	0	2.020	2.010	2.100	2.010	2.020	30,000	60,580	2.0193	8.308	8.267	8.637	8.267	8.308	7,294	8.3053	0.50%
2007-06-26	0	2.010	2.010	2.100	2.010	2.030	106,000	213,520	2.0143	8.267	8.267	8.637	8.267	8.349	25,773	8.2847	-4.29%
2007-06-25	0	2.100	2.000	2.100	2.100	2.100	52,000	109,200	2.1000	8.637	8.226	8.637	8.637	8.637	12,643	8.6370	0.00%
2007-06-22	0	2.100	2.080	2.250	-	-	0	0	-	8.637	8.555	9.254	-	-	0	-	0.00%
2007-06-21	0	2.100	1.900	2.250	2.100	2.100	40,000	84,000	2.1000	8.637	7.814	9.254	8.637	8.637	9,726	8.6370	0.00%
2007-06-20	0	2.100	1.900	2.250	2.100	2.100	64,000	134,400	2.1000	8.637	7.814	9.254	8.637	8.637	15,561	8.6370	0.00%
2007-06-18	0	2.100	2.100	2.250	2.100	2.100	198,000	415,800	2.1000	8.637	8.637	9.254	8.637	8.637	48,142	8.6370	-0.47%
2007-06-15	0	2.110	2.110	2.200	2.100	2.110	266,000	560,660	2.1077	8.678	8.678	9.048	8.637	8.678	64,675	8.6689	0.00%
2007-06-14	0	2.110	2.110	2.150	2.050	2.150	698,000	1,448,380	2.0750	8.678	8.678	8.843	8.431	8.843	169,711	8.5344	0.48%
2007-06-13	0	2.100	2.100	2.200	2.100	2.100	186,000	390,600	2.1000	8.637	8.637	9.048	8.637	8.637	45,224	8.6370	0.00%
2007-06-12	0	2.100	2.100	2.150	2.100	2.100	96,000	201,600	2.1000	8.637	8.637	8.843	8.637	8.637	23,341	8.6370	0.00%
2007-06-11	0	2.100	2.100	2.110	2.100	2.120	342,000	719,520	2.1039	8.637	8.637	8.678	8.637	8.719	83,154	8.6529	5.00%
2007-06-08	0	2.000	1.880	2.000	-	-	0	0	-	8.226	7.732	8.226	-	-	0	-	0.00%
2007-06-07	0	2.000	1.880	2.000	2.000	2.000	4,000	8,000	2.0000	8.226	7.732	8.226	8.226	8.226	973	8.2257	0.00%
2007-06-06	0	2.000	1.810	2.000	2.000	2.000	50,000	100,000	2.0000	8.226	7.444	8.226	8.226	8.226	12,157	8.2257	0.00%
2007-06-05	0	2.000	1.900	2.000	-	-	0	0	-	8.226	7.814	8.226	-	-	0	-	0.00%
2007-06-04	0	2.000	1.880	2.000	2.000	2.000	20,000	40,000	2.0000	8.226	7.732	8.226	8.226	8.226	4,863	8.2257	5.26%
2007-06-01	0	1.900	1.860	2.050	-	-	10,000	18,700	1.8700	7.814	7.650	8.431	-	-	2,431	7.6911	0.00%
2007-05-31	0	1.900	1.850	1.980	-	-	0	0	-	7.814	7.609	8.143	-	-	0	-	0.00%
2007-05-30	0	1.900	1.800	1.940	1.800	1.950	218,000	412,300	1.8913	7.814	7.403	7.979	7.403	8.020	53,004	7.7786	-5.00%
2007-05-29	0	2.000	1.850	2.000	-	-	20,000	37,000	1.8500	8.226	7.609	8.226	-	-	4,863	7.6088	0.00%
2007-05-28	0	2.000	1.850	2.000	1.850	2.000	16,000	31,400	1.9625	8.226	7.609	8.226	7.609	8.226	3,890	8.0715	2.56%
2007-05-25	0	1.950	1.870	1.950	-	-	0	0	-	8.020	7.691	8.020	-	-	0	-	0.00%
2007-05-23	0	1.950	1.850	1.950	1.950	1.950	20,000	39,000	1.9500	8.020	7.609	8.020	8.020	8.020	4,863	8.0201	2.63%
2007-05-22	0	1.900	1.850	1.900	-	-	0	0	-	7.814	7.609	7.814	-	-	0	-	0.00%
2007-05-21	0	1.900	1.900	1.950	1.870	1.950	52,000	100,840	1.9392	7.814	7.814	8.020	7.691	8.020	12,643	7.9758	2.70%
2007-05-18	0	1.850	1.830	1.900	1.800	1.850	108,000	195,700	1.8120	7.609	7.527	7.814	7.403	7.609	26,259	7.4527	3.93%
2007-05-17	0	1.780	1.780	1.800	1.740	1.800	346,000	610,320	1.7639	7.321	7.321	7.403	7.156	7.403	84,126	7.2548	3.49%
2007-05-16	0	1.720	1.720	1.780	-	-	0	0	-	7.074	7.074	7.321	-	-	0	-	1.18%
2007-05-15	0	1.700	1.700	1.730	1.700	1.720	960,000	1,633,200	1.7013	6.992	6.992	7.115	6.992	7.074	233,414	6.9970	0.00%
2007-05-14	0	1.700	1.700	1.750	1.700	1.780	112,000	198,800	1.7750	6.992	6.992	7.198	6.992	7.321	27,232	7.3003	0.59%
2007-05-11	0	1.690	1.690	1.750	1.560	1.850	2,084,000	3,385,380	1.6245	6.951	6.951	7.198	6.416	7.609	506,702	6.6812	-3.98%
2007-05-10	0	1.760	1.740	1.930	1.730	1.760	58,000	100,840	1.7386	7.239	7.156	7.938	7.115	7.239	14,102	7.1507	2.33%
2007-05-09	0	1.720	1.720	1.770	-	-	0	0	-	7.074	7.074	7.280	-	-	0	-	2.99%
2007-05-08	0	1.670	1.670	1.720	1.670	1.720	54,000	92,480	1.7126	6.868	6.868	7.074	6.868	7.074	13,130	7.0437	0.60%
2007-05-07	0	1.660	1.660	1.720	1.660	1.720	18,000	30,720	1.7067	6.827	6.827	7.074	6.827	7.074	4,377	7.0193	-3.49%
2007-05-04	0	1.720	1.700	1.730	-	-	0	0	-	7.074	6.992	7.115	-	-	0	-	0.00%
2007-05-03	0	1.720	1.680	1.730	-	-	0	0	-	7.074	6.910	7.115	-	-	0	-	0.00%
2007-05-02	0	1.720	1.670	1.720	1.670	1.720	40,000	67,220	1.6805	7.074	6.868	7.074	6.868	7.074	9,726	6.9117	3.61%
2007-04-30	0	1.660	1.660	1.750	1.660	1.660	6,000	9,960	1.6600	6.827	6.827	7.198	6.827	6.827	1,459	6.8274	0.61%
2007-04-27	0	1.650	1.610	1.740	1.520	1.650	42,000	66,940	1.5938	6.786	6.622	7.156	6.252	6.786	10,212	6.5551	6.45%
2007-04-26	0	1.550	1.470	1.580	1.550	1.550	12,000	18,600	1.5500	6.375	6.046	6.498	6.375	6.375	2,918	6.3749	1.31%
2007-04-25	0	1.530	1.530	1.580	1.500	1.500	4,000	6,000	1.5000	6.293	6.293	6.498	6.169	6.169	973	6.1693	3.38%
2007-04-24	0	1.480	1.470	1.610	-	-	0	0	-	6.087	6.046	6.622	-	-	0	-	0.00%
2007-04-23	0	1.480	1.480	1.600	-	-	0	0	-	6.087	6.087	6.581	-	-	0	-	0.68%
2007-04-20	0	1.470	1.430	1.590	-	-	0	0	-	6.046	5.881	6.539	-	-	0	-	0.00%
2007-04-19	0	1.470	1.430	1.590	-	-	0	0	-	6.046	5.881	6.539	-	-	0	-	0.00%
2007-04-18	0	1.470	1.460	1.600	1.470	1.470	2,000	2,940	1.4700	6.046	6.005	6.581	6.046	6.046	486	6.0459	0.00%
2007-04-17	0	1.470	1.440	1.800	1.470	1.470	6,000	8,820	1.4700	6.046	5.923	7.403	6.046	6.046	1,459	6.0459	-2.65%
2007-04-16	0	1.510	1.470	1.600	-	-	0	0	-	6.210	6.046	6.581	-	-	0	-	0.00%
2007-04-13	0	1.510	1.450	1.700	-	-	0	0	-	6.210	5.964	6.992	-	-	0	-	0.00%
2007-04-12	0	1.510	1.430	1.510	1.510	1.510	6,000	9,060	1.5100	6.210	5.881	6.210	6.210	6.210	1,459	6.2104	-0.66%
2007-04-11	0	1.520	1.510	1.540	1.520	1.520	28,000	42,560	1.5200	6.252	6.210	6.334	6.252	6.252	6,808	6.2516	0.66%
2007-04-10	0	1.510	1.510	1.600	1.500	1.600	6,000	9,200	1.5333	6.210	6.210	6.581	6.169	6.581	1,459	6.3064	-5.63%
2007-04-04	0	1.600	1.600	1.690	-	-	0	0	-	6.581	6.581	6.951	-	-	0	-	0.00%
2007-04-03	0	1.600	1.480	1.750	1.600	1.600	8,000	12,800	1.6000	6.581	6.087	7.198	6.581	6.581	1,945	6.5806	0.00%
2007-04-02	0	1.600	1.480	1.690	-	-	0	0	-	6.581	6.087	6.951	-	-	0	-	0.00%
2007-03-30	0	1.600	1.500	1.600	-	-	0	0	-	6.581	6.169	6.581	-	-	0	-	-3.03%
2007-03-29	0	1.650	1.470	1.650	1.650	1.650	4,000	6,600	1.6500	6.786	6.046	6.786	6.786	6.786	973	6.7862	5.77%
2007-03-28	0	1.560	1.500	1.600	-	-	0	0	-	6.416	6.169	6.581	-	-	0	-	0.00%
2007-03-27	0	1.560	1.520	1.690	-	-	0	0	-	6.416	6.252	6.951	-	-	0	-	0.00%
2007-03-26	0	1.560	1.540	1.650	1.460	1.560	94,000	143,240	1.5238	6.416	6.334	6.786	6.005	6.416	22,855	6.2673	4.70%
2007-03-23	0	1.490	1.460	1.650	-	-	0	0	-	6.128	6.005	6.786	-	-	0	-	0.00%
2007-03-22	0	1.490	1.420	1.600	1.490	1.490	16,000	23,840	1.4900	6.128	5.840	6.581	6.128	6.128	3,890	6.1282	6.43%
2007-03-21	0	1.400	1.400	1.480	1.400	1.480	4,000	5,760	1.4400	5.758	5.758	6.087	5.758	6.087	973	5.9225	-5.41%
2007-03-20	0	1.480	1.400	1.480	-	-	0	0	-	6.087	5.758	6.087	-	-	0	-	0.00%
2007-03-19	0	1.480	1.390	1.480	-	-	0	0	-	6.087	5.717	6.087	-	-	0	-	0.00%
2007-03-16	0	1.480	1.390	1.480	-	-	0	0	-	6.087	5.717	6.087	-	-	0	-	0.00%
2007-03-15	0	1.480	1.400	1.500	1.470	1.480	38,000	55,980	1.4732	6.087	5.758	6.169	6.046	6.087	9,239	6.0589	0.68%
2007-03-14	0	1.470	1.350	1.470	-	-	5	7	1.4000	6.046	5.552	6.046	-	-	1	5.7580	0.00%
2007-03-13	0	1.470	1.470	-	1.390	1.400	40,000	55,780	1.3945	6.046	6.046	-	5.717	5.758	9,726	5.7354	5.00%
2007-03-12	0	1.400	1.380	1.450	1.400	1.400	20,000	28,000	1.4000	5.758	5.676	5.964	5.758	5.758	4,863	5.7580	-5.41%
2007-03-09	0	1.480	1.370	1.550	-	-	0	0	-	6.087	5.635	6.375	-	-	0	-	0.00%
2007-03-08	0	1.480	1.350	1.550	-	-	0	0	-	6.087	5.552	6.375	-	-	0	-	0.00%
2007-03-07	0	1.480	1.380	1.560	-	-	0	0	-	6.087	5.676	6.416	-	-	0	-	0.00%
2007-03-06	0	1.480	1.340	1.560	-	-	0	0	-	6.087	5.511	6.416	-	-	0	-	0.00%
2007-03-05	0	1.480	1.330	1.480	-	-	0	0	-	6.087	5.470	6.087	-	-	0	-	-1.33%
2007-03-02	0	1.500	1.380	1.500	-	-	0	0	-	6.169	5.676	6.169	-	-	0	-	0.00%
2007-03-01	0	1.500	1.500	1.550	1.500	1.500	8,000	12,000	1.5000	6.169	6.169	6.375	6.169	6.169	1,945	6.1693	0.67%
2007-02-28	0	1.490	1.370	-	1.370	1.490	78,000	110,180	1.4126	6.128	5.635	-	5.635	6.128	18,965	5.8097	2.05%
2007-02-27	0	1.460	1.450	1.500	1.450	1.470	180,000	263,480	1.4638	6.005	5.964	6.169	5.964	6.046	43,765	6.0203	-2.67%
2007-02-26	0	1.500	1.470	1.550	1.500	1.580	134,000	201,760	1.5057	6.169	6.046	6.375	6.169	6.498	32,581	6.1926	-5.06%
2007-02-23	0	1.580	1.500	1.580	1.480	1.580	134,000	203,320	1.5173	6.498	6.169	6.498	6.087	6.498	32,581	6.2405	8.97%
2007-02-22	0	1.450	1.450	1.480	1.440	1.460	36,000	52,220	1.4506	5.964	5.964	6.087	5.923	6.005	8,753	5.9659	2.84%
2007-02-21	0	1.410	1.410	1.520	-	-	0	0	-	5.799	5.799	6.252	-	-	0	-	1.44%
2007-02-16	0	1.390	1.390	1.520	-	-	0	0	-	5.717	5.717	6.252	-	-	0	-	2.21%
2007-02-15	0	1.360	1.360	1.460	-	-	0	0	-	5.594	5.594	6.005	-	-	0	-	0.00%
2007-02-14	0	1.360	1.360	1.460	-	-	0	0	-	5.594	5.594	6.005	-	-	0	-	0.00%
2007-02-13	0	1.360	1.360	1.440	1.350	1.360	120,000	162,400	1.3533	5.594	5.594	5.923	5.552	5.594	29,177	5.5661	-2.86%
2007-02-12	0	1.400	1.350	1.430	1.400	1.460	274,000	393,100	1.4347	5.758	5.552	5.881	5.758	6.005	66,620	5.9006	-4.11%
2007-02-09	0	1.460	1.450	1.480	1.460	1.460	106,000	154,760	1.4600	6.005	5.964	6.087	6.005	6.005	25,773	6.0048	0.69%
2007-02-08	0	1.450	1.450	1.500	1.450	1.450	118,000	171,100	1.4500	5.964	5.964	6.169	5.964	5.964	28,690	5.9637	-2.03%
2007-02-07	0	1.480	1.420	1.490	-	-	10,000	14,800	1.4800	6.087	5.840	6.128	-	-	2,431	6.0870	0.00%
2007-02-06	0	1.480	1.420	1.490	1.480	1.500	10,000	14,840	1.4840	6.087	5.840	6.128	6.087	6.169	2,431	6.1035	-1.33%
2007-02-05	0	1.500	1.480	1.500	1.500	1.500	8,000	12,000	1.5000	6.169	6.087	6.169	6.169	6.169	1,945	6.1693	0.00%
2007-02-02	0	1.500	1.480	1.510	1.500	1.500	16,000	24,000	1.5000	6.169	6.087	6.210	6.169	6.169	3,890	6.1693	0.00%
2007-02-01	0	1.500	1.450	1.520	1.500	1.520	232,000	348,480	1.5021	6.169	5.964	6.252	6.169	6.252	56,408	6.1778	0.00%
2007-01-31	0	1.500	1.420	1.500	1.500	1.510	68,000	102,080	1.5012	6.169	5.840	6.169	6.169	6.210	16,533	6.1741	0.00%
2007-01-30	0	1.500	1.500	1.520	1.500	1.500	112,000	168,000	1.5000	6.169	6.169	6.252	6.169	6.169	27,232	6.1693	2.74%
2007-01-29	0	1.460	1.460	1.500	-	-	0	0	-	6.005	6.005	6.169	-	-	0	-	0.00%
2007-01-26	0	1.460	1.460	1.500	-	-	0	0	-	6.005	6.005	6.169	-	-	0	-	0.00%
2007-01-25	0	1.460	1.460	1.550	1.460	1.550	56,000	84,820	1.5146	6.005	6.005	6.375	6.005	6.375	13,616	6.2295	0.69%
2007-01-24	0	1.450	1.420	1.500	1.450	1.550	44,000	64,920	1.4755	5.964	5.840	6.169	5.964	6.375	10,698	6.0684	5.07%
2007-01-23	0	1.380	1.380	1.570	1.350	1.350	2,000	2,700	1.3500	5.676	5.676	6.457	5.552	5.552	486	5.5524	-8.00%
2007-01-22	0	1.500	1.500	1.590	1.450	1.500	72,000	106,020	1.4725	6.169	6.169	6.539	5.964	6.169	17,506	6.0562	0.00%
2007-01-19	0	1.500	1.450	1.600	-	-	4,000	6,000	1.5000	6.169	5.964	6.581	-	-	973	6.1693	0.00%
2007-01-18	0	1.500	1.430	1.500	1.500	1.580	28,000	42,640	1.5229	6.169	5.881	6.169	6.169	6.498	6,808	6.2633	-1.96%
2007-01-17	0	1.530	1.430	1.600	1.530	1.530	8,000	12,240	1.5300	6.293	5.881	6.581	6.293	6.293	1,945	6.2927	6.99%
2007-01-16	0	1.430	1.400	1.530	1.400	1.430	58,000	82,400	1.4207	5.881	5.758	6.293	5.758	5.881	14,102	5.8431	1.42%
2007-01-15	0	1.410	1.350	1.500	1.410	1.500	14,000	20,600	1.4714	5.799	5.552	6.169	5.799	6.169	3,404	6.0518	-6.00%
2007-01-12	0	1.500	1.420	1.500	-	-	0	0	-	6.169	5.840	6.169	-	-	0	-	0.00%
2007-01-11	0	1.500	1.420	1.600	1.500	1.500	2,000	3,000	1.5000	6.169	5.840	6.581	6.169	6.169	486	6.1693	0.00%
2007-01-10	0	1.500	1.470	1.500	1.500	1.500	20,000	30,000	1.5000	6.169	6.046	6.169	6.169	6.169	4,863	6.1693	3.45%
2007-01-09	0	1.450	1.450	1.540	1.450	1.500	22,000	32,000	1.4545	5.964	5.964	6.334	5.964	6.169	5,349	5.9824	3.57%
2007-01-08	0	1.400	1.400	1.450	1.400	1.450	32,000	45,320	1.4163	5.758	5.758	5.964	5.758	5.964	7,780	5.8248	-6.67%
2007-01-05	0	1.500	1.480	1.520	1.450	1.610	122,000	182,240	1.4938	6.169	6.087	6.252	5.964	6.622	29,663	6.1437	-4.64%
2007-01-04	0	1.610	1.610	1.620	1.500	1.550	106,000	160,420	1.5134	6.470	6.470	6.510	6.028	6.228	26,379	6.0814	1.26%
2007-01-03	0	1.590	1.550	1.630	-	-	2,000	3,100	1.5500	6.389	6.228	6.550	-	-	498	6.2284	0.00%
2007-01-02	0	1.590	1.510	1.620	1.590	1.650	72,000	115,840	1.6089	6.389	6.068	6.510	6.389	6.630	17,918	6.4651	-4.22%
2006-12-29	0	1.660	1.600	1.660	1.650	1.660	50,000	82,700	1.6540	6.670	6.429	6.670	6.630	6.670	12,443	6.6463	0.61%
2006-12-28	0	1.650	1.560	1.650	-	-	0	0	-	6.630	6.269	6.630	-	-	0	-	0.00%
2006-12-27	0	1.650	1.610	1.750	1.610	1.650	58,000	95,000	1.6379	6.630	6.470	7.032	6.470	6.630	14,434	6.5818	1.85%
2006-12-22	0	1.620	1.600	1.680	1.610	1.700	168,000	276,920	1.6483	6.510	6.429	6.751	6.470	6.831	41,808	6.6236	0.00%
2006-12-21	0	1.620	1.600	1.700	1.620	1.620	12,000	19,440	1.6200	6.510	6.429	6.831	6.510	6.510	2,986	6.5097	1.25%
2006-12-20	0	1.600	1.550	1.750	1.560	1.600	122,000	194,120	1.5911	6.429	6.228	7.032	6.269	6.429	30,361	6.3938	3.23%
2006-12-19	0	1.550	1.550	1.600	1.550	1.680	182,000	288,540	1.5854	6.228	6.228	6.429	6.228	6.751	45,292	6.3706	-6.06%
2006-12-18	0	1.650	1.610	1.690	1.650	1.770	68,000	114,920	1.6900	6.630	6.470	6.791	6.630	7.112	16,922	6.7910	-5.71%
2006-12-15	0	1.750	1.650	1.750	1.680	1.950	472,000	814,060	1.7247	7.032	6.630	7.032	6.751	7.836	117,461	6.9305	-9.79%
2006-12-14	0	1.940	1.860	1.950	1.940	1.980	14,000	27,360	1.9543	7.796	7.474	7.836	7.796	7.956	3,484	7.8530	-6.73%
2006-12-13	0	2.080	2.050	2.080	2.020	2.400	448,000	965,880	2.1560	8.358	8.238	8.358	8.117	9.644	111,489	8.6635	2.97%
2006-12-12	0	2.020	2.000	2.020	1.710	2.050	364,000	697,520	1.9163	8.117	8.037	8.117	6.871	8.238	90,584	7.7002	18.82%
2006-12-11	0	1.700	1.350	-	1.700	1.700	2,000	3,400	1.7000	6.831	5.425	-	6.831	6.831	498	6.8312	13.33%
2006-12-08	0	1.500	1.400	1.700	-	-	0	0	-	6.028	5.626	6.831	-	-	0	-	0.00%
2006-12-07	0	1.500	1.340	1.700	-	-	0	0	-	6.028	5.385	6.831	-	-	0	-	0.00%
2006-12-06	0	1.500	1.380	1.500	1.500	1.500	6,000	9,000	1.5000	6.028	5.545	6.028	6.028	6.028	1,493	6.0275	0.00%
2006-12-05	0	1.500	1.400	-	1.500	1.500	4,000	6,000	1.5000	6.028	5.626	-	6.028	6.028	995	6.0275	0.00%
2006-12-04	0	1.500	1.310	1.500	-	-	0	0	-	6.028	5.264	6.028	-	-	0	-	0.00%
2006-12-01	0	1.500	1.380	1.500	1.380	1.500	54,000	76,360	1.4141	6.028	5.545	6.028	5.545	6.028	13,438	5.6822	0.00%
2006-11-30	0	1.500	1.350	1.500	1.300	1.500	118,000	157,500	1.3347	6.028	5.425	6.028	5.224	6.028	29,365	5.3635	4.90%
2006-11-29	0	1.430	1.380	1.450	1.400	1.450	16,000	22,700	1.4188	5.746	5.545	5.827	5.626	5.827	3,982	5.7010	14.40%
2006-11-28	0	1.250	1.250	1.350	-	-	0	0	-	5.023	5.023	5.425	-	-	0	-	0.00%
2006-11-27	0	1.250	1.250	1.390	-	-	0	0	-	5.023	5.023	5.586	-	-	0	-	0.00%
2006-11-24	0	1.250	1.250	1.300	1.250	1.250	6,000	7,500	1.2500	5.023	5.023	5.224	5.023	5.023	1,493	5.0229	-0.79%
2006-11-23	0	1.260	1.250	1.400	1.260	1.300	30,000	38,600	1.2867	5.063	5.023	5.626	5.063	5.224	7,466	5.1703	-10.00%
2006-11-22	0	1.400	1.280	1.400	-	-	0	0	-	5.626	5.143	5.626	-	-	0	-	0.00%
2006-11-21	0	1.400	1.220	1.400	1.250	1.400	44,000	57,260	1.3014	5.626	4.902	5.626	5.023	5.626	10,950	5.2293	7.69%
2006-11-20	0	1.300	1.300	1.350	-	-	0	0	-	5.224	5.224	5.425	-	-	0	-	0.00%
2006-11-17	0	1.300	1.050	-	-	-	0	0	-	5.224	4.219	-	-	-	0	-	0.00%
2006-11-16	0	1.300	1.070	-	-	-	0	0	-	5.224	4.300	-	-	-	0	-	0.00%
2006-11-15	0	1.300	1.050	-	-	-	0	0	-	5.224	4.219	-	-	-	0	-	0.00%
2006-11-14	0	1.300	1.150	-	1.300	1.300	10,000	13,000	1.3000	5.224	4.621	-	5.224	5.224	2,489	5.2239	-2.26%
2006-11-13	0	1.330	1.330	-	-	-	0	0	-	5.344	5.344	-	-	-	0	-	6.40%
2006-11-10	0	1.250	1.250	-	-	-	0	0	-	5.023	5.023	-	-	-	0	-	0.00%
2006-11-09	0	1.250	1.250	1.500	-	-	0	0	-	5.023	5.023	6.028	-	-	0	-	0.00%
2006-11-08	0	1.250	1.250	-	1.250	1.250	10,000	12,500	1.2500	5.023	5.023	-	5.023	5.023	2,489	5.0229	0.00%
2006-11-07	0	1.250	1.250	1.500	1.250	1.250	8,000	10,000	1.2500	5.023	5.023	6.028	5.023	5.023	1,991	5.0229	0.00%
2006-11-06	0	1.250	-	1.400	-	-	0	0	-	5.023	-	5.626	-	-	0	-	0.00%
2006-11-03	0	1.250	1.050	1.490	-	-	0	0	-	5.023	4.219	5.987	-	-	0	-	0.00%
2006-11-02	0	1.250	1.120	1.250	1.250	1.250	32,000	40,000	1.2500	5.023	4.501	5.023	5.023	5.023	7,963	5.0229	0.00%
2006-11-01	0	1.250	-	1.560	-	-	0	0	-	5.023	-	6.269	-	-	0	-	0.00%
2006-10-31	0	1.250	-	1.150	1.350	1.400	50,000	68,800	1.3760	5.023	-	4.621	5.425	5.626	12,443	5.5292	-10.71%
2006-10-27	0	1.400	1.400	1.540	1.400	1.400	10,000	14,000	1.4000	5.626	5.626	6.188	5.626	5.626	2,489	5.6257	0.00%
2006-10-26	0	1.400	1.400	1.500	1.400	1.400	22,000	30,800	1.4000	5.626	5.626	6.028	5.626	5.626	5,475	5.6257	-3.45%
2006-10-25	0	1.450	1.400	1.450	-	-	0	0	-	5.827	5.626	5.827	-	-	0	-	0.00%
2006-10-24	0	1.450	1.400	1.540	-	-	0	0	-	5.827	5.626	6.188	-	-	0	-	0.00%
