China Sci-Tech Industrial Investment Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00339	2000-07-26			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	0.375	0.350	0.375	0.350	0.380	1,220,000	429,100	0.3517	0.375	0.350	0.375	0.350	0.380	1,220,000	0.3517	2.74%
2026-01-22	0	0.365	0.350	0.365	0.340	0.365	3,550,000	1,234,850	0.3478	0.365	0.350	0.365	0.340	0.365	3,550,000	0.3478	5.80%
2026-01-21	0	0.345	0.345	0.350	0.330	0.375	1,610,000	556,050	0.3454	0.345	0.345	0.350	0.330	0.375	1,610,000	0.3454	-6.76%
2026-01-20	0	0.370	0.340	0.370	0.305	0.390	1,965,000	696,800	0.3546	0.370	0.340	0.370	0.305	0.390	1,965,000	0.3546	2.78%
2026-01-19	0	0.360	0.360	0.380	0.345	0.400	3,735,000	1,391,300	0.3725	0.360	0.360	0.380	0.345	0.400	3,735,000	0.3725	1.41%
2026-01-16	0	0.355	0.350	0.355	0.345	0.375	2,100,000	746,450	0.3555	0.355	0.350	0.355	0.345	0.375	2,100,000	0.3555	5.97%
2026-01-15	0	0.335	0.335	0.340	0.310	0.340	2,300,000	745,850	0.3243	0.335	0.335	0.340	0.310	0.340	2,300,000	0.3243	4.69%
2026-01-14	0	0.320	0.310	0.320	0.310	0.400	7,610,000	2,575,450	0.3384	0.320	0.310	0.320	0.310	0.400	7,610,000	0.3384	-8.57%
2026-01-13	0	0.350	0.340	0.350	0.225	0.350	7,860,000	2,321,780	0.2954	0.350	0.340	0.350	0.225	0.350	7,860,000	0.2954	59.09%
2026-01-12	0	0.220	0.211	0.227	0.192	0.220	2,510,000	531,950	0.2119	0.220	0.211	0.227	0.192	0.220	2,510,000	0.2119	14.58%
2026-01-09	0	0.192	0.189	0.200	0.180	0.193	26,762,500	4,848,685	0.1812	0.192	0.189	0.200	0.180	0.193	26,762,500	0.1812	-1.03%
2026-01-08	0	0.194	0.187	0.199	0.187	0.198	340,000	66,000	0.1941	0.194	0.187	0.199	0.187	0.198	340,000	0.1941	8.38%
2026-01-07	0	0.179	0.178	0.191	0.177	0.197	110,000	20,430	0.1857	0.179	0.178	0.191	0.177	0.197	110,000	0.1857	-3.76%
2026-01-06	0	0.186	0.183	0.192	0.180	0.186	500,000	91,260	0.1825	0.186	0.183	0.192	0.180	0.186	500,000	0.1825	1.64%
2026-01-05	0	0.183	0.183	0.196	0.183	0.184	110,000	20,140	0.1831	0.183	0.183	0.196	0.183	0.184	110,000	0.1831	-2.66%
2026-01-02	0	0.188	0.185	0.188	0.181	0.204	420,000	78,850	0.1877	0.188	0.185	0.188	0.181	0.204	420,000	0.1877	-7.84%
2025-12-31	0	0.204	0.201	0.209	0.202	0.224	2,030,000	430,070	0.2119	0.204	0.201	0.209	0.202	0.224	2,030,000	0.2119	1.49%
2025-12-30	0	0.201	0.190	0.202	0.181	0.206	12,040,000	2,294,570	0.1906	0.201	0.190	0.202	0.181	0.206	12,040,000	0.1906	14.20%
2025-12-29	0	0.176	0.167	0.199	0.169	0.195	2,210,000	396,200	0.1793	0.176	0.167	0.199	0.169	0.195	2,210,000	0.1793	-5.88%
2025-12-24	0	0.187	0.180	0.194	0.180	0.188	2,420,000	438,850	0.1813	0.187	0.180	0.194	0.180	0.188	2,420,000	0.1813	3.89%
2025-12-23	0	0.180	0.165	0.189	0.149	0.219	108,759,491	13,119,068	0.1206	0.180	0.165	0.189	0.149	0.219	108,759,491	0.1206	-0.55%
2025-12-22	0	0.181	0.180	0.198	0.180	0.195	3,150,000	568,760	0.1806	0.181	0.180	0.198	0.180	0.195	3,150,000	0.1806	-8.12%
2025-12-19	0	0.197	0.165	0.197	0.173	0.197	2,040,000	378,780	0.1857	0.197	0.165	0.197	0.173	0.197	2,040,000	0.1857	3.68%