2006-10-23	0	1.450	1.400	1.500	-	-	0	0	-	5.827	5.626	6.028	-	-	0	-	0.00%
2006-10-20	0	1.450	1.300	1.350	1.450	1.450	20,000	29,000	1.4500	5.827	5.224	5.425	5.827	5.827	4,977	5.8266	0.00%
2006-10-19	0	1.450	1.270	1.500	-	-	0	0	-	5.827	5.103	6.028	-	-	0	-	0.00%
2006-10-18	0	1.450	1.320	1.550	1.450	1.450	2,000	2,900	1.4500	5.827	5.304	6.228	5.827	5.827	498	5.8266	3.57%
2006-10-17	0	1.400	1.350	1.480	1.400	1.500	38,000	54,000	1.4211	5.626	5.425	5.947	5.626	6.028	9,457	5.7103	5.26%
2006-10-16	0	1.330	1.330	1.450	1.330	1.450	26,005	36,226	1.3930	5.344	5.344	5.827	5.344	5.827	6,472	5.5977	-11.33%
2006-10-13	0	1.500	1.300	1.500	1.500	1.500	20,000	30,000	1.5000	6.028	5.224	6.028	6.028	6.028	4,977	6.0275	15.38%
2006-10-12	0	1.300	1.050	1.530	-	-	0	0	-	5.224	4.219	6.148	-	-	0	-	0.00%
2006-10-11	0	1.300	1.120	1.660	-	-	16,000	21,440	1.3400	5.224	4.501	6.670	-	-	3,982	5.3846	0.00%
2006-10-10	0	1.300	1.040	1.300	-	-	0	0	-	5.224	4.179	5.224	-	-	0	-	-2.99%
2006-10-09	0	1.340	1.050	1.340	-	-	0	0	-	5.385	4.219	5.385	-	-	0	-	-4.29%
2006-10-06	0	1.400	1.080	1.400	-	-	0	0	-	5.626	4.340	5.626	-	-	0	-	-1.41%
2006-10-05	0	1.420	-	1.480	1.420	1.420	10,000	14,200	1.4200	5.706	-	5.947	5.706	5.706	2,489	5.7061	-7.19%
2006-10-04	0	1.530	1.450	1.530	-	-	0	0	-	6.148	5.827	6.148	-	-	0	-	0.00%
2006-10-03	0	1.530	1.530	1.550	1.450	1.500	38,000	56,600	1.4895	6.148	6.148	6.228	5.827	6.028	9,457	5.9852	0.66%
2006-09-29	0	1.520	1.380	1.550	1.420	2.000	120,000	186,960	1.5580	6.108	5.545	6.228	5.706	8.037	29,863	6.2606	21.60%
2006-09-28	0	1.250	1.250	-	1.100	1.140	14,000	15,720	1.1229	5.023	5.023	-	4.420	4.581	3,484	4.5120	15.74%
2006-09-27	0	1.080	1.040	1.100	-	-	0	0	-	4.340	4.179	4.420	-	-	0	-	0.00%
2006-09-26	0	1.080	1.060	1.080	1.080	1.080	40,000	43,200	1.0800	4.340	4.259	4.340	4.340	4.340	9,954	4.3398	2.86%
2006-09-25	0	1.050	1.000	1.050	1.050	1.050	48,000	50,400	1.0500	4.219	4.018	4.219	4.219	4.219	11,945	4.2193	-2.78%
2006-09-22	0	1.080	1.080	1.120	-	-	0	0	-	4.340	4.340	4.501	-	-	0	-	2.86%
2006-09-21	0	1.050	1.000	1.120	-	-	0	0	-	4.219	4.018	4.501	-	-	0	-	0.00%
2006-09-20	0	1.050	1.050	1.220	1.000	1.000	2,000	2,000	1.0000	4.219	4.219	4.902	4.018	4.018	498	4.0183	-2.78%
2006-09-19	0	1.080	0.980	1.150	-	-	0	0	-	4.340	3.938	4.621	-	-	0	-	0.00%
2006-09-18	0	1.080	1.080	-	-	-	0	0	-	4.340	4.340	-	-	-	0	-	3.85%
2006-09-15	0	1.040	1.000	1.060	1.040	1.040	8,000	8,320	1.0400	4.179	4.018	4.259	4.179	4.179	1,991	4.1791	-2.80%
2006-09-14	0	1.070	1.030	1.100	1.040	1.070	50,000	52,600	1.0520	4.300	4.139	4.420	4.179	4.300	12,443	4.2273	7.00%
2006-09-13	0	1.000	1.000	-	1.000	1.000	4,000	4,000	1.0000	4.018	4.018	-	4.018	4.018	995	4.0183	-4.76%
2006-09-12	0	1.050	1.050	1.060	1.000	1.000	2,000	2,000	1.0000	4.219	4.219	4.259	4.018	4.018	498	4.0183	-0.94%
2006-09-11	0	1.060	1.040	1.060	-	-	0	0	-	4.259	4.179	4.259	-	-	0	-	0.00%
2006-09-08	0	1.060	1.060	1.200	0.850	1.000	36,000	33,000	0.9167	4.259	4.259	4.822	3.416	4.018	8,959	3.6835	0.00%
2006-09-07	0	1.060	0.880	1.200	-	-	0	0	-	4.259	3.536	4.822	-	-	0	-	0.00%
2006-09-06	0	1.060	0.850	-	-	-	0	0	-	4.259	3.416	-	-	-	0	-	0.00%
2006-09-05	0	1.060	0.850	1.210	-	-	0	0	-	4.259	3.416	4.862	-	-	0	-	0.00%
2006-09-04	0	1.060	0.850	-	1.060	1.060	4,000	4,240	1.0600	4.259	3.416	-	4.259	4.259	995	4.2594	0.00%
2006-09-01	0	1.060	0.880	1.100	-	-	0	0	-	4.259	3.536	4.420	-	-	0	-	0.00%
2006-08-31	0	1.060	0.900	-	-	-	0	0	-	4.259	3.617	-	-	-	0	-	0.00%
2006-08-30	0	1.060	0.900	1.200	-	-	0	0	-	4.259	3.617	4.822	-	-	0	-	0.00%
2006-08-29	0	1.060	0.980	-	-	-	0	0	-	4.259	3.938	-	-	-	0	-	0.00%
2006-08-28	0	1.060	-	-	-	-	0	0	-	4.259	-	-	-	-	0	-	0.00%
2006-08-25	0	1.060	-	1.100	-	-	0	0	-	4.259	-	4.420	-	-	0	-	0.00%
2006-08-24	0	1.060	0.950	1.100	-	-	0	0	-	4.259	3.817	4.420	-	-	0	-	0.00%
2006-08-23	0	1.060	1.000	1.100	-	-	0	0	-	4.259	4.018	4.420	-	-	0	-	0.00%
2006-08-22	0	1.060	0.950	1.100	-	-	0	0	-	4.259	3.817	4.420	-	-	0	-	0.00%
2006-08-21	0	1.060	0.900	1.100	-	-	0	0	-	4.259	3.617	4.420	-	-	0	-	0.00%
2006-08-18	0	1.060	1.060	-	-	-	0	0	-	4.259	4.259	-	-	-	0	-	1.78%
2006-08-17	0	1.080	-	1.100	-	-	0	0	-	4.185	-	4.263	-	-	0	-	0.00%
2006-08-16	0	1.080	1.080	1.100	1.000	1.000	4,000	4,000	1.0000	4.185	4.185	4.263	3.875	3.875	1,032	3.8751	-1.82%
2006-08-15	0	1.100	1.000	1.100	-	-	0	0	-	4.263	3.875	4.263	-	-	0	-	0.00%
2006-08-14	0	1.100	1.010	1.100	-	-	0	0	-	4.263	3.914	4.263	-	-	0	-	-4.35%
2006-08-11	0	1.150	1.150	-	-	-	0	0	-	4.456	4.456	-	-	-	0	-	6.48%
2006-08-10	0	1.080	0.980	-	-	-	0	0	-	4.185	3.798	-	-	-	0	-	0.00%
2006-08-09	0	1.080	1.010	1.090	-	-	0	0	-	4.185	3.914	4.224	-	-	0	-	0.00%
2006-08-08	0	1.080	1.000	1.100	1.080	1.080	10,000	10,800	1.0800	4.185	3.875	4.263	4.185	4.185	2,581	4.1851	0.00%
2006-08-07	0	1.080	1.020	-	-	-	0	0	-	4.185	3.953	-	-	-	0	-	0.00%
2006-08-04	0	1.080	1.010	-	-	-	0	0	-	4.185	3.914	-	-	-	0	-	0.00%
2006-08-03	0	1.080	1.050	1.080	-	-	0	0	-	4.185	4.069	4.185	-	-	0	-	0.00%
2006-08-02	0	1.080	0.980	-	-	-	0	0	-	4.185	3.798	-	-	-	0	-	0.00%
2006-08-01	0	1.080	1.020	1.080	1.080	1.080	4,000	4,320	1.0800	4.185	3.953	4.185	4.185	4.185	1,032	4.1851	2.86%
2006-07-31	0	1.050	0.980	1.080	-	-	0	0	-	4.069	3.798	4.185	-	-	0	-	0.00%
2006-07-28	0	1.050	1.050	-	1.050	1.080	36,000	38,320	1.0644	4.069	4.069	-	4.069	4.185	9,290	4.1248	0.00%
2006-07-27	0	1.050	1.020	1.050	1.050	1.050	18,000	18,900	1.0500	4.069	3.953	4.069	4.069	4.069	4,645	4.0689	0.96%
2006-07-26	0	1.040	0.980	-	1.040	1.040	10,000	10,400	1.0400	4.030	3.798	-	4.030	4.030	2,581	4.0301	1.96%
2006-07-25	0	1.020	0.930	-	1.020	1.020	2,000	2,040	1.0200	3.953	3.604	-	3.953	3.953	516	3.9526	0.00%
2006-07-24	0	1.020	0.930	1.040	-	-	0	0	-	3.953	3.604	4.030	-	-	0	-	0.00%
2006-07-21	0	1.020	0.960	1.040	-	-	0	0	-	3.953	3.720	4.030	-	-	0	-	0.00%
2006-07-20	0	1.020	1.020	1.040	1.000	1.020	56,000	56,320	1.0057	3.953	3.953	4.030	3.875	3.953	14,451	3.8972	6.25%
2006-07-19	0	0.960	0.960	-	-	-	0	0	-	3.720	3.720	-	-	-	0	-	2.13%
2006-07-18	0	0.940	0.940	1.200	0.920	0.920	2,000	1,840	0.9200	3.643	3.643	4.650	3.565	3.565	516	3.5651	20.51%
2006-07-17	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-14	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-13	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-12	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-11	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-10	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-07	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-06	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-05	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-04	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-07-03	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-06-30	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-06-29	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	0.00%
2006-06-28	0	0.780	0.780	-	-	-	0	0	-	3.023	3.023	-	-	-	0	-	2.63%
2006-06-27	0	0.760	0.760	-	-	-	0	0	-	2.945	2.945	-	-	-	0	-	0.00%
2006-06-26	0	0.760	0.760	-	-	-	0	0	-	2.945	2.945	-	-	-	0	-	0.00%
2006-06-23	0	0.760	0.760	-	-	-	0	0	-	2.945	2.945	-	-	-	0	-	0.00%
2006-06-22	0	0.760	0.760	-	-	-	0	0	-	2.945	2.945	-	-	-	0	-	2.70%
2006-06-21	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-20	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-19	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-16	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-15	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-14	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-13	0	0.740	0.740	-	0.740	0.740	30,000	22,200	0.7400	2.868	2.868	-	2.868	2.868	7,742	2.8676	0.00%
2006-06-12	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-09	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-08	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-07	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-06	0	0.740	0.740	-	0.740	0.740	28,000	20,720	0.7400	2.868	2.868	-	2.868	2.868	7,226	2.8676	0.00%
2006-06-05	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-06-02	0	0.740	0.740	0.760	-	-	0	0	-	2.868	2.868	2.945	-	-	0	-	0.00%
2006-06-01	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-05-30	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-05-29	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-05-26	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-05-25	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-05-24	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-05-23	0	0.740	0.740	-	0.740	0.740	4,000	2,960	0.7400	2.868	2.868	-	2.868	2.868	1,032	2.8676	0.00%
2006-05-22	0	0.740	0.740	-	0.740	0.740	16,000	11,840	0.7400	2.868	2.868	-	2.868	2.868	4,129	2.8676	-1.33%
2006-05-19	0	0.750	0.740	-	-	-	0	0	-	2.906	2.868	-	-	-	0	-	0.00%
2006-05-18	0	0.750	0.750	-	-	-	0	0	-	2.906	2.906	-	-	-	0	-	1.35%
2006-05-17	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-05-16	0	0.740	0.740	-	-	-	0	0	-	2.868	2.868	-	-	-	0	-	0.00%
2006-05-15	0	0.740	0.740	0.750	0.740	0.740	20,000	14,800	0.7400	2.868	2.868	2.906	2.868	2.868	5,161	2.8676	0.00%
2006-05-12	0	0.740	0.700	-	-	-	0	0	-	2.868	2.713	-	-	-	0	-	0.00%
2006-05-11	0	0.740	0.740	0.770	0.740	0.770	56,000	42,940	0.7668	2.868	2.868	2.984	2.868	2.984	14,451	2.9714	-1.33%
2006-05-10	0	0.750	0.730	0.770	0.750	0.750	20,000	15,000	0.7500	2.906	2.829	2.984	2.906	2.906	5,161	2.9063	-2.60%
2006-05-09	0	0.770	0.760	0.810	0.770	0.800	80,000	63,000	0.7875	2.984	2.945	3.139	2.984	3.100	20,645	3.0516	-3.75%
2006-05-08	0	0.800	0.780	0.800	0.800	0.800	70,000	56,000	0.8000	3.100	3.023	3.100	3.100	3.100	18,064	3.1001	-5.88%
2006-05-04	0	0.850	-	-	-	-	0	0	-	3.294	-	-	-	-	0	-	0.00%
2006-05-03	0	0.850	0.800	-	-	-	0	0	-	3.294	3.100	-	-	-	0	-	0.00%
2006-05-02	0	0.850	0.800	-	-	-	0	0	-	3.294	3.100	-	-	-	0	-	0.00%
2006-04-28	0	0.850	0.800	-	-	-	0	0	-	3.294	3.100	-	-	-	0	-	0.00%
2006-04-27	0	0.850	0.800	-	-	-	0	0	-	3.294	3.100	-	-	-	0	-	0.00%
2006-04-26	0	0.850	0.850	-	0.800	0.800	8,000	6,400	0.8000	3.294	3.294	-	3.100	3.100	2,064	3.1001	1.19%
2006-04-25	0	0.840	0.800	-	-	-	0	0	-	3.255	3.100	-	-	-	0	-	0.00%
2006-04-24	0	0.840	0.840	-	-	-	0	0	-	3.255	3.255	-	-	-	0	-	1.20%
2006-04-21	0	0.830	0.830	-	-	-	0	0	-	3.216	3.216	-	-	-	0	-	1.22%
2006-04-20	0	0.820	0.820	-	-	-	0	0	-	3.178	3.178	-	-	-	0	-	2.50%
2006-04-19	0	0.800	0.800	-	0.800	0.800	16,000	12,800	0.8000	3.100	3.100	-	3.100	3.100	4,129	3.1001	-6.98%
2006-04-18	0	0.860	0.800	-	-	-	0	0	-	3.333	3.100	-	-	-	0	-	0.00%
2006-04-13	0	0.860	0.860	-	-	-	0	0	-	3.333	3.333	-	-	-	0	-	1.18%
2006-04-12	0	0.850	0.850	-	0.850	0.850	20,000	17,000	0.8500	3.294	3.294	-	3.294	3.294	5,161	3.2938	3.66%
2006-04-11	0	0.820	0.820	-	-	-	0	0	-	3.178	3.178	-	-	-	0	-	2.50%
2006-04-10	0	0.800	0.800	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	3.90%
2006-04-07	0	0.770	0.770	-	0.770	0.770	18,000	13,860	0.7700	2.984	2.984	-	2.984	2.984	4,645	2.9838	0.00%
2006-04-06	0	0.770	0.770	-	-	-	0	0	-	2.984	2.984	-	-	-	0	-	11.59%
2006-04-04	0	0.690	0.670	-	-	-	0	0	-	2.674	2.596	-	-	-	0	-	0.00%
2006-04-03	0	0.690	0.690	-	0.650	0.650	4,000	2,600	0.6500	2.674	2.674	-	2.519	2.519	1,032	2.5188	9.52%
2006-03-31	0	0.630	0.630	-	-	-	0	0	-	2.441	2.441	-	-	-	0	-	0.00%
2006-03-30	0	0.630	0.630	-	-	-	0	0	-	2.441	2.441	-	-	-	0	-	0.00%
2006-03-29	0	0.630	0.255	-	-	-	0	0	-	2.441	0.988	-	-	-	0	-	0.00%
2006-03-28	0	0.630	0.255	-	-	-	0	0	-	2.441	0.988	-	-	-	0	-	0.00%
2006-03-27	0	0.630	0.250	-	-	-	0	0	-	2.441	0.969	-	-	-	0	-	0.00%
2006-03-24	0	0.630	0.500	-	-	-	0	0	-	2.441	1.938	-	-	-	0	-	0.00%
2006-03-23	0	0.630	0.500	-	-	-	0	0	-	2.441	1.938	-	-	-	0	-	0.00%
2006-03-22	0	0.630	0.250	-	-	-	0	0	-	2.441	0.969	-	-	-	0	-	0.00%
2006-03-21	0	0.630	0.255	-	-	-	0	0	-	2.441	0.988	-	-	-	0	-	0.00%
2006-03-20	0	0.630	0.255	-	-	-	0	0	-	2.441	0.988	-	-	-	0	-	0.00%
2006-03-17	0	0.630	0.630	-	-	-	0	0	-	2.441	2.441	-	-	-	0	-	0.00%
2006-03-16	0	0.630	0.630	-	0.630	0.630	2,000	1,260	0.6300	2.441	2.441	-	2.441	2.441	516	2.4413	1.61%
2006-03-15	0	0.620	0.620	-	-	-	0	0	-	2.403	2.403	-	-	-	0	-	0.00%
2006-03-14	0	0.620	0.610	-	-	-	0	0	-	2.403	2.364	-	-	-	0	-	0.00%
2006-03-13	0	0.620	0.600	-	-	-	0	0	-	2.403	2.325	-	-	-	0	-	0.00%
2006-03-10	0	0.620	0.600	-	-	-	0	0	-	2.403	2.325	-	-	-	0	-	0.00%
2006-03-09	0	0.620	0.600	-	-	-	0	0	-	2.403	2.325	-	-	-	0	-	0.00%
2006-03-08	0	0.620	0.600	-	-	-	0	0	-	2.403	2.325	-	-	-	0	-	0.00%
2006-03-07	0	0.620	0.500	-	-	-	0	0	-	2.403	1.938	-	-	-	0	-	0.00%
2006-03-06	0	0.620	0.580	-	-	-	0	0	-	2.403	2.248	-	-	-	0	-	0.00%
2006-03-03	0	0.620	0.600	-	-	-	0	0	-	2.403	2.325	-	-	-	0	-	0.00%
2006-03-02	0	0.620	0.600	-	-	-	0	0	-	2.403	2.325	-	-	-	0	-	0.00%
2006-03-01	0	0.620	0.600	-	-	-	0	0	-	2.403	2.325	-	-	-	0	-	0.00%
2006-02-28	0	0.620	0.620	-	-	-	0	0	-	2.403	2.403	-	-	-	0	-	1.64%
2006-02-27	0	0.610	0.610	-	-	-	0	0	-	2.364	2.364	-	-	-	0	-	1.67%
2006-02-24	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-23	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-22	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-21	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-20	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-17	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-16	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-15	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-14	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-13	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-10	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-09	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-08	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-07	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-06	0	0.600	0.600	-	-	-	0	0	-	2.325	2.325	-	-	-	0	-	0.00%
2006-02-03	0	0.600	0.410	-	-	-	0	0	-	2.325	1.589	-	-	-	0	-	0.00%
2006-02-02	0	0.600	0.560	-	-	-	0	0	-	2.325	2.170	-	-	-	0	-	0.00%
2006-02-01	0	0.600	0.580	-	0.600	0.600	96,000	57,600	0.6000	2.325	2.248	-	2.325	2.325	24,774	2.3251	-7.69%
2006-01-27	0	0.650	0.250	-	-	-	0	0	-	2.519	0.969	-	-	-	0	-	0.00%
2006-01-26	0	0.650	0.250	-	0.650	0.650	2,000	1,300	0.6500	2.519	0.969	-	2.519	2.519	516	2.5188	-7.14%
2006-01-25	0	0.700	0.250	-	-	-	0	0	-	2.713	0.969	-	-	-	0	-	0.00%
2006-01-24	0	0.700	0.250	-	-	-	0	0	-	2.713	0.969	-	-	-	0	-	0.00%
2006-01-23	0	0.700	0.250	-	-	-	0	0	-	2.713	0.969	-	-	-	0	-	0.00%
2006-01-20	0	0.700	0.500	-	-	-	0	0	-	2.713	1.938	-	-	-	0	-	0.00%
2006-01-19	0	0.700	0.250	-	0.700	0.700	100,000	70,000	0.7000	2.713	0.969	-	2.713	2.713	25,806	2.7126	-6.67%
2006-01-18	0	0.750	0.250	-	0.750	0.750	10,000	7,500	0.7500	2.906	0.969	-	2.906	2.906	2,581	2.9063	4.17%
2006-01-17	0	0.720	0.500	0.800	0.720	0.720	14,000	10,080	0.7200	2.790	1.938	3.100	2.790	2.790	3,613	2.7901	2.86%
2006-01-16	0	0.700	0.700	0.720	-	-	0	0	-	2.713	2.713	2.790	-	-	0	-	0.00%
2006-01-13	0	0.700	0.250	0.720	-	-	0	0	-	2.713	0.969	2.790	-	-	0	-	0.00%
2006-01-12	0	0.700	0.250	0.720	0.700	0.700	20,000	14,000	0.7000	2.713	0.969	2.790	2.713	2.713	5,161	2.7126	0.00%
2006-01-11	0	0.700	0.700	0.720	-	-	0	0	-	2.713	2.713	2.790	-	-	0	-	0.00%
2006-01-10	0	0.700	0.700	0.720	-	-	0	0	-	2.713	2.713	2.790	-	-	0	-	2.94%
2006-01-09	0	0.680	0.250	-	-	-	0	0	-	2.635	0.969	-	-	-	0	-	0.00%
2006-01-06	0	0.680	0.260	-	-	-	0	0	-	2.635	1.008	-	-	-	0	-	0.00%
2006-01-05	0	0.700	0.250	-	0.700	0.700	18,000	12,600	0.7000	2.635	0.941	-	2.635	2.635	4,782	2.6351	0.00%
2006-01-04	0	0.700	0.700	-	0.700	0.700	30,000	21,000	0.7000	2.635	2.635	-	2.635	2.635	7,969	2.6351	0.00%
2006-01-03	0	0.700	0.250	-	-	-	0	0	-	2.635	0.941	-	-	-	0	-	0.00%
2005-12-30	0	0.700	0.250	0.800	0.700	0.700	20,000	14,000	0.7000	2.635	0.941	3.012	2.635	2.635	5,313	2.6351	0.00%
2005-12-29	0	0.700	0.250	0.700	-	-	0	0	-	2.635	0.941	2.635	-	-	0	-	0.00%
2005-12-28	0	0.700	0.250	0.700	-	-	0	0	-	2.635	0.941	2.635	-	-	0	-	0.00%
2005-12-23	0	0.700	0.250	-	0.700	0.700	44,000	30,800	0.7000	2.635	0.941	-	2.635	2.635	11,688	2.6351	0.00%
2005-12-22	0	0.700	0.300	0.700	-	-	0	0	-	2.635	1.129	2.635	-	-	0	-	0.00%
2005-12-21	0	0.700	0.300	-	-	-	0	0	-	2.635	1.129	-	-	-	0	-	0.00%
2005-12-20	0	0.700	0.700	-	-	-	0	0	-	2.635	2.635	-	-	-	0	-	0.00%
2005-12-19	0	0.700	0.300	-	-	-	0	0	-	2.635	1.129	-	-	-	0	-	0.00%
2005-12-16	0	0.700	0.290	0.700	0.700	0.700	60,000	42,000	0.7000	2.635	1.092	2.635	2.635	2.635	15,939	2.6351	16.67%
2005-12-15	0	0.600	0.260	-	0.600	0.600	30,000	18,000	0.6000	2.259	0.979	-	2.259	2.259	7,969	2.2586	0.00%
2005-12-14	0	0.600	0.260	-	-	-	0	0	-	2.259	0.979	-	-	-	0	-	0.00%
2005-12-13	0	0.600	0.500	-	-	-	0	0	-	2.259	1.882	-	-	-	0	-	0.00%
2005-12-12	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-12-09	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-12-08	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-12-07	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-12-06	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-12-05	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-12-02	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-12-01	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-30	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-29	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-28	0	0.600	0.600	-	0.600	0.600	8,000	4,800	0.6000	2.259	2.259	-	2.259	2.259	2,125	2.2586	0.00%
2005-11-25	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-24	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-23	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-22	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-21	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-18	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-17	0	0.600	0.255	-	-	-	0	0	-	2.259	0.960	-	-	-	0	-	0.00%
2005-11-16	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-15	0	0.600	0.400	-	-	-	0	0	-	2.259	1.506	-	-	-	0	-	0.00%
2005-11-14	0	0.600	0.250	-	0.600	0.600	10,000	6,000	0.6000	2.259	0.941	-	2.259	2.259	2,656	2.2586	0.00%
2005-11-11	0	0.600	0.550	-	-	-	0	0	-	2.259	2.070	-	-	-	0	-	0.00%
2005-11-10	0	0.600	0.550	-	-	-	0	0	-	2.259	2.070	-	-	-	0	-	0.00%
2005-11-09	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-08	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-07	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-04	0	0.600	0.250	-	0.600	0.600	10,000	6,000	0.6000	2.259	0.941	-	2.259	2.259	2,656	2.2586	0.00%
2005-11-03	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-02	0	0.600	0.250	-	-	-	0	0	-	2.259	0.941	-	-	-	0	-	0.00%
2005-11-01	0	0.600	0.250	-	0.600	0.600	20,000	12,000	0.6000	2.259	0.941	-	2.259	2.259	5,313	2.2586	0.00%
2005-10-31	0	0.600	0.250	0.600	-	-	0	0	-	2.259	0.941	2.259	-	-	0	-	0.00%
2005-10-28	0	0.600	0.250	0.600	-	-	0	0	-	2.259	0.941	2.259	-	-	0	-	0.00%
2005-10-27	0	0.600	0.250	0.600	-	-	0	0	-	2.259	0.941	2.259	-	-	0	-	0.00%
2005-10-26	0	0.600	0.450	0.600	0.550	0.600	16,000	9,300	0.5813	2.259	1.694	2.259	2.070	2.259	4,250	2.1880	9.09%
2005-10-25	0	0.550	0.250	0.550	0.580	0.580	10,000	5,800	0.5800	2.070	0.941	2.070	2.183	2.183	2,656	2.1833	10.00%
2005-10-24	0	0.500	0.250	0.580	-	-	0	0	-	1.882	0.941	2.183	-	-	0	-	0.00%
2005-10-21	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-20	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-19	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-18	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-17	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-14	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-13	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-12	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-10	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-07	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-06	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-05	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-04	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-10-03	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-30	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-29	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-28	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-27	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-26	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-23	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-22	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-21	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-20	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-16	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-15	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-14	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-13	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-12	0	0.500	0.255	-	-	-	0	0	-	1.882	0.960	-	-	-	0	-	0.00%
2005-09-09	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-08	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-07	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-06	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-05	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-02	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-09-01	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-31	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-30	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-29	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-26	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-25	0	0.500	0.250	0.500	-	-	0	0	-	1.882	0.941	1.882	-	-	0	-	0.00%
2005-08-24	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-23	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-22	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-19	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-18	0	0.500	0.250	-	-	-	0	0	-	1.882	0.941	-	-	-	0	-	0.00%
2005-08-17	0	0.500	0.500	-	0.500	0.500	8,000	4,000	0.5000	1.882	1.882	-	1.882	1.882	2,125	1.8822	-14.68%
2005-08-16	0	0.586	0.500	-	-	-	0	0	-	2.206	1.882	-	-	-	0	-	0.00%
2005-08-15	0	0.586	0.500	-	-	-	0	0	-	2.206	1.882	-	-	-	0	-	0.00%
2005-08-12	0	0.600	0.500	-	-	-	0	0	-	2.206	1.838	-	-	-	0	-	0.00%
2005-08-11	0	0.600	0.500	-	-	-	0	0	-	2.206	1.838	-	-	-	0	-	0.00%
2005-08-10	0	0.600	0.500	-	-	-	0	0	-	2.206	1.838	-	-	-	0	-	0.00%
2005-08-09	0	0.600	0.500	-	-	-	0	0	-	2.206	1.838	-	-	-	0	-	0.00%
2005-08-08	0	0.600	0.600	0.650	-	-	0	0	-	2.206	2.206	2.390	-	-	0	-	0.00%
2005-08-05	0	0.600	0.600	-	0.600	0.600	10,000	6,000	0.6000	2.206	2.206	-	2.206	2.206	2,720	2.2059	0.00%
2005-08-04	0	0.600	0.500	0.600	-	-	0	0	-	2.206	1.838	2.206	-	-	0	-	0.00%
2005-08-03	0	0.600	0.500	0.600	-	-	0	0	-	2.206	1.838	2.206	-	-	0	-	0.00%
2005-08-02	0	0.600	0.500	0.600	-	-	2,000	1,000	0.5000	2.206	1.838	2.206	-	-	544	1.8383	0.00%
2005-08-01	0	0.600	0.500	0.600	-	-	0	0	-	2.206	1.838	2.206	-	-	0	-	0.00%
2005-07-29	0	0.600	0.250	0.600	-	-	0	0	-	2.206	0.919	2.206	-	-	0	-	0.00%
2005-07-28	0	0.600	0.250	0.600	-	-	0	0	-	2.206	0.919	2.206	-	-	0	-	0.00%
2005-07-27	0	0.600	0.250	0.600	-	-	0	0	-	2.206	0.919	2.206	-	-	0	-	0.00%
2005-07-26	0	0.600	0.250	0.600	-	-	0	0	-	2.206	0.919	2.206	-	-	0	-	0.00%
2005-07-25	0	0.600	0.250	0.600	-	-	0	0	-	2.206	0.919	2.206	-	-	0	-	0.00%
2005-07-22	0	0.600	0.250	0.600	-	-	0	0	-	2.206	0.919	2.206	-	-	0	-	0.00%
2005-07-21	0	0.600	0.260	0.600	-	-	0	0	-	2.206	0.956	2.206	-	-	0	-	0.00%
2005-07-20	0	0.600	0.255	-	-	-	0	0	-	2.206	0.938	-	-	-	0	-	0.00%
2005-07-19	0	0.600	0.250	0.600	-	-	0	0	-	2.206	0.919	2.206	-	-	0	-	0.00%
2005-07-18	0	0.600	0.250	-	0.600	0.600	10,000	6,000	0.6000	2.206	0.919	-	2.206	2.206	2,720	2.2059	17.65%
2005-07-15	0	0.510	0.500	0.600	-	-	0	0	-	1.875	1.838	2.206	-	-	0	-	0.00%
2005-07-14	0	0.510	0.500	0.600	-	-	0	0	-	1.875	1.838	2.206	-	-	0	-	0.00%
2005-07-13	0	0.510	0.500	-	-	-	0	0	-	1.875	1.838	-	-	-	0	-	0.00%
2005-07-12	0	0.510	0.510	-	-	-	0	0	-	1.875	1.875	-	-	-	0	-	2.00%
2005-07-11	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-07-08	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-07-07	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-07-06	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-07-05	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-07-04	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-30	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-29	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-28	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-27	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-24	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-23	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-22	0	0.500	0.500	-	0.500	0.500	4,000	2,000	0.5000	1.838	1.838	-	1.838	1.838	1,088	1.8383	0.00%
2005-06-21	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-20	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-17	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-16	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-15	0	0.500	0.500	-	0.500	0.500	4,000	2,000	0.5000	1.838	1.838	-	1.838	1.838	1,088	1.8383	0.00%
2005-06-14	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-13	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-10	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-09	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-08	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-07	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-06	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-06-03	0	0.500	0.260	-	-	-	0	0	-	1.838	0.956	-	-	-	0	-	0.00%
2005-06-02	0	0.500	0.260	-	-	-	0	0	-	1.838	0.956	-	-	-	0	-	0.00%
2005-06-01	0	0.500	0.260	-	-	-	0	0	-	1.838	0.956	-	-	-	0	-	0.00%
2005-05-31	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-05-30	0	0.500	0.500	-	-	-	0	0	-	1.838	1.838	-	-	-	0	-	0.00%
2005-05-27	0	0.500	0.500	-	0.500	0.500	4,000	2,000	0.5000	1.838	1.838	-	1.838	1.838	1,088	1.8383	-9.09%
2005-05-26	0	0.550	0.500	0.600	-	-	0	0	-	2.022	1.838	2.206	-	-	0	-	0.00%
2005-05-25	0	0.550	0.500	0.690	0.550	0.550	28,000	15,400	0.5500	2.022	1.838	2.537	2.022	2.022	7,616	2.0221	0.00%
2005-05-24	0	0.550	0.550	0.710	-	-	0	0	-	2.022	2.022	2.610	-	-	0	-	0.00%
2005-05-23	0	0.550	0.550	0.710	-	-	0	0	-	2.022	2.022	2.610	-	-	0	-	0.00%
2005-05-20	0	0.550	0.550	0.690	-	-	0	0	-	2.022	2.022	2.537	-	-	0	-	0.00%
2005-05-19	0	0.550	0.260	0.690	-	-	0	0	-	2.022	0.956	2.537	-	-	0	-	0.00%
2005-05-18	0	0.550	0.550	0.620	0.550	0.550	10,000	5,500	0.5500	2.022	2.022	2.279	2.022	2.022	2,720	2.0221	-8.33%
2005-05-17	0	0.600	0.560	0.620	0.600	0.610	8,000	4,840	0.6050	2.206	2.059	2.279	2.206	2.243	2,176	2.2243	0.00%
2005-05-13	0	0.600	0.550	-	0.600	0.600	6,000	3,600	0.6000	2.206	2.022	-	2.206	2.206	1,632	2.2059	33.33%
2005-05-12	0	0.450	0.450	0.600	0.450	0.450	4,000	1,800	0.4500	1.654	1.654	2.206	1.654	1.654	1,088	1.6544	73.08%
2005-05-11	0	0.260	0.260	-	0.260	0.260	2,000	520	0.2600	0.956	0.956	-	0.956	0.956	544	0.9559	-56.08%
2005-05-10	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-05-09	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-05-06	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-05-05	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-05-04	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-05-03	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-29	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-28	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-27	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-26	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-25	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-22	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-21	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-20	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-19	0	0.592	0.260	-	-	-	0	0	-	2.177	0.956	-	-	-	0	-	0.00%
2005-04-18	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-15	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-14	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-13	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-12	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-11	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-08	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-07	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-06	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-04	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-04-01	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-31	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-30	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-29	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-24	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-23	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-22	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-21	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-03-18	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-17	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-16	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-15	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-14	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-11	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-10	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-09	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-08	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-07	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-04	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-03	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-03-02	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-03-01	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-28	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-02-25	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-02-24	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-23	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-22	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-21	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-02-18	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-02-17	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-16	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-15	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-14	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-08	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-07	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-02-04	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-03	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-02-02	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-02-01	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-31	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-28	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-27	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-26	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-25	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-24	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-21	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-20	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-19	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-18	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-17	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-14	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-13	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-12	0	0.592	0.250	-	-	-	0	0	-	2.177	0.919	-	-	-	0	-	0.00%
2005-01-11	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-10	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-07	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	0.00%
2005-01-06	0	0.592	0.255	-	-	-	0	0	-	2.177	0.938	-	-	-	0	-	-0.00%
2005-01-05	0	0.600	0.255	-	-	-	0	0	-	2.177	0.925	-	-	-	0	-	0.00%
2005-01-04	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2005-01-03	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-12-31	0	0.600	0.255	-	-	-	0	0	-	2.177	0.925	-	-	-	0	-	0.00%
2004-12-30	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-12-29	0	0.600	0.255	-	-	-	0	0	-	2.177	0.925	-	-	-	0	-	0.00%
2004-12-28	0	0.600	0.255	-	-	-	0	0	-	2.177	0.925	-	-	-	0	-	0.00%
2004-12-24	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-12-23	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-12-22	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-12-21	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-12-20	0	0.600	0.250	0.600	-	-	0	0	-	2.177	0.907	2.177	-	-	0	-	0.00%
2004-12-17	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-12-16	0	0.600	0.500	0.600	-	-	0	0	-	2.177	1.814	2.177	-	-	0	-	0.00%
2004-12-15	0	0.600	0.250	0.600	-	-	0	0	-	2.177	0.907	2.177	-	-	0	-	-11.76%
2004-12-14	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-12-13	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-12-10	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-12-09	0	0.680	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.00%
2004-12-08	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-12-07	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-12-06	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-12-03	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-12-02	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-12-01	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-11-30	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-11-29	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-11-26	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-11-25	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-11-24	0	0.680	0.250	-	-	-	0	0	-	2.467	0.907	-	-	-	0	-	0.00%
2004-11-23	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-22	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-19	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-18	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-17	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-16	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-15	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-12	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-11	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-10	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-09	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-08	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-05	0	0.680	0.270	0.680	-	-	0	0	-	2.467	0.979	2.467	-	-	0	-	0.00%
2004-11-04	0	0.680	0.270	0.680	-	-	0	0	-	2.467	0.979	2.467	-	-	0	-	0.00%
2004-11-03	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-02	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-11-01	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-29	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-28	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-27	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-26	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-25	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-21	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-20	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-19	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	0.00%
2004-10-18	0	0.680	0.250	0.680	-	-	0	0	-	2.467	0.907	2.467	-	-	0	-	-9.33%
2004-10-15	0	0.750	0.750	-	-	-	0	0	-	2.721	2.721	-	-	-	0	-	7.14%
2004-10-14	0	0.700	0.250	-	-	-	0	0	-	2.539	0.907	-	-	-	0	-	0.00%
2004-10-13	0	0.700	0.250	-	-	-	0	0	-	2.539	0.907	-	-	-	0	-	0.00%
2004-10-12	0	0.700	0.250	0.700	-	-	0	0	-	2.539	0.907	2.539	-	-	0	-	0.00%
2004-10-11	0	0.700	0.250	-	-	-	0	0	-	2.539	0.907	-	-	-	0	-	0.00%
2004-10-08	0	0.700	0.250	0.700	-	-	0	0	-	2.539	0.907	2.539	-	-	0	-	0.00%
2004-10-07	0	0.700	0.250	0.700	-	-	0	0	-	2.539	0.907	2.539	-	-	0	-	0.00%
2004-10-06	0	0.700	0.250	-	-	-	0	0	-	2.539	0.907	-	-	-	0	-	0.00%
2004-10-05	0	0.700	0.250	0.700	-	-	0	0	-	2.539	0.907	2.539	-	-	0	-	0.00%
2004-10-04	0	0.700	0.250	-	-	-	0	0	-	2.539	0.907	-	-	-	0	-	0.00%
2004-09-30	0	0.700	0.700	-	-	-	0	0	-	2.539	2.539	-	-	-	0	-	6.06%
2004-09-28	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-27	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-24	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-23	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-22	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-21	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-20	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-17	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-16	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-15	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-14	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-13	0	0.660	0.250	-	-	-	0	0	-	2.394	0.907	-	-	-	0	-	0.00%
2004-09-10	0	0.660	0.660	-	-	-	0	0	-	2.394	2.394	-	-	-	0	-	6.45%
2004-09-09	0	0.620	0.250	-	-	-	0	0	-	2.249	0.907	-	-	-	0	-	0.00%
2004-09-08	0	0.620	0.250	-	-	-	0	0	-	2.249	0.907	-	-	-	0	-	0.00%
2004-09-07	0	0.620	0.250	-	-	-	0	0	-	2.249	0.907	-	-	-	0	-	0.00%
2004-09-06	0	0.620	0.250	-	-	-	0	0	-	2.249	0.907	-	-	-	0	-	0.00%
2004-09-03	0	0.620	-	-	-	-	0	0	-	2.249	-	-	-	-	0	-	0.00%
2004-09-02	0	0.620	0.250	0.620	-	-	0	0	-	2.249	0.907	2.249	-	-	0	-	0.00%
2004-09-01	0	0.620	0.250	-	-	-	0	0	-	2.249	0.907	-	-	-	0	-	0.00%
2004-08-31	0	0.620	0.620	-	-	-	0	0	-	2.249	2.249	-	-	-	0	-	3.33%
2004-08-30	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-08-27	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-08-26	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-08-25	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-08-24	0	0.600	0.250	-	-	-	0	0	-	2.177	0.907	-	-	-	0	-	0.00%
2004-08-23	0	0.600	0.600	-	-	-	0	0	-	2.177	2.177	-	-	-	0	-	3.45%
2004-08-20	0	0.580	0.250	-	-	-	0	0	-	2.104	0.907	-	-	-	0	-	0.00%
2004-08-19	0	0.580	0.580	-	-	-	0	0	-	2.104	2.104	-	-	-	0	-	16.00%
2004-08-18	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-08-17	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-08-16	0	0.500	-	-	-	-	0	0	-	1.814	-	-	-	-	0	-	0.00%
2004-08-13	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-08-12	0	0.500	-	-	-	-	0	0	-	1.814	-	-	-	-	0	-	0.00%
2004-08-11	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-08-10	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-08-09	0	0.500	0.250	-	0.500	0.500	34,000	17,000	0.5000	1.814	0.907	-	1.814	1.814	9,373	1.8138	0.00%
2004-08-06	0	0.500	0.250	0.500	-	-	0	0	-	1.814	0.907	1.814	-	-	0	-	0.00%
2004-08-05	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-08-04	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-08-03	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-08-02	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-30	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-29	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-28	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-27	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-26	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-23	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-22	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-21	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-20	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-19	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-16	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-15	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-14	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-13	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-12	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-09	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-08	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-07	0	0.500	0.250	0.550	-	-	0	0	-	1.814	0.907	1.995	-	-	0	-	0.00%
2004-07-06	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-05	0	0.500	0.250	-	-	-	0	0	-	1.814	0.907	-	-	-	0	-	0.00%
2004-07-02	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-30	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-29	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-28	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-25	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-24	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-23	0	0.500	0.260	-	-	-	0	0	-	1.814	0.943	-	-	-	0	-	0.00%
2004-06-21	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-18	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-17	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-16	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-15	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-14	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-11	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-10	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-09	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-08	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-07	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-04	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-03	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-02	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-06-01	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-31	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-28	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-27	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-25	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-24	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-21	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-20	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-19	0	0.500	0.255	-	-	-	0	0	-	1.814	0.925	-	-	-	0	-	0.00%
2004-05-18	0	0.500	0.255	0.650	-	-	0	0	-	1.814	0.925	2.358	-	-	0	-	0.00%
2004-05-17	0	0.500	0.255	0.650	-	-	0	0	-	1.814	0.925	2.358	-	-	0	-	0.00%
2004-05-14	0	0.500	0.255	0.650	-	-	0	0	-	1.814	0.925	2.358	-	-	0	-	0.00%
2004-05-13	0	0.500	0.255	0.650	-	-	0	0	-	1.814	0.925	2.358	-	-	0	-	0.00%
2004-05-12	0	0.500	0.255	0.650	-	-	0	0	-	1.814	0.925	2.358	-	-	0	-	0.00%
2004-05-11	0	0.500	0.255	0.650	-	-	0	0	-	1.814	0.925	2.358	-	-	0	-	0.00%
2004-05-10	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2004-05-07	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2004-05-06	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2004-05-05	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2004-05-04	0	0.500	0.250	0.650	-	-	0	0	-	1.814	0.907	2.358	-	-	0	-	0.00%
2004-05-03	0	0.500	0.500	0.650	-	-	0	0	-	1.814	1.814	2.358	-	-	0	-	0.00%
2004-04-30	0	0.500	0.500	0.650	-	-	0	0	-	1.814	1.814	2.358	-	-	0	-	11.11%
2004-04-29	0	0.450	0.250	0.650	-	-	0	0	-	1.632	0.907	2.358	-	-	0	-	0.00%
2004-04-28	0	0.450	0.270	0.650	-	-	0	0	-	1.632	0.979	2.358	-	-	0	-	0.00%
2004-04-27	0	0.450	0.270	0.650	-	-	0	0	-	1.632	0.979	2.358	-	-	0	-	0.00%
2004-04-26	0	0.450	0.270	0.650	-	-	0	0	-	1.632	0.979	2.358	-	-	0	-	0.00%
2004-04-23	0	0.450	0.270	0.650	-	-	0	0	-	1.632	0.979	2.358	-	-	0	-	0.00%
2004-04-22	0	0.450	0.450	0.650	0.450	0.450	4,000	1,800	0.4500	1.632	1.632	2.358	1.632	1.632	1,103	1.6324	-6.25%
2004-04-21	0	0.480	0.270	0.650	-	-	0	0	-	1.741	0.979	2.358	-	-	0	-	0.00%
2004-04-20	0	0.480	0.270	0.650	-	-	0	0	-	1.741	0.979	2.358	-	-	0	-	0.00%
2004-04-19	0	0.480	0.270	0.650	-	-	0	0	-	1.741	0.979	2.358	-	-	0	-	0.00%
2004-04-16	0	0.480	0.270	0.650	-	-	0	0	-	1.741	0.979	2.358	-	-	0	-	0.00%
2004-04-15	0	0.480	0.270	0.600	-	-	0	0	-	1.741	0.979	2.177	-	-	0	-	0.00%
2004-04-14	0	0.480	0.270	0.600	-	-	0	0	-	1.741	0.979	2.177	-	-	0	-	0.00%
2004-04-13	0	0.480	0.270	0.490	-	-	0	0	-	1.741	0.979	1.777	-	-	0	-	0.00%
2004-04-08	0	0.480	0.250	0.480	-	-	0	0	-	1.741	0.907	1.741	-	-	0	-	-4.00%
2004-04-07	0	0.500	0.250	0.500	-	-	0	0	-	1.814	0.907	1.814	-	-	0	-	0.00%
2004-04-06	0	0.500	0.250	0.650	-	-	0	0	-	1.814	0.907	2.358	-	-	0	-	0.00%
2004-04-02	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2004-04-01	0	0.500	-	0.650	-	-	0	0	-	1.814	-	2.358	-	-	0	-	0.00%
2004-03-31	0	0.500	-	0.500	-	-	0	0	-	1.814	-	1.814	-	-	0	-	0.00%
2004-03-30	0	0.500	0.500	0.650	0.500	0.500	26,000	13,000	0.5000	1.814	1.814	2.358	1.814	1.814	7,167	1.8138	0.00%
2004-03-29	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2004-03-26	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2004-03-25	0	0.500	0.270	0.550	-	-	0	0	-	1.814	0.979	1.995	-	-	0	-	0.00%
2004-03-24	0	0.500	0.270	0.500	-	-	0	0	-	1.814	0.979	1.814	-	-	0	-	0.00%
2004-03-23	0	0.500	0.250	0.500	-	-	0	0	-	1.814	0.907	1.814	-	-	0	-	-9.09%
2004-03-22	0	0.550	0.250	0.550	0.550	0.550	40,000	22,000	0.5500	1.995	0.907	1.995	1.995	1.995	11,027	1.9951	0.00%
2004-03-19	0	0.550	0.550	0.650	0.550	0.550	78,000	42,900	0.5500	1.995	1.995	2.358	1.995	1.995	21,502	1.9951	0.00%
2004-03-18	0	0.550	0.270	0.550	-	-	0	0	-	1.995	0.979	1.995	-	-	0	-	0.00%
2004-03-17	0	0.550	0.270	0.550	-	-	0	0	-	1.995	0.979	1.995	-	-	0	-	0.00%
2004-03-16	0	0.550	0.270	0.550	-	-	0	0	-	1.995	0.979	1.995	-	-	0	-	0.00%
2004-03-15	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-12	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-11	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-10	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-09	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-08	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-05	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-04	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-03	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-02	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-03-01	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-27	0	0.550	0.270	-	-	-	0	0	-	1.995	0.979	-	-	-	0	-	0.00%
2004-02-26	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-25	0	0.550	0.280	0.650	-	-	0	0	-	1.995	1.016	2.358	-	-	0	-	0.00%
2004-02-24	0	0.550	0.280	0.650	-	-	0	0	-	1.995	1.016	2.358	-	-	0	-	0.00%
2004-02-23	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2004-02-20	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-19	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-18	0	0.550	0.270	-	-	-	0	0	-	1.995	0.979	-	-	-	0	-	0.00%
2004-02-17	0	0.550	0.550	0.650	0.550	0.550	70,000	38,500	0.5500	1.995	1.995	2.358	1.995	1.995	19,297	1.9951	0.00%
2004-02-16	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-13	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-12	0	0.550	0.270	0.650	-	-	16,000	8,800	0.5500	1.995	0.979	2.358	-	-	4,411	1.9951	0.00%
2004-02-11	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-10	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-09	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-06	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-05	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-02-04	0	0.550	0.250	0.650	-	-	0	0	-	1.995	0.907	2.358	-	-	0	-	0.00%
2004-02-03	0	0.550	0.500	0.650	-	-	0	0	-	1.995	1.814	2.358	-	-	0	-	0.00%
2004-02-02	0	0.550	0.300	0.650	-	-	0	0	-	1.995	1.088	2.358	-	-	0	-	0.00%
2004-01-30	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-01-29	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-01-28	0	0.550	0.270	0.550	-	-	0	0	-	1.995	0.979	1.995	-	-	0	-	0.00%
2004-01-27	0	0.550	0.270	0.550	-	-	0	0	-	1.995	0.979	1.995	-	-	0	-	0.00%
2004-01-26	0	0.550	0.300	0.550	-	-	0	0	-	1.995	1.088	1.995	-	-	0	-	0.00%
2004-01-21	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-01-20	0	0.550	0.270	0.550	-	-	0	0	-	1.995	0.979	1.995	-	-	0	-	0.00%
2004-01-19	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-01-16	0	0.550	0.270	0.550	-	-	0	0	-	1.995	0.979	1.995	-	-	0	-	0.00%
2004-01-15	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-01-14	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-01-13	0	0.550	0.270	0.570	-	-	0	0	-	1.995	0.979	2.068	-	-	0	-	0.00%
2004-01-12	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-01-09	0	0.550	0.270	0.650	-	-	0	0	-	1.995	0.979	2.358	-	-	0	-	0.00%
2004-01-08	0	0.550	0.270	0.590	-	-	0	0	-	1.995	0.979	2.140	-	-	0	-	0.00%
2004-01-07	0	0.550	0.255	0.600	-	-	0	0	-	1.995	0.925	2.177	-	-	0	-	0.00%
2004-01-06	0	0.550	0.500	0.650	-	-	0	0	-	1.995	1.814	2.358	-	-	0	-	0.00%
2004-01-05	0	0.550	0.270	-	0.550	0.550	100,000	55,000	0.5500	1.995	0.979	-	1.995	1.995	27,567	1.9951	10.00%
2004-01-02	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2003-12-31	0	0.500	0.270	0.650	-	-	0	0	-	1.814	0.979	2.358	-	-	0	-	0.00%
2003-12-30	0	0.500	0.250	0.650	-	-	0	0	-	1.814	0.907	2.358	-	-	0	-	0.00%
2003-12-29	0	0.500	0.500	0.650	-	-	0	0	-	1.814	1.814	2.358	-	-	0	-	0.00%
2003-12-24	0	0.500	0.500	0.650	-	-	0	0	-	1.814	1.814	2.358	-	-	0	-	0.00%
2003-12-23	0	0.500	0.500	0.650	-	-	0	0	-	1.814	1.814	2.358	-	-	0	-	0.00%
2003-12-22	0	0.500	0.500	0.650	0.500	0.500	48,000	24,000	0.5000	1.814	1.814	2.358	1.814	1.814	13,232	1.8138	-15.25%
2003-12-19	0	0.590	0.500	0.600	-	-	0	0	-	2.140	1.814	2.177	-	-	0	-	0.00%
2003-12-18	0	0.590	0.270	0.600	-	-	0	0	-	2.140	0.979	2.177	-	-	0	-	0.00%
2003-12-17	0	0.590	0.250	0.600	-	-	0	0	-	2.140	0.907	2.177	-	-	0	-	0.00%
2003-12-16	0	0.590	0.270	0.600	-	-	0	0	-	2.140	0.979	2.177	-	-	0	-	0.00%
2003-12-15	0	0.590	0.270	0.600	-	-	0	0	-	2.140	0.979	2.177	-	-	0	-	0.00%
2003-12-12	0	0.590	0.270	0.600	-	-	0	0	-	2.140	0.979	2.177	-	-	0	-	0.00%
2003-12-11	0	0.590	0.280	0.600	-	-	0	0	-	2.140	1.016	2.177	-	-	0	-	0.00%
2003-12-10	0	0.590	0.280	0.650	-	-	0	0	-	2.140	1.016	2.358	-	-	0	-	0.00%
2003-12-09	0	0.590	0.280	0.590	-	-	0	0	-	2.140	1.016	2.140	-	-	0	-	-1.67%
2003-12-08	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-12-05	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-12-04	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-12-03	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-12-02	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-12-01	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-11-28	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-11-27	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-11-26	0	0.600	0.280	0.650	-	-	0	0	-	2.177	1.016	2.358	-	-	0	-	0.00%
2003-11-25	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-11-24	0	0.600	0.250	0.650	0.600	0.600	100,000	60,000	0.6000	2.177	0.907	2.358	2.177	2.177	27,567	2.1765	0.00%
2003-11-21	0	0.600	0.600	0.650	-	-	0	0	-	2.177	2.177	2.358	-	-	0	-	9.09%
2003-11-20	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-19	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-18	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-17	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-14	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-13	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-12	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-11	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-10	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-07	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-06	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-05	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-04	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-11-03	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-10-31	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-10-30	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	0.00%
2003-10-29	0	0.550	0.550	0.650	-	-	0	0	-	1.995	1.995	2.358	-	-	0	-	10.00%
2003-10-28	0	0.500	0.500	0.650	0.250	0.600	38,000	21,000	0.5526	1.814	1.814	2.358	0.907	2.177	10,475	2.0047	-16.67%
2003-10-27	0	0.600	-	0.600	0.650	0.650	4,000	2,600	0.6500	2.177	-	2.177	2.358	2.358	1,103	2.3579	0.00%
2003-10-24	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-23	0	0.600	0.550	0.650	-	-	0	0	-	2.177	1.995	2.358	-	-	0	-	0.00%
2003-10-22	0	0.600	0.550	0.650	-	-	0	0	-	2.177	1.995	2.358	-	-	0	-	0.00%
2003-10-21	0	0.600	0.550	0.650	-	-	0	0	-	2.177	1.995	2.358	-	-	0	-	0.00%
2003-10-20	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-17	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-16	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-15	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-14	0	0.600	0.250	0.650	0.600	0.600	30,000	18,000	0.6000	2.177	0.907	2.358	2.177	2.177	8,270	2.1765	0.00%
2003-10-13	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-10	0	0.600	0.250	0.650	0.600	0.600	100,000	60,000	0.6000	2.177	0.907	2.358	2.177	2.177	27,567	2.1765	0.00%
2003-10-09	0	0.600	0.600	0.650	-	-	0	0	-	2.177	2.177	2.358	-	-	0	-	0.00%
2003-10-08	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-07	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-06	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-10-03	0	0.600	0.600	0.650	-	-	0	0	-	2.177	2.177	2.358	-	-	0	-	0.00%
2003-10-02	0	0.600	0.580	0.650	-	-	0	0	-	2.177	2.104	2.358	-	-	0	-	0.00%
2003-09-30	0	0.600	-	0.650	0.600	0.600	100,000	60,000	0.6000	2.177	-	2.358	2.177	2.177	27,567	2.1765	0.00%
2003-09-29	0	0.600	-	0.650	-	-	0	0	-	2.177	-	2.358	-	-	0	-	0.00%
2003-09-26	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-09-25	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-09-24	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-09-23	0	0.600	0.250	0.650	0.600	0.600	70,000	42,000	0.6000	2.177	0.907	2.358	2.177	2.177	19,297	2.1765	0.00%
2003-09-22	0	0.600	0.600	0.650	0.600	0.600	400,000	240,000	0.6000	2.177	2.177	2.358	2.177	2.177	110,268	2.1765	-7.69%
2003-09-19	0	0.650	0.600	0.650	-	-	0	0	-	2.358	2.177	2.358	-	-	0	-	0.00%
2003-09-18	0	0.650	0.600	0.650	-	-	0	0	-	2.358	2.177	2.358	-	-	0	-	0.00%
2003-09-17	0	0.650	0.550	0.650	-	-	0	0	-	2.358	1.995	2.358	-	-	0	-	0.00%
2003-09-16	0	0.650	0.250	0.650	-	-	0	0	-	2.358	0.907	2.358	-	-	0	-	0.00%
2003-09-15	0	0.650	0.250	0.650	-	-	0	0	-	2.358	0.907	2.358	-	-	0	-	0.00%
2003-09-11	0	0.650	0.250	0.650	0.650	0.650	30,000	19,500	0.6500	2.358	0.907	2.358	2.358	2.358	8,270	2.3579	8.33%
2003-09-10	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	2.177	2.177	2.358	2.177	2.177	2,757	2.1765	0.00%
2003-09-09	0	0.600	0.600	0.650	-	-	0	0	-	2.177	2.177	2.358	-	-	0	-	0.00%
2003-09-08	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-09-05	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-09-04	0	0.600	0.250	0.650	-	-	0	0	-	2.177	0.907	2.358	-	-	0	-	0.00%
2003-09-03	0	0.600	0.250	0.650	0.600	0.600	10,000	6,000	0.6000	2.177	0.907	2.358	2.177	2.177	2,757	2.1765	0.00%
2003-09-02	0	0.600	-	0.650	-	-	0	0	-	2.177	-	2.358	-	-	0	-	0.00%
2003-09-01	0	0.600	0.250	0.650	0.600	0.600	10,000	6,000	0.6000	2.177	0.907	2.358	2.177	2.177	2,757	2.1765	0.00%
2003-08-29	0	0.600	0.250	0.650	0.600	0.600	10,000	6,000	0.6000	2.177	0.907	2.358	2.177	2.177	2,757	2.1765	0.00%
2003-08-28	0	0.600	0.250	0.650	0.600	0.600	10,000	6,000	0.6000	2.177	0.907	2.358	2.177	2.177	2,757	2.1765	-7.69%
2003-08-27	0	0.650	0.600	-	-	-	0	0	-	2.358	2.177	-	-	-	0	-	0.00%
2003-08-26	0	0.650	0.600	-	0.650	0.650	20,000	13,000	0.6500	2.358	2.177	-	2.358	2.358	5,513	2.3579	8.33%
2003-08-25	0	0.600	0.600	-	-	-	0	0	-	2.177	2.177	-	-	-	0	-	9.09%
2003-08-22	0	0.550	0.550	-	-	-	0	0	-	1.995	1.995	-	-	-	0	-	22.22%
2003-08-21	0	0.450	0.450	-	-	-	0	0	-	1.632	1.632	-	-	-	0	-	4.65%
2003-08-20	0	0.430	0.430	-	-	-	0	0	-	1.560	1.560	-	-	-	0	-	2.38%
2003-08-19	0	0.420	0.420	-	-	-	0	0	-	1.524	1.524	-	-	-	0	-	2.44%
2003-08-18	0	0.410	0.410	-	-	-	0	0	-	1.487	1.487	-	-	-	0	-	2.50%
2003-08-15	0	0.400	0.250	-	-	-	0	0	-	1.451	0.907	-	-	-	0	-	0.00%
2003-08-14	0	0.400	0.400	-	0.400	0.400	4,000	1,600	0.4000	1.451	1.451	-	1.451	1.451	1,103	1.4510	0.00%
2003-08-13	0	0.400	0.250	0.400	-	-	0	0	-	1.451	0.907	1.451	-	-	0	-	0.00%
2003-08-12	0	0.400	0.250	0.400	-	-	0	0	-	1.451	0.907	1.451	-	-	0	-	-2.44%
2003-08-11	0	0.410	0.250	-	-	-	0	0	-	1.487	0.907	-	-	-	0	-	0.00%
2003-08-08	0	0.410	-	-	-	-	0	0	-	1.487	-	-	-	-	0	-	0.00%
2003-08-07	0	0.410	0.250	-	-	-	0	0	-	1.487	0.907	-	-	-	0	-	0.00%
2003-08-06	0	0.410	-	-	-	-	0	0	-	1.487	-	-	-	-	0	-	0.00%
2003-08-05	0	0.410	-	-	-	-	0	0	-	1.487	-	-	-	-	0	-	0.00%
2003-08-04	0	0.410	-	-	-	-	0	0	-	1.487	-	-	-	-	0	-	0.00%
2003-08-01	0	0.410	0.250	-	-	-	0	0	-	1.487	0.907	-	-	-	0	-	0.00%
2003-07-31	0	0.410	0.250	-	-	-	0	0	-	1.487	0.907	-	-	-	0	-	0.00%
2003-07-30	0	0.410	0.260	-	-	-	0	0	-	1.487	0.943	-	-	-	0	-	0.00%
2003-07-29	0	0.410	0.410	-	0.400	0.400	4,000	1,620	0.4050	1.487	1.487	-	1.451	1.451	1,103	1.4691	-41.43%
2003-07-28	0	0.700	0.250	-	-	-	0	0	-	2.539	0.907	-	-	-	0	-	0.00%
2003-07-25	0	0.700	0.300	-	-	-	0	0	-	2.539	1.088	-	-	-	0	-	0.00%
2003-07-24	0	0.700	-	-	-	-	0	0	-	2.539	-	-	-	-	0	-	0.00%
2003-07-23	0	0.700	0.250	-	-	-	0	0	-	2.539	0.907	-	-	-	0	-	0.00%
2003-07-22	0	0.700	0.250	0.700	-	-	0	0	-	2.539	0.907	2.539	-	-	0	-	-1.41%
2003-07-21	0	0.710	0.250	0.710	-	-	0	0	-	2.576	0.907	2.576	-	-	0	-	-1.39%
2003-07-18	0	0.720	0.250	-	-	-	0	0	-	2.612	0.907	-	-	-	0	-	0.00%
2003-07-17	0	0.720	0.250	-	-	-	0	0	-	2.612	0.907	-	-	-	0	-	0.00%
2003-07-16	0	0.720	0.250	-	-	-	0	0	-	2.612	0.907	-	-	-	0	-	0.00%
2003-07-15	0	0.720	0.250	-	-	-	0	0	-	2.612	0.907	-	-	-	0	-	0.00%
2003-07-14	0	0.720	0.250	-	-	-	0	0	-	2.612	0.907	-	-	-	0	-	0.00%
2003-07-11	0	0.720	0.300	-	-	-	0	0	-	2.612	1.088	-	-	-	0	-	0.00%
2003-07-10	0	0.720	0.300	-	-	-	0	0	-	2.612	1.088	-	-	-	0	-	0.00%
2003-07-09	0	0.720	0.300	-	-	-	0	0	-	2.612	1.088	-	-	-	0	-	0.00%
2003-07-08	0	0.720	0.300	-	-	-	0	0	-	2.612	1.088	-	-	-	0	-	0.00%
2003-07-07	0	0.720	0.300	-	-	-	0	0	-	2.612	1.088	-	-	-	0	-	0.00%
2003-07-04	0	0.720	0.300	-	-	-	0	0	-	2.612	1.088	-	-	-	0	-	0.00%
2003-07-03	0	0.720	0.300	-	-	-	0	0	-	2.612	1.088	-	-	-	0	-	0.00%
2003-07-02	0	0.720	0.300	-	-	-	0	0	-	2.612	1.088	-	-	-	0	-	0.00%
2003-06-30	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-27	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-26	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-25	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-24	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-23	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-20	0	0.720	-	0.760	-	-	0	0	-	2.612	-	2.757	-	-	0	-	0.00%
2003-06-19	0	0.720	-	0.760	-	-	0	0	-	2.612	-	2.757	-	-	0	-	0.00%
2003-06-18	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-17	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-16	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-13	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-12	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-11	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-10	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-09	0	0.720	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2003-06-06	0	0.720	0.680	0.780	-	-	0	0	-	2.612	2.467	2.829	-	-	0	-	0.00%
2003-06-05	0	0.720	0.670	0.780	-	-	0	0	-	2.612	2.430	2.829	-	-	0	-	0.00%
2003-06-03	0	0.720	0.660	0.760	-	-	0	0	-	2.612	2.394	2.757	-	-	0	-	0.00%
2003-06-02	0	0.720	-	0.760	0.720	0.720	40,000	28,800	0.7200	2.612	-	2.757	2.612	2.612	11,027	2.6118	2.86%
2003-05-30	0	0.700	-	0.720	-	-	0	0	-	2.539	-	2.612	-	-	0	-	0.00%
2003-05-29	0	0.700	-	-	-	-	0	0	-	2.539	-	-	-	-	0	-	0.00%
2003-05-28	0	0.700	-	0.720	-	-	0	0	-	2.539	-	2.612	-	-	0	-	0.00%
2003-05-27	0	0.700	-	0.720	-	-	0	0	-	2.539	-	2.612	-	-	0	-	0.00%
2003-05-26	0	0.700	-	0.720	-	-	0	0	-	2.539	-	2.612	-	-	0	-	0.00%
2003-05-23	0	0.700	-	0.740	0.700	0.700	20,000	14,000	0.7000	2.539	-	2.684	2.539	2.539	5,513	2.5393	0.00%
2003-05-22	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-21	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-20	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-19	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-16	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-15	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-14	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-13	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-12	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-05-09	0	0.700	-	0.700	0.680	0.700	22,000	15,360	0.6982	2.539	-	2.539	2.467	2.539	6,065	2.5327	2.94%
2003-05-07	0	0.680	-	0.700	-	-	0	0	-	2.467	-	2.539	-	-	0	-	0.00%
2003-05-06	0	0.680	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.00%
2003-05-05	0	0.680	-	0.690	-	-	0	0	-	2.467	-	2.503	-	-	0	-	0.00%
2003-05-02	0	0.680	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.00%
2003-04-30	0	0.680	-	0.700	-	-	0	0	-	2.467	-	2.539	-	-	0	-	0.00%
2003-04-29	0	0.680	-	0.700	-	-	0	0	-	2.467	-	2.539	-	-	0	-	0.00%
2003-04-28	0	0.680	-	0.700	-	-	0	0	-	2.467	-	2.539	-	-	0	-	0.00%
2003-04-25	0	0.680	-	0.680	-	-	0	0	-	2.467	-	2.467	-	-	0	-	-2.86%
2003-04-24	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	0.00%
2003-04-23	0	0.700	-	0.700	-	-	0	0	-	2.539	-	2.539	-	-	0	-	-4.11%
2003-04-22	0	0.730	-	0.730	-	-	0	0	-	2.648	-	2.648	-	-	0	-	0.00%
2003-04-17	0	0.730	-	0.760	-	-	0	0	-	2.648	-	2.757	-	-	0	-	0.00%
2003-04-16	0	0.730	-	0.770	-	-	0	0	-	2.648	-	2.793	-	-	0	-	0.00%
2003-04-15	0	0.730	-	0.770	-	-	0	0	-	2.648	-	2.793	-	-	0	-	0.00%
2003-04-14	0	0.730	-	0.770	-	-	20,000	14,600	0.7300	2.648	-	2.793	-	-	5,513	2.6481	0.00%
2003-04-11	0	0.730	-	0.800	-	-	0	0	-	2.648	-	2.902	-	-	0	-	0.00%
2003-04-10	0	0.730	-	-	-	-	0	0	-	2.648	-	-	-	-	0	-	0.00%
2003-04-09	0	0.730	-	0.800	-	-	0	0	-	2.648	-	2.902	-	-	0	-	0.00%
2003-04-08	0	0.730	0.770	0.780	-	-	0	0	-	2.648	2.793	2.829	-	-	0	-	0.00%
2003-04-07	0	0.730	-	0.730	-	-	0	0	-	2.648	-	2.648	-	-	0	-	-7.59%
2003-04-04	0	0.790	-	0.790	-	-	0	0	-	2.866	-	2.866	-	-	0	-	-1.25%
2003-04-03	0	0.800	-	0.800	-	-	0	0	-	2.902	-	2.902	-	-	0	-	-4.76%
2003-04-02	0	0.840	-	0.840	-	-	0	0	-	3.047	-	3.047	-	-	0	-	-4.55%
2003-04-01	0	0.880	-	1.000	-	-	0	0	-	3.192	-	3.628	-	-	0	-	0.00%
2003-03-31	0	0.880	-	1.000	-	-	0	0	-	3.192	-	3.628	-	-	0	-	0.00%
2003-03-28	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-27	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-26	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-25	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-24	0	0.880	-	0.880	-	-	0	0	-	3.192	-	3.192	-	-	0	-	0.00%
2003-03-21	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-20	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-19	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-18	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-17	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-14	0	0.880	-	0.900	-	-	0	0	-	3.192	-	3.265	-	-	0	-	0.00%
2003-03-13	0	0.880	-	0.880	-	-	0	0	-	3.192	-	3.192	-	-	0	-	-1.12%
2003-03-12	0	0.890	-	0.890	-	-	0	0	-	3.229	-	3.229	-	-	0	-	-1.11%
2003-03-11	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-03-10	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-03-07	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-03-06	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-03-05	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-03-04	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-03-03	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-02-28	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-02-27	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-02-26	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-02-25	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-02-24	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-02-21	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-02-20	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-02-19	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-02-18	0	0.900	-	0.900	0.950	0.950	20,000	19,000	0.9500	3.265	-	3.265	3.446	3.446	5,513	3.4462	0.00%
2003-02-17	0	0.900	-	0.950	-	-	0	0	-	3.265	-	3.446	-	-	0	-	0.00%
2003-02-14	0	0.900	-	0.950	-	-	0	0	-	3.265	-	3.446	-	-	0	-	0.00%
2003-02-13	0	0.900	-	0.950	-	-	0	0	-	3.265	-	3.446	-	-	0	-	0.00%
2003-02-12	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2003-02-11	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-02-10	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-02-07	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-02-06	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	0.00%
2003-02-05	0	0.900	-	0.900	-	-	0	0	-	3.265	-	3.265	-	-	0	-	-5.26%
2003-02-04	0	0.950	-	1.000	-	-	0	0	-	3.446	-	3.628	-	-	0	-	0.00%
2003-01-30	0	0.950	-	1.000	-	-	0	0	-	3.446	-	3.628	-	-	0	-	0.00%
2003-01-29	0	0.950	-	1.000	-	-	0	0	-	3.446	-	3.628	-	-	0	-	0.00%
2003-01-28	0	0.950	-	1.000	-	-	0	0	-	3.446	-	3.628	-	-	0	-	0.00%
2003-01-27	0	0.950	-	1.000	-	-	0	0	-	3.446	-	3.628	-	-	0	-	0.00%
2003-01-24	0	0.950	-	0.950	-	-	0	0	-	3.446	-	3.446	-	-	0	-	0.00%
2003-01-23	0	0.950	-	0.950	-	-	0	0	-	3.446	-	3.446	-	-	0	-	0.00%
2003-01-22	0	0.950	-	0.950	-	-	0	0	-	3.446	-	3.446	-	-	0	-	0.00%
2003-01-21	0	0.950	-	0.950	-	-	0	0	-	3.446	-	3.446	-	-	0	-	0.00%
2003-01-20	0	0.950	-	0.950	-	-	0	0	-	3.446	-	3.446	-	-	0	-	-5.00%
2003-01-17	0	1.000	-	1.000	1.000	1.000	40,000	40,000	1.0000	3.628	-	3.628	3.628	3.628	11,027	3.6275	0.00%
2003-01-16	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-15	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-14	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-13	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-10	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-09	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-08	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-07	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-06	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-03	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2003-01-02	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-31	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-30	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-27	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-24	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-23	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-20	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-19	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-18	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-17	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-16	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-13	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-12	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-11	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-10	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-09	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-06	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-05	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-04	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-03	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-12-02	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-29	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-28	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-27	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-26	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-25	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-22	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-21	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-20	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-19	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-18	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-15	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-14	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-13	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-12	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-11	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-08	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-07	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-06	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-05	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-04	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-11-01	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-31	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-30	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-29	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-28	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-25	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-24	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-23	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-22	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-21	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-18	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-17	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-16	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-15	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-11	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-10	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-09	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-08	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-10-07	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-10-04	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-10-03	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-10-02	0	1.000	-	-	1.000	1.000	2,000	2,000	1.0000	3.628	-	-	3.628	3.628	551	3.6275	0.00%
2002-09-30	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-27	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-26	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-25	0	1.000	1.000	-	-	-	0	0	-	3.628	3.628	-	-	-	0	-	0.00%
2002-09-24	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-23	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-20	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-19	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-18	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-17	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-16	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-13	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-12	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-11	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-10	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-09	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-06	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-05	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-04	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-03	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-09-02	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-30	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-29	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-28	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-27	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-26	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-08-23	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-08-22	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-08-21	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-08-20	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-08-19	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-16	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-15	0	1.000	-	-	1.000	1.000	2,000	2,000	1.0000	3.628	-	-	3.628	3.628	551	3.6275	5.26%
2002-08-14	0	0.950	-	-	-	-	0	0	-	3.446	-	-	-	-	0	-	0.00%
2002-08-13	0	0.950	-	-	-	-	0	0	-	3.446	-	-	-	-	0	-	0.00%
2002-08-12	0	0.950	0.950	-	0.900	0.950	26,000	23,700	0.9115	3.446	3.446	-	3.265	3.446	7,167	3.3066	-5.00%
2002-08-09	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-08	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-07	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-06	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-05	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-08-02	0	1.000	0.980	-	-	-	0	0	-	3.628	3.555	-	-	-	0	-	0.00%
2002-08-01	0	1.000	0.900	-	-	-	0	0	-	3.628	3.265	-	-	-	0	-	0.00%
2002-07-31	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	-7.41%
2002-07-30	0	1.080	-	1.100	-	-	0	0	-	3.918	-	3.990	-	-	0	-	0.00%
2002-07-29	0	1.080	-	1.080	-	-	0	0	-	3.918	-	3.918	-	-	0	-	0.00%
2002-07-26	0	1.080	-	1.160	-	-	0	0	-	3.918	-	4.208	-	-	0	-	0.00%
2002-07-25	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-07-24	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-07-23	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-07-22	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-07-19	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-07-18	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-07-17	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-07-16	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-07-15	0	1.080	1.080	1.180	1.080	1.080	2,000	2,160	1.0800	3.918	3.918	4.280	3.918	3.918	551	3.9177	-1.82%
2002-07-12	0	1.100	1.100	-	1.100	1.100	6,000	6,600	1.1000	3.990	3.990	-	3.990	3.990	1,654	3.9903	0.00%
2002-07-11	0	1.100	1.010	1.100	1.100	1.100	100,000	110,000	1.1000	3.990	3.664	3.990	3.990	3.990	27,567	3.9903	1.85%
2002-07-10	0	1.080	1.080	-	-	-	0	0	-	3.918	3.918	-	-	-	0	-	0.00%
2002-07-09	0	1.080	1.080	-	1.080	1.080	4,000	4,320	1.0800	3.918	3.918	-	3.918	3.918	1,103	3.9177	0.00%
2002-07-08	0	1.080	1.080	1.100	1.080	1.100	48,000	52,640	1.0967	3.918	3.918	3.990	3.918	3.990	13,232	3.9782	-1.82%
2002-07-05	0	1.100	-	1.120	-	-	0	0	-	3.990	-	4.063	-	-	0	-	0.00%
2002-07-04	0	1.100	-	1.120	-	-	0	0	-	3.990	-	4.063	-	-	0	-	0.00%
2002-07-03	0	1.100	-	-	-	-	0	0	-	3.990	-	-	-	-	0	-	0.00%
2002-07-02	0	1.100	-	-	-	-	0	0	-	3.990	-	-	-	-	0	-	0.00%
2002-06-28	0	1.100	-	-	1.100	1.100	100,000	110,000	1.1000	3.990	-	-	3.990	3.990	27,567	3.9903	0.92%
2002-06-27	0	1.090	-	-	-	-	0	0	-	3.954	-	-	-	-	0	-	0.00%
2002-06-26	0	1.090	-	1.120	-	-	0	0	-	3.954	-	4.063	-	-	0	-	0.00%
2002-06-25	0	1.090	1.080	-	-	-	0	0	-	3.954	3.918	-	-	-	0	-	0.00%
2002-06-24	0	1.090	1.090	1.150	1.090	1.090	2,000	2,180	1.0900	3.954	3.954	4.172	3.954	3.954	551	3.9540	-3.54%
2002-06-21	0	1.130	-	1.130	-	-	0	0	-	4.099	-	4.099	-	-	0	-	-1.74%
2002-06-20	0	1.150	-	1.160	1.150	1.150	2,000	2,300	1.1500	4.172	-	4.208	4.172	4.172	551	4.1717	6.48%
2002-06-19	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-06-18	0	1.080	-	1.100	-	-	0	0	-	3.918	-	3.990	-	-	0	-	0.00%
2002-06-17	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-06-14	0	1.080	-	-	1.080	1.080	8,000	8,640	1.0800	3.918	-	-	3.918	3.918	2,205	3.9177	0.00%
2002-06-13	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-06-12	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-06-11	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-06-10	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-06-07	0	1.080	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2002-06-06	0	1.080	-	1.160	-	-	0	0	-	3.918	-	4.208	-	-	0	-	0.00%
2002-06-05	0	1.080	1.080	-	-	-	0	0	-	3.918	3.918	-	-	-	0	-	8.00%
2002-06-04	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-06-03	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-31	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-30	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-29	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-28	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-27	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-24	0	1.000	-	-	1.000	1.000	6,000	6,000	1.0000	3.628	-	-	3.628	3.628	1,654	3.6275	0.00%
2002-05-23	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-22	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-21	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-17	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-16	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-15	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-14	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-13	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-10	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-09	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-08	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-05-07	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-06	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-05-03	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-05-02	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-04-30	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-04-29	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-26	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-25	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-24	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-23	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-22	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-19	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-18	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-17	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-16	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-15	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-12	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-11	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-10	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-09	0	1.000	0.950	1.070	-	-	0	0	-	3.628	3.446	3.881	-	-	0	-	0.00%
2002-04-08	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-04	0	1.000	-	1.060	-	-	0	0	-	3.628	-	3.845	-	-	0	-	0.00%
2002-04-03	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-04-02	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-03-28	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-03-27	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-03-26	0	1.000	-	1.070	-	-	0	0	-	3.628	-	3.881	-	-	0	-	0.00%
2002-03-25	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-03-22	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-03-21	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-03-20	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-03-19	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-03-18	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-03-15	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-03-14	0	1.000	-	1.080	-	-	0	0	-	3.628	-	3.918	-	-	0	-	0.00%
2002-03-13	0	1.000	-	-	-	-	0	0	-	3.628	-	-	-	-	0	-	0.00%
2002-03-12	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-03-11	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	3.628	-	3.628	3.628	3.628	5,513	3.6275	0.00%
2002-03-08	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-03-07	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-03-06	0	1.000	-	1.000	-	-	0	0	-	3.628	-	3.628	-	-	0	-	0.00%
2002-03-05	0	1.000	-	1.050	-	-	0	0	-	3.628	-	3.809	-	-	0	-	0.00%
2002-03-04	0	1.000	-	1.050	-	-	0	0	-	3.628	-	3.809	-	-	0	-	0.00%
2002-03-01	0	1.000	-	1.000	1.000	1.000	30,000	30,000	1.0000	3.628	-	3.628	3.628	3.628	8,270	3.6275	11.11%
2002-02-28	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-02-27	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-02-26	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-02-25	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-02-22	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-02-21	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-02-20	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-02-19	0	0.900	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.00%
2002-02-18	0	0.900	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.00%
2002-02-15	0	0.900	0.900	1.030	-	-	0	0	-	3.265	3.265	3.736	-	-	0	-	0.00%
2002-02-11	0	0.900	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.00%
2002-02-08	0	0.900	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.00%
2002-02-07	0	0.900	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.00%
2002-02-06	0	0.900	0.890	-	-	-	0	0	-	3.265	3.229	-	-	-	0	-	0.00%
2002-02-05	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-02-04	0	0.900	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.00%
2002-02-01	0	0.900	-	1.000	-	-	0	0	-	3.265	-	3.628	-	-	0	-	0.00%
2002-01-31	0	0.900	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.00%
2002-01-30	0	0.900	-	-	-	-	0	0	-	3.265	-	-	-	-	0	-	0.00%
2002-01-29	0	0.900	0.900	1.000	0.900	0.900	10,000	9,000	0.9000	3.265	3.265	3.628	3.265	3.265	2,757	3.2648	-2.17%
2002-01-28	0	0.920	0.900	1.000	-	-	0	0	-	3.337	3.265	3.628	-	-	0	-	0.00%
2002-01-25	0	0.920	0.920	-	-	-	0	0	-	3.337	3.337	-	-	-	0	-	0.00%
2002-01-24	0	0.920	0.920	1.000	-	-	0	0	-	3.337	3.337	3.628	-	-	0	-	0.00%
2002-01-23	0	0.920	0.920	1.000	-	-	0	0	-	3.337	3.337	3.628	-	-	0	-	0.00%
2002-01-22	0	0.920	0.920	1.000	0.920	0.940	6,000	5,560	0.9267	3.337	3.337	3.628	3.337	3.410	1,654	3.3615	-2.13%
2002-01-21	0	0.940	-	0.940	0.940	0.940	20,000	18,800	0.9400	3.410	-	3.410	3.410	3.410	5,513	3.4099	-2.59%
2002-01-18	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-17	0	0.965	-	1.030	-	-	0	0	-	3.501	-	3.736	-	-	0	-	0.00%
2002-01-16	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-15	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-14	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-11	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-10	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-09	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-08	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-07	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-04	0	0.965	-	1.000	-	-	0	0	-	3.501	-	3.628	-	-	0	-	0.00%
2002-01-03	0	0.965	0.960	1.000	-	-	0	0	-	3.501	3.482	3.628	-	-	0	-	-0.00%
2002-01-02	0	0.980	0.970	1.000	-	-	0	0	-	3.501	3.465	3.572	-	-	0	-	0.00%
2001-12-31	0	0.980	-	-	-	-	0	0	-	3.501	-	-	-	-	0	-	0.00%
2001-12-28	0	0.980	0.970	-	-	-	0	0	-	3.501	3.465	-	-	-	0	-	0.00%
2001-12-27	0	0.980	-	-	-	-	0	0	-	3.501	-	-	-	-	0	-	0.00%
2001-12-24	0	0.980	0.980	1.000	-	-	0	0	-	3.501	3.501	3.572	-	-	0	-	0.00%
2001-12-21	0	0.980	0.980	1.000	-	-	0	0	-	3.501	3.501	3.572	-	-	0	-	0.00%
2001-12-20	0	0.980	0.980	1.000	-	-	0	0	-	3.501	3.501	3.572	-	-	0	-	0.00%
2001-12-19	0	0.980	0.980	1.000	0.980	0.980	30,000	29,400	0.9800	3.501	3.501	3.572	3.501	3.501	8,399	3.5006	-2.00%
2001-12-18	0	1.000	0.980	1.000	1.000	1.000	138,000	138,000	1.0000	3.572	3.501	3.572	3.572	3.572	38,634	3.5720	0.00%
2001-12-17	0	1.000	0.980	-	-	-	0	0	-	3.572	3.501	-	-	-	0	-	0.00%
2001-12-14	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-12-13	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-12-12	0	1.000	0.970	-	-	-	0	0	-	3.572	3.465	-	-	-	0	-	0.00%
2001-12-11	0	1.000	0.980	1.040	1.000	1.000	62,000	62,000	1.0000	3.572	3.501	3.715	3.572	3.572	17,357	3.5720	0.00%
2001-12-10	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-12-07	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	3.572	-	3.572	3.572	3.572	2,800	3.5720	1.01%
2001-12-06	0	0.990	-	1.000	-	-	0	0	-	3.536	-	3.572	-	-	0	-	0.00%
2001-12-05	0	0.990	-	1.000	-	-	0	0	-	3.536	-	3.572	-	-	0	-	0.00%
2001-12-04	0	0.990	-	1.000	-	-	0	0	-	3.536	-	3.572	-	-	0	-	0.00%
2001-12-03	0	0.990	-	0.990	-	-	0	0	-	3.536	-	3.536	-	-	0	-	-1.00%
2001-11-30	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-29	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-28	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-27	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-26	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-11-23	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-11-22	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-11-21	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-11-20	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-11-19	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-16	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-15	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-11-14	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-13	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-12	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-09	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-11-08	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-07	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-11-06	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-11-05	0	1.000	-	1.020	-	-	0	0	-	3.572	-	3.643	-	-	0	-	0.00%
2001-11-02	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	3.572	-	3.572	3.572	3.572	5,599	3.5720	0.00%
2001-11-01	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-10-31	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-30	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-29	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-26	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-24	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-23	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-22	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-19	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-10-18	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-10-17	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	3.572	-	3.572	3.572	3.572	2,800	3.5720	0.00%
2001-10-16	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-15	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-10-12	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-11	0	1.000	-	1.050	1.000	1.000	10,000	10,000	1.0000	3.572	-	3.751	3.572	3.572	2,800	3.5720	0.00%
2001-10-10	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-09	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	3.572	-	3.572	3.572	3.572	2,800	3.5720	0.00%
2001-10-08	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-05	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-10-04	0	1.000	-	1.020	1.000	1.000	10,000	10,000	1.0000	3.572	-	3.643	3.572	3.572	2,800	3.5720	0.00%
2001-10-03	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-09-28	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	3.572	-	3.572	3.572	3.572	2,800	3.5720	0.00%
2001-09-27	0	1.000	-	1.020	1.000	1.000	10,000	10,000	1.0000	3.572	-	3.643	3.572	3.572	2,800	3.5720	0.00%
2001-09-26	0	1.000	-	1.050	-	-	0	0	-	3.572	-	3.751	-	-	0	-	0.00%
2001-09-25	0	1.000	-	1.020	1.000	1.000	10,000	10,000	1.0000	3.572	-	3.643	3.572	3.572	2,800	3.5720	0.00%
2001-09-24	0	1.000	-	1.090	-	-	0	0	-	3.572	-	3.893	-	-	0	-	0.00%
2001-09-21	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-09-20	0	1.000	-	1.090	-	-	0	0	-	3.572	-	3.893	-	-	0	-	0.00%
2001-09-19	0	1.000	-	1.090	-	-	0	0	-	3.572	-	3.893	-	-	0	-	0.00%
2001-09-18	0	1.000	-	1.090	-	-	0	0	-	3.572	-	3.893	-	-	0	-	0.00%
2001-09-17	0	1.000	-	1.000	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
2001-09-14	0	1.000	1.000	1.090	-	-	0	0	-	3.572	3.572	3.893	-	-	0	-	0.00%
2001-09-13	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-09-12	0	1.000	-	-	-	-	0	0	-	3.572	-	-	-	-	0	-	0.00%
2001-09-11	0	1.000	-	1.090	-	-	0	0	-	3.572	-	3.893	-	-	0	-	0.00%
2001-09-10	0	1.000	1.000	1.090	-	-	0	0	-	3.572	3.572	3.893	-	-	0	-	0.00%
2001-09-07	0	1.000	0.980	-	-	-	0	0	-	3.572	3.501	-	-	-	0	-	0.00%
2001-09-06	0	1.000	1.000	1.090	-	-	0	0	-	3.572	3.572	3.893	-	-	0	-	0.00%
2001-09-05	0	1.000	1.000	-	-	-	0	0	-	3.572	3.572	-	-	-	0	-	0.00%
2001-09-04	0	1.000	1.000	1.020	-	-	0	0	-	3.572	3.572	3.643	-	-	0	-	0.00%
2001-09-03	0	1.000	0.960	1.090	1.000	1.000	10,000	10,000	1.0000	3.572	3.429	3.893	3.572	3.572	2,800	3.5720	0.00%
2001-08-31	0	1.000	0.980	1.010	1.000	1.000	20,000	20,000	1.0000	3.572	3.501	3.608	3.572	3.572	5,599	3.5720	0.00%
2001-08-30	0	1.000	1.000	-	-	-	0	0	-	3.572	3.572	-	-	-	0	-	0.00%
2001-08-29	0	1.000	1.000	-	-	-	0	0	-	3.572	3.572	-	-	-	0	-	0.00%
2001-08-28	0	1.000	1.000	-	-	-	0	0	-	3.572	3.572	-	-	-	0	-	0.00%
2001-08-27	0	1.000	1.000	1.090	-	-	0	0	-	3.572	3.572	3.893	-	-	0	-	0.00%
2001-08-24	0	1.000	1.000	1.030	-	-	0	0	-	3.572	3.572	3.679	-	-	0	-	0.00%
2001-08-23	0	1.000	1.000	1.020	-	-	0	0	-	3.572	3.572	3.643	-	-	0	-	0.00%
2001-08-22	0	1.000	0.990	1.020	1.000	1.000	90,000	90,000	1.0000	3.572	3.536	3.643	3.572	3.572	25,196	3.5720	0.00%
2001-08-21	0	1.000	1.000	1.040	1.000	1.000	6,000	6,000	1.0000	3.572	3.572	3.715	3.572	3.572	1,680	3.5720	0.00%
2001-08-20	0	1.000	1.000	1.020	1.000	1.000	8,000	8,000	1.0000	3.572	3.572	3.643	3.572	3.572	2,240	3.5720	-0.79%
2001-08-17	0	1.008	1.000	1.050	-	-	0	0	-	3.601	3.572	3.751	-	-	0	-	0.00%
2001-08-16	0	1.020	1.000	1.040	-	-	0	0	-	3.601	3.530	3.671	-	-	0	-	0.00%
2001-08-15	0	1.020	1.020	1.040	1.010	1.010	20,000	20,200	1.0100	3.601	3.601	3.671	3.565	3.565	5,666	3.5653	0.00%
2001-08-14	0	1.020	1.000	1.040	0.990	1.020	60,000	60,200	1.0033	3.601	3.530	3.671	3.495	3.601	16,997	3.5417	4.08%
2001-08-13	0	0.980	0.970	-	0.960	0.980	12,000	11,640	0.9700	3.459	3.424	-	3.389	3.459	3,399	3.4241	6.52%
2001-08-10	0	0.920	0.920	0.970	0.920	0.920	6,000	5,520	0.9200	3.248	3.248	3.424	3.248	3.248	1,700	3.2476	-2.13%
2001-08-09	0	0.940	0.920	0.960	-	-	0	0	-	3.318	3.248	3.389	-	-	0	-	0.00%
2001-08-08	0	0.940	0.930	0.980	0.940	0.940	20,000	18,800	0.9400	3.318	3.283	3.459	3.318	3.318	5,666	3.3182	-2.08%
2001-08-07	0	0.960	0.900	0.960	-	-	0	0	-	3.389	3.177	3.389	-	-	0	-	0.00%
2001-08-06	0	0.960	0.940	-	0.960	0.960	12,000	11,520	0.9600	3.389	3.318	-	3.389	3.389	3,399	3.3888	-2.04%
2001-08-03	0	0.980	0.960	-	0.980	0.980	22,000	21,540	0.9791	3.459	3.389	-	3.459	3.459	6,232	3.4562	-2.00%
2001-08-02	0	1.000	0.980	-	-	-	0	0	-	3.530	3.459	-	-	-	0	-	0.00%
2001-08-01	0	1.000	-	-	-	-	0	0	-	3.530	-	-	-	-	0	-	0.00%
2001-07-31	0	1.000	0.970	-	1.000	1.000	26,000	26,000	1.0000	3.530	3.424	-	3.530	3.530	7,365	3.5300	0.00%
2001-07-30	0	1.000	0.970	-	-	-	0	0	-	3.530	3.424	-	-	-	0	-	0.00%
2001-07-27	0	1.000	0.970	-	-	-	0	0	-	3.530	3.424	-	-	-	0	-	0.00%
2001-07-26	0	1.000	0.960	-	1.000	1.000	12,000	12,000	1.0000	3.530	3.389	-	3.530	3.530	3,399	3.5300	-2.91%
2001-07-24	0	1.030	1.000	-	-	-	0	0	-	3.636	3.530	-	-	-	0	-	0.00%
2001-07-23	0	1.030	1.000	1.030	-	-	0	0	-	3.636	3.530	3.636	-	-	0	-	0.00%
2001-07-20	0	1.030	1.000	1.030	-	-	0	0	-	3.636	3.530	3.636	-	-	0	-	-0.96%
2001-07-19	0	1.040	-	1.040	-	-	0	0	-	3.671	-	3.671	-	-	0	-	0.00%
2001-07-18	0	1.040	-	1.040	-	-	0	0	-	3.671	-	3.671	-	-	0	-	0.00%
2001-07-17	0	1.040	-	1.040	-	-	0	0	-	3.671	-	3.671	-	-	0	-	0.00%
2001-07-16	0	1.040	-	-	1.040	1.040	2,000	2,080	1.0400	3.671	-	-	3.671	3.671	567	3.6712	0.00%
2001-07-13	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-07-12	0	1.040	-	1.040	-	-	0	0	-	3.671	-	3.671	-	-	0	-	0.00%
2001-07-11	0	1.040	-	1.050	-	-	0	0	-	3.671	-	3.706	-	-	0	-	0.00%
2001-07-10	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-07-09	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-07-05	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-07-04	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-07-03	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-29	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-28	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-27	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-26	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-22	0	1.040	-	1.040	-	-	0	0	-	3.671	-	3.671	-	-	0	-	0.00%
2001-06-21	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-20	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-19	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-18	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-15	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-14	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-13	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-12	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-11	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-08	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-07	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-06	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-05	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-06-04	0	1.040	-	1.080	-	-	0	0	-	3.671	-	3.812	-	-	0	-	0.00%
2001-06-01	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-31	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-30	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-29	0	1.040	-	-	-	-	40,000	41,600	1.0400	3.671	-	-	-	-	11,332	3.6712	0.00%
2001-05-28	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-25	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-24	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-23	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-22	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-21	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-18	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-17	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-16	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-15	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-14	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-11	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-10	0	1.040	0.990	-	-	-	0	0	-	3.671	3.495	-	-	-	0	-	0.00%
2001-05-09	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-08	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-07	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-04	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-03	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-05-02	0	1.040	1.040	-	1.000	1.040	4,000	4,080	1.0200	3.671	3.671	-	3.530	3.671	1,133	3.6006	0.00%
2001-04-27	0	1.040	-	1.040	-	-	0	0	-	3.671	-	3.671	-	-	0	-	0.00%
2001-04-26	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-25	0	1.040	-	1.040	-	-	0	0	-	3.671	-	3.671	-	-	0	-	0.00%
2001-04-24	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-23	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-20	0	1.040	-	1.070	1.040	1.040	10,000	10,400	1.0400	3.671	-	3.777	3.671	3.671	2,833	3.6712	0.00%
2001-04-19	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-18	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-17	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-12	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-11	0	1.040	1.040	-	1.040	1.040	6,000	6,240	1.0400	3.671	3.671	-	3.671	3.671	1,700	3.6712	0.00%
2001-04-10	0	1.040	-	1.040	-	-	0	0	-	3.671	-	3.671	-	-	0	-	0.00%
2001-04-09	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-06	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-04	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-03	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-04-02	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-03-30	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-03-29	0	1.040	1.020	1.040	-	-	0	0	-	3.671	3.601	3.671	-	-	0	-	0.00%
2001-03-28	0	1.040	1.040	1.050	1.020	1.020	2,000	2,040	1.0200	3.671	3.671	3.706	3.601	3.601	567	3.6006	0.00%
2001-03-27	0	1.040	-	1.050	-	-	0	0	-	3.671	-	3.706	-	-	0	-	0.00%
2001-03-26	0	1.040	1.020	-	-	-	0	0	-	3.671	3.601	-	-	-	0	-	0.00%
2001-03-23	0	1.040	-	1.070	-	-	0	0	-	3.671	-	3.777	-	-	0	-	0.00%
2001-03-22	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-03-21	0	1.040	1.020	-	-	-	0	0	-	3.671	3.601	-	-	-	0	-	0.00%
2001-03-20	0	1.040	-	-	-	-	0	0	-	3.671	-	-	-	-	0	-	0.00%
2001-03-19	0	1.040	1.020	-	-	-	0	0	-	3.671	3.601	-	-	-	0	-	0.00%
2001-03-16	0	1.040	1.040	-	1.020	1.020	2,000	2,040	1.0200	3.671	3.671	-	3.601	3.601	567	3.6006	0.00%
2001-03-15	0	1.040	1.000	-	-	-	0	0	-	3.671	3.530	-	-	-	0	-	0.00%
2001-03-14	0	1.040	1.020	1.050	-	-	0	0	-	3.671	3.601	3.706	-	-	0	-	0.00%
2001-03-13	0	1.040	1.000	1.050	1.040	1.040	10,000	10,400	1.0400	3.671	3.530	3.706	3.671	3.671	2,833	3.6712	0.00%
2001-03-12	0	1.040	1.040	1.070	1.040	1.040	4,000	4,160	1.0400	3.671	3.671	3.777	3.671	3.671	1,133	3.6712	-1.89%
2001-03-09	0	1.060	1.050	1.070	-	-	0	0	-	3.742	3.706	3.777	-	-	0	-	0.00%
2001-03-08	0	1.060	1.060	-	-	-	0	0	-	3.742	3.742	-	-	-	0	-	0.00%
2001-03-07	0	1.060	1.060	-	-	-	0	0	-	3.742	3.742	-	-	-	0	-	0.00%
2001-03-06	0	1.060	1.060	1.140	-	-	0	0	-	3.742	3.742	4.024	-	-	0	-	0.00%
2001-03-05	0	1.060	-	-	-	-	0	0	-	3.742	-	-	-	-	0	-	0.00%
2001-03-02	0	1.060	1.040	-	-	-	0	0	-	3.742	3.671	-	-	-	0	-	0.00%
2001-03-01	0	1.060	1.060	-	1.040	1.040	2,000	2,080	1.0400	3.742	3.742	-	3.671	3.671	567	3.6712	-1.85%
2001-02-28	0	1.080	1.040	-	-	-	0	0	-	3.812	3.671	-	-	-	0	-	0.00%
2001-02-27	0	1.080	1.040	-	1.080	1.080	10,000	10,800	1.0800	3.812	3.671	-	3.812	3.812	2,833	3.8124	-1.82%
2001-02-26	0	1.100	1.080	-	1.100	1.100	10,000	11,000	1.1000	3.883	3.812	-	3.883	3.883	2,833	3.8830	-1.79%
2001-02-23	0	1.120	1.100	-	1.120	1.120	8,000	8,960	1.1200	3.954	3.883	-	3.954	3.954	2,266	3.9536	3.70%
2001-02-22	0	1.080	-	1.120	-	-	0	0	-	3.812	-	3.954	-	-	0	-	0.00%
2001-02-21	0	1.080	-	-	-	-	0	0	-	3.812	-	-	-	-	0	-	0.00%
2001-02-20	0	1.080	1.040	-	1.080	1.080	10,000	10,800	1.0800	3.812	3.671	-	3.812	3.812	2,833	3.8124	-1.82%
2001-02-19	0	1.100	-	-	1.100	1.150	20,000	22,500	1.1250	3.883	-	-	3.883	4.059	5,666	3.9712	-4.35%
2001-02-16	0	1.150	-	-	-	-	0	0	-	4.059	-	-	-	-	0	-	0.00%
2001-02-15	0	1.150	-	1.200	-	-	0	0	-	4.059	-	4.236	-	-	0	-	0.00%
2001-02-14	0	1.150	1.040	-	1.150	1.150	2,000	2,300	1.1500	4.059	3.671	-	4.059	4.059	567	4.0595	7.48%
2001-02-13	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-02-12	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-02-09	0	1.070	1.040	-	-	-	3,668,000	3,668,000	1.0000	3.777	3.671	-	-	-	1,039,099	3.5300	0.00%
2001-02-08	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-02-07	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-02-06	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-02-05	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-02-02	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-02-01	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-31	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-30	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-29	0	1.070	-	1.070	-	-	0	0	-	3.777	-	3.777	-	-	0	-	0.00%
2001-01-23	0	1.070	1.070	-	-	-	0	0	-	3.777	3.777	-	-	-	0	-	0.00%
2001-01-22	0	1.070	-	-	-	-	0	0	-	3.777	-	-	-	-	0	-	0.00%
2001-01-19	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-18	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-17	0	1.070	-	-	-	-	0	0	-	3.777	-	-	-	-	0	-	0.00%
2001-01-16	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-15	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-12	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-11	0	1.070	-	-	-	-	400,000	400,000	1.0000	3.777	-	-	-	-	113,315	3.5300	0.00%
2001-01-10	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-09	0	1.070	1.040	1.190	-	-	0	0	-	3.777	3.671	4.201	-	-	0	-	0.00%
2001-01-08	0	1.070	1.040	-	-	-	0	0	-	3.777	3.671	-	-	-	0	-	0.00%
2001-01-05	0	1.070	1.030	-	1.040	1.070	20,000	21,100	1.0550	3.777	3.636	-	3.671	3.777	5,666	3.7241	1.90%
2001-01-04	0	1.050	1.040	-	-	-	0	0	-	3.706	3.671	-	-	-	0	-	0.00%
2001-01-03	0	1.060	1.040	-	-	-	0	0	-	3.706	3.637	-	-	-	0	-	0.00%
2001-01-02	0	1.060	1.040	-	-	-	0	0	-	3.706	3.637	-	-	-	0	-	0.00%
2000-12-29	0	1.060	1.040	-	-	-	0	0	-	3.706	3.637	-	-	-	0	-	0.00%
2000-12-28	0	1.060	1.040	-	-	-	0	0	-	3.706	3.637	-	-	-	0	-	0.00%
2000-12-27	0	1.060	1.040	-	-	-	0	0	-	3.706	3.637	-	-	-	0	-	0.00%
2000-12-22	0	1.060	1.040	-	-	-	0	0	-	3.706	3.637	-	-	-	0	-	0.00%
2000-12-21	0	1.060	1.040	-	-	-	0	0	-	3.706	3.637	-	-	-	0	-	0.00%
2000-12-20	0	1.060	1.040	1.100	-	-	0	0	-	3.706	3.637	3.846	-	-	0	-	0.00%
2000-12-19	0	1.060	1.020	1.080	-	-	0	0	-	3.706	3.567	3.776	-	-	0	-	0.00%
2000-12-18	0	1.060	1.060	-	1.060	1.060	4,000	4,240	1.0600	3.706	3.706	-	3.706	3.706	1,144	3.7065	-1.85%
2000-12-15	0	1.080	-	-	-	-	0	0	-	3.776	-	-	-	-	0	-	0.00%
2000-12-14	0	1.080	-	-	-	-	0	0	-	3.776	-	-	-	-	0	-	0.00%
2000-12-13	0	1.080	1.070	-	-	-	0	0	-	3.776	3.741	-	-	-	0	-	0.00%
2000-12-12	0	1.080	-	1.200	-	-	0	0	-	3.776	-	4.196	-	-	0	-	0.00%
2000-12-11	0	1.080	1.070	1.080	1.080	1.080	10,000	10,800	1.0800	3.776	3.741	3.776	3.776	3.776	2,860	3.7764	0.00%
2000-12-08	0	1.080	1.080	1.200	-	-	0	0	-	3.776	3.776	4.196	-	-	0	-	0.00%
2000-12-07	0	1.080	1.070	-	-	-	0	0	-	3.776	3.741	-	-	-	0	-	0.00%
2000-12-06	0	1.080	1.070	-	1.070	1.080	14,000	15,020	1.0729	3.776	3.741	-	3.741	3.776	4,004	3.7514	0.93%
2000-12-05	0	1.070	1.070	-	-	-	0	0	-	3.741	3.741	-	-	-	0	-	0.00%
2000-12-04	0	1.070	1.070	1.180	-	-	0	0	-	3.741	3.741	4.126	-	-	0	-	0.00%
2000-12-01	0	1.070	1.070	-	-	-	0	0	-	3.741	3.741	-	-	-	0	-	0.00%
2000-11-30	0	1.070	1.060	1.180	-	-	0	0	-	3.741	3.706	4.126	-	-	0	-	0.00%
2000-11-29	0	1.070	1.050	-	-	-	0	0	-	3.741	3.672	-	-	-	0	-	0.00%
2000-11-28	0	1.070	1.050	-	-	-	0	0	-	3.741	3.672	-	-	-	0	-	0.00%
2000-11-27	0	1.070	1.070	-	-	-	4,000,000	4,000,000	1.0000	3.741	3.741	-	-	-	1,143,942	3.4967	0.00%
2000-11-24	0	1.070	1.060	-	-	-	0	0	-	3.741	3.706	-	-	-	0	-	0.00%
2000-11-23	0	1.070	1.050	-	-	-	0	0	-	3.741	3.672	-	-	-	0	-	0.00%
2000-11-22	0	1.070	1.050	-	-	-	0	0	-	3.741	3.672	-	-	-	0	-	0.00%
2000-11-21	0	1.070	1.050	-	-	-	0	0	-	3.741	3.672	-	-	-	0	-	0.00%
2000-11-20	0	1.070	0.990	1.100	1.070	1.070	10,000	10,700	1.0700	3.741	3.462	3.846	3.741	3.741	2,860	3.7414	-0.93%
2000-11-17	0	1.080	1.070	-	-	-	0	0	-	3.776	3.741	-	-	-	0	-	0.00%
2000-11-16	0	1.080	1.070	-	-	-	0	0	-	3.776	3.741	-	-	-	0	-	0.00%
2000-11-15	0	1.080	1.070	-	1.080	1.080	10,000	10,800	1.0800	3.776	3.741	-	3.776	3.776	2,860	3.7764	0.00%
2000-11-14	0	1.080	1.070	1.100	1.080	1.080	10,000	10,800	1.0800	3.776	3.741	3.846	3.776	3.776	2,860	3.7764	0.93%
2000-11-13	0	1.070	1.060	-	1.070	1.070	40,000	42,800	1.0700	3.741	3.706	-	3.741	3.741	11,439	3.7414	0.00%
2000-11-10	0	1.070	1.070	-	-	-	0	0	-	3.741	3.741	-	-	-	0	-	0.00%
2000-11-09	0	1.070	1.070	-	1.070	1.070	2,000	2,140	1.0700	3.741	3.741	-	3.741	3.741	572	3.7414	0.00%
2000-11-08	0	1.070	1.070	-	-	-	0	0	-	3.741	3.741	-	-	-	0	-	0.00%
2000-11-07	0	1.070	1.070	-	1.070	1.080	50,000	53,800	1.0760	3.741	3.741	-	3.741	3.776	14,299	3.7624	-0.93%
2000-11-06	0	1.080	1.080	-	-	-	0	0	-	3.776	3.776	-	-	-	0	-	0.93%
2000-11-03	0	1.070	1.070	-	1.070	1.070	10,000	10,700	1.0700	3.741	3.741	-	3.741	3.741	2,860	3.7414	0.94%
2000-11-02	0	1.060	1.060	-	-	-	0	0	-	3.706	3.706	-	-	-	0	-	0.95%
2000-11-01	0	1.050	1.050	-	-	-	0	0	-	3.672	3.672	-	-	-	0	-	0.00%
2000-10-31	0	1.050	1.050	-	-	-	0	0	-	3.672	3.672	-	-	-	0	-	1.94%
2000-10-30	0	1.030	1.030	-	-	-	0	0	-	3.602	3.602	-	-	-	0	-	0.00%
2000-10-27	0	1.030	1.030	-	1.020	1.080	104,000	109,780	1.0556	3.602	3.602	-	3.567	3.776	29,742	3.6910	0.98%
2000-10-26	0	1.020	1.020	-	1.020	1.070	50,000	52,500	1.0500	3.567	3.567	-	3.567	3.741	14,299	3.6715	-5.56%
2000-10-25	0	1.080	1.050	-	1.050	1.100	130,000	137,600	1.0585	3.776	3.672	-	3.672	3.846	37,178	3.7011	2.86%
2000-10-24	0	1.050	1.040	-	1.050	1.050	30,000	31,500	1.0500	3.672	3.637	-	3.672	3.672	8,580	3.6715	0.00%
2000-10-23	0	1.050	1.050	-	-	-	0	0	-	3.672	3.672	-	-	-	0	-	0.00%
2000-10-20	0	1.050	1.050	-	-	-	0	0	-	3.672	3.672	-	-	-	0	-	1.94%
2000-10-19	0	1.030	1.030	-	-	-	0	0	-	3.602	3.602	-	-	-	0	-	0.00%
2000-10-18	0	1.030	1.030	-	1.000	1.000	2,000	2,000	1.0000	3.602	3.602	-	3.497	3.497	572	3.4967	0.00%
2000-10-17	0	1.030	1.030	-	1.030	1.030	2,000	2,060	1.0300	3.602	3.602	-	3.602	3.602	572	3.6016	0.00%
2000-10-16	0	1.030	1.030	-	1.030	1.030	20,000	20,600	1.0300	3.602	3.602	-	3.602	3.602	5,720	3.6016	0.00%
2000-10-13	0	1.030	1.000	-	-	-	0	0	-	3.602	3.497	-	-	-	0	-	0.00%
2000-10-12	0	1.030	1.030	-	1.030	1.030	30,000	30,900	1.0300	3.602	3.602	-	3.602	3.602	8,580	3.6016	0.00%
2000-10-11	0	1.030	-	1.030	-	-	0	0	-	3.602	-	3.602	-	-	0	-	0.00%
2000-10-10	0	1.030	-	1.030	1.060	1.100	24,000	26,240	1.0933	3.602	-	3.602	3.706	3.846	6,864	3.8230	-6.36%
2000-10-09	0	1.100	1.100	-	1.070	1.080	6,000	6,460	1.0767	3.846	3.846	-	3.741	3.776	1,716	3.7648	1.85%
2000-10-05	0	1.080	1.080	-	1.050	1.150	60,000	66,700	1.1117	3.776	3.776	-	3.672	4.021	17,159	3.8871	-6.09%
2000-10-04	0	1.150	1.150	-	-	-	0	0	-	4.021	4.021	-	-	-	0	-	2.68%
2000-10-03	0	1.120	1.120	-	1.120	1.180	40,000	46,400	1.1600	3.916	3.916	-	3.916	4.126	11,439	4.0561	-5.08%
2000-09-29	0	1.180	-	1.300	-	-	0	0	-	4.126	-	4.546	-	-	0	-	0.00%
2000-09-28	0	1.180	-	-	-	-	0	0	-	4.126	-	-	-	-	0	-	0.00%
2000-09-27	0	1.180	1.160	-	-	-	0	0	-	4.126	4.056	-	-	-	0	-	0.00%
2000-09-26	0	1.180	1.160	-	-	-	0	0	-	4.126	4.056	-	-	-	0	-	0.00%
2000-09-25	0	1.180	-	-	-	-	0	0	-	4.126	-	-	-	-	0	-	0.00%
2000-09-22	0	1.180	1.140	1.300	-	-	0	0	-	4.126	3.986	4.546	-	-	0	-	0.00%
2000-09-21	0	1.180	1.140	1.280	-	-	0	0	-	4.126	3.986	4.476	-	-	0	-	0.00%
2000-09-20	0	1.180	1.140	1.220	1.180	1.180	10,000	11,800	1.1800	4.126	3.986	4.266	4.126	4.126	2,860	4.1261	-2.80%
2000-09-19	0	1.214	-	1.300	-	-	0	0	-	4.245	-	4.546	-	-	0	-	0.00%
2000-09-18	0	1.214	-	1.220	-	-	0	0	-	4.245	-	4.266	-	-	0	-	0.00%
2000-09-15	0	1.214	-	1.250	-	-	0	0	-	4.245	-	4.371	-	-	0	-	0.00%
2000-09-14	0	1.214	-	-	-	-	0	0	-	4.245	-	-	-	-	0	-	0.00%
2000-09-12	0	1.300	-	-	-	-	0	0	-	4.245	-	-	-	-	0	-	0.00%
2000-09-11	0	1.300	-	-	1.300	1.300	20,000	26,000	1.3000	4.245	-	-	4.245	4.245	6,125	4.2450	0.00%
2000-09-08	0	1.300	-	-	-	-	0	0	-	4.245	-	-	-	-	0	-	0.00%
2000-09-07	0	1.300	1.300	-	-	-	0	0	-	4.245	4.245	-	-	-	0	-	0.00%
2000-09-06	0	1.300	-	-	-	-	0	0	-	4.245	-	-	-	-	0	-	0.00%
2000-09-05	0	1.300	1.250	-	-	-	0	0	-	4.245	4.082	-	-	-	0	-	0.00%
2000-09-04	0	1.300	-	1.340	-	-	0	0	-	4.245	-	4.376	-	-	0	-	0.00%
2000-09-01	0	1.300	-	-	-	-	0	0	-	4.245	-	-	-	-	0	-	0.00%
2000-08-31	0	1.300	-	-	-	-	0	0	-	4.245	-	-	-	-	0	-	0.00%
2000-08-30	0	1.300	-	-	-	-	0	0	-	4.245	-	-	-	-	0	-	0.00%
2000-08-29	0	1.300	1.280	-	-	-	0	0	-	4.245	4.180	-	-	-	0	-	0.00%
2000-08-28	0	1.300	1.280	-	1.300	1.300	20,000	26,000	1.3000	4.245	4.180	-	4.245	4.245	6,125	4.2450	0.00%
2000-08-25	0	1.300	1.260	-	-	-	24,000	30,240	1.2600	4.245	4.114	-	-	-	7,350	4.1144	0.00%
2000-08-24	0	1.300	1.260	-	1.300	1.300	50,000	65,000	1.3000	4.245	4.114	-	4.245	4.245	15,312	4.2450	-4.41%
2000-08-23	0	1.360	1.300	-	1.300	1.360	142,000	185,800	1.3085	4.441	4.245	-	4.245	4.441	43,487	4.2726	7.09%
2000-08-22	0	1.270	1.270	-	1.260	1.270	140,000	176,800	1.2629	4.147	4.147	-	4.114	4.147	42,874	4.1237	-2.31%
2000-08-21	0	1.300	1.260	-	1.300	1.300	20,000	26,000	1.3000	4.245	4.114	-	4.245	4.245	6,125	4.2450	3.17%
2000-08-18	0	1.260	1.260	1.300	1.260	1.260	70,000	88,200	1.2600	4.114	4.114	4.245	4.114	4.114	21,437	4.1144	-2.33%
2000-08-17	0	1.290	1.260	1.290	1.260	1.300	200,000	254,000	1.2700	4.212	4.114	4.212	4.114	4.245	61,249	4.1470	2.38%
2000-08-16	0	1.260	1.260	-	-	-	0	0	-	4.114	4.114	-	-	-	0	-	0.00%
2000-08-15	0	1.260	1.260	-	1.250	1.260	56,000	70,540	1.2596	4.114	4.114	-	4.082	4.114	17,150	4.1132	-1.56%
2000-08-14	0	1.280	1.270	1.280	1.280	1.280	20,000	25,600	1.2800	4.180	4.147	4.180	4.180	4.180	6,125	4.1797	1.59%
2000-08-11	0	1.260	1.260	-	1.260	1.260	144,000	181,440	1.2600	4.114	4.114	-	4.114	4.114	44,099	4.1144	-1.56%
2000-08-10	0	1.280	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2000-08-09	0	1.280	1.260	-	1.280	1.280	60,000	76,800	1.2800	4.180	4.114	-	4.180	4.180	18,375	4.1797	-1.54%
2000-08-08	0	1.300	1.280	1.350	1.250	1.340	424,000	541,480	1.2771	4.245	4.180	4.408	4.082	4.376	129,848	4.1701	6.56%
2000-08-07	0	1.220	1.210	-	1.220	1.220	70,000	85,400	1.2200	3.984	3.951	-	3.984	3.984	21,437	3.9837	0.83%
2000-08-04	0	1.210	1.210	-	-	-	0	0	-	3.951	3.951	-	-	-	0	-	0.00%
2000-08-03	0	1.210	1.210	-	-	-	0	0	-	3.951	3.951	-	-	-	0	-	0.83%
2000-08-02	0	1.200	1.200	-	1.180	1.180	2,000	2,360	1.1800	3.918	3.918	-	3.853	3.853	612	3.8531	0.00%
2000-08-01	0	1.200	1.180	-	-	-	0	0	-	3.918	3.853	-	-	-	0	-	0.00%
2000-07-31	0	1.200	-	-	-	-	0	0	-	3.918	-	-	-	-	0	-	0.00%
2000-07-28	0	1.200	-	-	1.200	1.200	10,000	12,000	1.2000	3.918	-	-	3.918	3.918	3,062	3.9184	-3.23%
2000-07-27	0	1.240	1.200	-	-	-	0	0	-	4.049	3.918	-	-	-	0	-	0.00%
2000-07-26	0	1.240	1.200	1.240	1.240	1.240	10,000	12,400	1.2400	4.049	3.918	4.049	4.049	4.049	3,062	4.0490	-0.80%
2000-07-25	0	1.250	-	-	1.250	1.250	18,000	22,500	1.2500	4.082	-	-	4.082	4.082	5,512	4.0817	0.00%
2000-07-24	0	1.250	-	-	1.250	1.250	10,000	12,500	1.2500	4.082	-	-	4.082	4.082	3,062	4.0817	0.00%
2000-07-21	0	1.250	-	-	1.250	1.250	60,000	75,000	1.2500	4.082	-	-	4.082	4.082	18,375	4.0817	-0.79%
2000-07-20	0	1.260	1.260	-	-	-	0	0	-	4.114	4.114	-	-	-	0	-	0.00%
2000-07-19	0	1.260	-	-	1.260	1.260	2,000	2,520	1.2600	4.114	-	-	4.114	4.114	612	4.1144	0.00%
2000-07-18	0	1.260	1.240	-	-	-	0	0	-	4.114	4.049	-	-	-	0	-	0.00%
2000-07-17	0	1.260	1.240	-	1.260	1.260	10,000	12,600	1.2600	4.114	4.049	-	4.114	4.114	3,062	4.1144	0.00%
2000-07-14	0	1.260	1.260	-	1.240	1.240	10,000	12,400	1.2400	4.114	4.114	-	4.049	4.049	3,062	4.0490	1.61%
2000-07-13	0	1.240	1.240	-	1.220	1.220	8,000	9,760	1.2200	4.049	4.049	-	3.984	3.984	2,450	3.9837	3.33%
2000-07-12	0	1.200	1.180	-	1.200	1.200	10,000	12,000	1.2000	3.918	3.853	-	3.918	3.918	3,062	3.9184	-2.44%
2000-07-11	0	1.230	1.200	-	-	-	0	0	-	4.016	3.918	-	-	-	0	-	0.00%
2000-07-10	0	1.230	1.200	-	-	-	0	0	-	4.016	3.918	-	-	-	0	-	0.00%
2000-07-07	0	1.230	1.200	-	-	-	0	0	-	4.016	3.918	-	-	-	0	-	0.00%
2000-07-06	0	1.230	1.200	-	1.230	1.230	10,000	12,300	1.2300	4.016	3.918	-	4.016	4.016	3,062	4.0164	0.00%
2000-07-05	0	1.230	-	-	1.230	1.230	2,000	2,460	1.2300	4.016	-	-	4.016	4.016	612	4.0164	0.00%
2000-07-04	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.00%
2000-07-03	0	1.230	1.230	1.270	-	-	0	0	-	4.016	4.016	4.147	-	-	0	-	0.00%
2000-06-30	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.00%
2000-06-29	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.00%
2000-06-28	0	1.230	1.230	1.270	-	-	0	0	-	4.016	4.016	4.147	-	-	0	-	0.00%
2000-06-27	0	1.230	1.230	-	1.230	1.230	8,000	9,840	1.2300	4.016	4.016	-	4.016	4.016	2,450	4.0164	0.00%
2000-06-26	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.00%
2000-06-23	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.00%
2000-06-22	0	1.230	-	-	-	-	0	0	-	4.016	-	-	-	-	0	-	0.00%
2000-06-21	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.00%
2000-06-20	0	1.230	1.210	-	-	-	0	0	-	4.016	3.951	-	-	-	0	-	0.00%
2000-06-19	0	1.230	-	-	-	-	0	0	-	4.016	-	-	-	-	0	-	0.00%
2000-06-16	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.82%
2000-06-15	0	1.220	1.220	-	-	-	0	0	-	3.984	3.984	-	-	-	0	-	0.00%
2000-06-14	0	1.220	1.200	-	-	-	0	0	-	3.984	3.918	-	-	-	0	-	0.00%
2000-06-13	0	1.220	-	-	1.220	1.220	50,000	61,000	1.2200	3.984	-	-	3.984	3.984	15,312	3.9837	-0.81%
2000-06-12	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.00%
2000-06-09	0	1.230	1.230	-	1.230	1.230	42,000	51,660	1.2300	4.016	4.016	-	4.016	4.016	12,862	4.0164	-0.81%
2000-06-08	0	1.240	1.230	-	1.240	1.240	10,000	12,400	1.2400	4.049	4.016	-	4.049	4.049	3,062	4.0490	0.00%
2000-06-07	0	1.240	1.240	-	-	-	0	0	-	4.049	4.049	-	-	-	0	-	0.81%
2000-06-05	0	1.230	-	1.270	-	-	0	0	-	4.016	-	4.147	-	-	0	-	0.00%
2000-06-02	0	1.230	1.220	-	1.230	1.230	20,000	24,600	1.2300	4.016	3.984	-	4.016	4.016	6,125	4.0164	0.00%
2000-06-01	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.00%
2000-05-31	0	1.230	1.230	-	-	-	0	0	-	4.016	4.016	-	-	-	0	-	0.82%
2000-05-30	0	1.220	1.220	-	1.220	1.220	10,000	12,200	1.2200	3.984	3.984	-	3.984	3.984	3,062	3.9837	-0.81%
2000-05-29	0	1.230	1.230	-	1.230	1.230	2,000	2,460	1.2300	4.016	4.016	-	4.016	4.016	612	4.0164	-0.81%
2000-05-26	0	1.240	1.230	-	-	-	0	0	-	4.049	4.016	-	-	-	0	-	0.00%
2000-05-25	0	1.240	1.230	-	1.230	1.240	20,000	24,780	1.2390	4.049	4.016	-	4.016	4.049	6,125	4.0458	0.00%
2000-05-24	0	1.240	1.240	-	1.230	1.250	20,000	24,800	1.2400	4.049	4.049	-	4.016	4.082	6,125	4.0490	0.00%
2000-05-23	0	1.240	1.240	-	-	-	0	0	-	4.049	4.049	-	-	-	0	-	0.00%
2000-05-22	0	1.240	1.240	-	-	-	0	0	-	4.049	4.049	-	-	-	0	-	0.00%
2000-05-19	0	1.240	1.230	-	-	-	0	0	-	4.049	4.016	-	-	-	0	-	0.00%
2000-05-18	0	1.240	1.240	-	-	-	0	0	-	4.049	4.049	-	-	-	0	-	0.00%
2000-05-17	0	1.240	1.230	-	-	-	0	0	-	4.049	4.016	-	-	-	0	-	0.00%
2000-05-16	0	1.240	1.220	-	-	-	0	0	-	4.049	3.984	-	-	-	0	-	0.00%
2000-05-15	0	1.240	1.210	-	1.240	1.260	20,000	25,000	1.2500	4.049	3.951	-	4.049	4.114	6,125	4.0817	-1.59%
2000-05-12	0	1.260	1.250	1.280	-	-	0	0	-	4.114	4.082	4.180	-	-	0	-	0.00%
2000-05-10	0	1.260	1.240	-	1.260	1.260	4,000	5,040	1.2600	4.114	4.049	-	4.114	4.114	1,225	4.1144	-3.08%
2000-05-09	0	1.300	1.220	-	1.260	1.300	16,000	20,400	1.2750	4.245	3.984	-	4.114	4.245	4,900	4.1633	1.56%
2000-05-08	0	1.280	1.260	-	-	-	0	0	-	4.180	4.114	-	-	-	0	-	0.00%
2000-05-05	0	1.280	1.260	1.300	1.280	1.300	10,000	12,840	1.2840	4.180	4.114	4.245	4.180	4.245	3,062	4.1927	-1.54%
2000-05-04	0	1.300	1.300	-	-	-	0	0	-	4.245	4.245	-	-	-	0	-	0.00%
2000-05-03	0	1.300	1.300	-	-	-	0	0	-	4.245	4.245	-	-	-	0	-	0.00%
2000-05-02	0	1.300	1.300	-	1.300	1.300	8,000	10,400	1.3000	4.245	4.245	-	4.245	4.245	2,450	4.2450	0.00%
2000-04-28	0	1.300	1.320	-	-	-	0	0	-	4.245	4.310	-	-	-	0	-	1.56%
2000-04-27	0	1.280	1.280	-	-	-	0	0	-	4.180	4.180	-	-	-	0	-	0.00%
2000-04-26	0	1.280	1.280	-	-	-	0	0	-	4.180	4.180	-	-	-	0	-	0.00%
2000-04-25	0	1.280	1.280	-	1.260	1.260	8,000	10,080	1.2600	4.180	4.180	-	4.114	4.114	2,450	4.1144	0.00%
2000-04-20	0	1.280	1.240	1.300	-	-	0	0	-	4.180	4.049	4.245	-	-	0	-	0.00%
2000-04-19	0	1.280	1.280	-	1.240	1.240	30,000	37,200	1.2400	4.180	4.180	-	4.049	4.049	9,187	4.0490	0.00%
2000-04-18	0	1.280	1.280	-	-	-	0	0	-	4.180	4.180	-	-	-	0	-	0.00%
2000-04-17	0	1.280	1.240	-	-	-	0	0	-	4.180	4.049	-	-	-	0	-	0.00%
2000-04-14	0	1.280	1.280	-	1.240	1.260	30,000	37,660	1.2553	4.180	4.180	-	4.049	4.114	9,187	4.0991	0.00%
2000-04-13	0	1.280	1.250	-	-	-	0	0	-	4.180	4.082	-	-	-	0	-	0.00%
2000-04-12	0	1.280	1.280	-	1.280	1.280	28,000	35,840	1.2800	4.180	4.180	-	4.180	4.180	8,575	4.1797	0.00%
2000-04-11	0	1.280	1.270	-	1.250	1.280	30,000	37,800	1.2600	4.180	4.147	-	4.082	4.180	9,187	4.1144	0.79%
2000-04-10	0	1.270	1.250	1.350	1.270	1.310	60,000	77,060	1.2843	4.147	4.082	4.408	4.147	4.278	18,375	4.1938	-3.05%
2000-04-07	0	1.310	1.310	-	1.260	1.290	20,000	25,680	1.2840	4.278	4.278	-	4.114	4.212	6,125	4.1927	0.77%
2000-04-06	0	1.300	1.300	-	1.220	1.300	178,000	221,420	1.2439	4.245	4.245	-	3.984	4.245	54,512	4.0619	4.00%
2000-04-05	0	1.250	1.220	1.340	1.250	1.340	40,000	51,700	1.2925	4.082	3.984	4.376	4.082	4.376	12,250	4.2205	-8.09%
2000-04-03	0	1.360	1.360	-	1.360	1.360	2,000	2,720	1.3600	4.441	4.441	-	4.441	4.441	612	4.4409	-2.86%
2000-03-31	0	1.400	1.360	1.410	1.400	1.400	48,000	67,200	1.4000	4.572	4.441	4.604	4.572	4.572	14,700	4.5715	0.00%
2000-03-30	0	1.400	1.350	1.400	1.370	1.400	20,000	27,740	1.3870	4.572	4.408	4.572	4.474	4.572	6,125	4.5291	-1.41%
2000-03-29	0	1.420	1.360	1.420	1.400	1.450	34,000	48,200	1.4176	4.637	4.441	4.637	4.572	4.735	10,412	4.6291	-4.05%
2000-03-28	0	1.480	-	1.480	-	-	0	0	-	4.833	-	4.833	-	-	0	-	-0.67%
2000-03-27	0	1.490	1.460	1.500	-	-	0	0	-	4.865	4.767	4.898	-	-	0	-	0.00%
2000-03-24	0	1.490	1.450	1.490	1.490	1.490	10,000	14,900	1.4900	4.865	4.735	4.865	4.865	4.865	3,062	4.8654	0.68%
2000-03-23	0	1.480	1.480	1.550	1.460	1.480	22,000	32,320	1.4691	4.833	4.833	5.061	4.767	4.833	6,737	4.7971	-2.63%
2000-03-22	0	1.520	1.480	1.550	1.520	1.520	20,000	30,400	1.5200	4.963	4.833	5.061	4.963	4.963	6,125	4.9633	0.00%
2000-03-21	0	1.520	1.480	1.560	1.520	1.560	50,000	76,560	1.5312	4.963	4.833	5.094	4.963	5.094	15,312	4.9999	-1.30%
2000-03-20	0	1.540	1.500	-	1.450	1.540	104,000	157,100	1.5106	5.029	4.898	-	4.735	5.029	31,849	4.9326	4.76%
2000-03-17	0	1.470	1.470	-	1.420	1.470	136,000	196,700	1.4463	4.800	4.800	-	4.637	4.800	41,649	4.7228	1.38%
2000-03-16	0	1.450	1.410	1.450	1.380	1.450	114,000	160,260	1.4058	4.735	4.604	4.735	4.506	4.735	34,912	4.5904	0.00%
2000-03-15	0	1.450	1.440	1.450	1.350	1.490	146,000	204,560	1.4011	4.735	4.702	4.735	4.408	4.865	44,712	4.5751	-2.68%
2000-03-14	0	1.490	1.480	1.490	1.450	1.490	164,000	241,040	1.4698	4.865	4.833	4.865	4.735	4.865	50,224	4.7993	-0.67%
2000-03-13	0	1.500	1.360	1.500	1.400	1.530	296,000	436,840	1.4758	4.898	4.441	4.898	4.572	4.996	90,648	4.8191	-1.96%
2000-03-10	0	1.530	1.530	1.550	1.480	2.000	894,000	1,397,680	1.5634	4.996	4.996	5.061	4.833	6.531	273,783	5.1051

---

Copyright & disclaimer, Privacy policy

Back to top

---