2025-12-18	0	0.190	0.180	0.190	0.174	0.190	4,690,000	823,440	0.1756	0.190	0.180	0.190	0.174	0.190	4,690,000	0.1756	0.00%
2025-12-17	0	0.190	0.174	0.190	-	-	0	0	-	0.190	0.174	0.190	-	-	0	-	0.00%
2025-12-16	0	0.190	0.174	0.190	0.170	0.190	140,000	24,750	0.1768	0.190	0.174	0.190	0.170	0.190	140,000	0.1768	11.76%
2025-12-15	0	0.170	0.155	0.170	0.169	0.170	70,000	11,880	0.1697	0.170	0.155	0.170	0.169	0.170	70,000	0.1697	3.66%
2025-12-12	0	0.164	0.162	0.164	0.164	0.171	40,000	6,690	0.1673	0.164	0.162	0.164	0.164	0.171	40,000	0.1673	-8.89%
2025-12-11	0	0.180	0.166	0.180	0.160	0.207	1,780,000	318,020	0.1787	0.180	0.166	0.180	0.160	0.207	1,780,000	0.1787	-13.04%
2025-12-10	0	0.207	0.196	0.207	0.150	0.220	8,920,000	1,676,340	0.1879	0.207	0.196	0.207	0.150	0.220	8,920,000	0.1879	42.76%
2025-12-09	0	0.145	0.133	0.148	0.132	0.145	37,940,000	4,859,040	0.1281	0.145	0.133	0.148	0.132	0.145	37,940,000	0.1281	3.57%
2025-12-08	0	0.140	0.128	0.140	0.129	0.140	80,000	10,770	0.1346	0.140	0.128	0.140	0.129	0.140	80,000	0.1346	2.94%
2025-12-05	0	0.136	0.133	0.136	0.135	0.141	930,000	131,730	0.1416	0.136	0.133	0.136	0.135	0.141	930,000	0.1416	-8.11%
2025-12-04	0	0.148	0.139	0.149	-	-	0	0	-	0.148	0.139	0.149	-	-	0	-	-0.67%
2025-12-03	0	0.149	0.136	0.149	0.145	0.164	1,010,000	146,640	0.1452	0.149	0.136	0.149	0.145	0.164	1,010,000	0.1452	3.47%
2025-12-02	0	0.144	0.128	0.145	0.145	0.145	10,000	1,450	0.1450	0.144	0.128	0.145	0.145	0.145	10,000	0.1450	0.00%
2025-12-01	0	0.144	0.126	0.144	0.125	0.144	1,470,000	188,550	0.1283	0.144	0.126	0.144	0.125	0.144	1,470,000	0.1283	7.46%
2025-11-28	0	0.134	0.126	0.134	-	-	0	0	-	0.134	0.126	0.134	-	-	0	-	0.00%
2025-11-27	0	0.134	0.126	0.166	-	-	0	0	-	0.134	0.126	0.166	-	-	0	-	0.00%
2025-11-26	0	0.134	0.126	0.134	0.125	0.139	100,000	13,360	0.1336	0.134	0.126	0.134	0.125	0.139	100,000	0.1336	0.00%
2025-11-25	0	0.134	0.125	0.142	-	-	0	0	-	0.134	0.125	0.142	-	-	0	-	0.00%
2025-11-24	0	0.134	0.133	0.150	0.132	0.134	190,000	25,310	0.1332	0.134	0.133	0.150	0.132	0.134	190,000	0.1332	-1.47%
2025-11-21	0	0.136	0.136	0.143	0.125	0.136	820,000	108,320	0.1321	0.136	0.136	0.143	0.125	0.136	820,000	0.1321	-4.90%
2025-11-20	0	0.143	0.125	0.149	-	-	0	0	-	0.143	0.125	0.149	-	-	0	-	0.00%
2025-11-19	0	0.143	0.140	0.150	0.143	0.143	40,000	5,720	0.1430	0.143	0.140	0.150	0.143	0.143	40,000	0.1430	0.00%
2025-11-18	0	0.143	0.143	0.149	0.141	0.153	185,000	26,780	0.1448	0.143	0.143	0.149	0.141	0.153	185,000	0.1448	-4.03%
2025-11-17	0	0.149	0.143	0.151	0.149	0.157	240,000	36,230	0.1510	0.149	0.143	0.151	0.149	0.157	240,000	0.1510	-3.87%
2025-11-14	0	0.155	0.145	0.157	-	-	0	0	-	0.155	0.145	0.157	-	-	0	-	0.00%
2025-11-13	0	0.155	0.150	0.157	0.151	0.164	920,000	145,290	0.1579	0.155	0.150	0.157	0.151	0.164	920,000	0.1579	-3.12%
2025-11-12	0	0.160	0.150	0.160	0.166	0.166	10,000	1,660	0.1660	0.160	0.150	0.160	0.166	0.166	10,000	0.1660	0.00%
2025-11-11	0	0.160	0.150	0.165	0.160	0.160	30,000	4,800	0.1600	0.160	0.150	0.165	0.160	0.160	30,000	0.1600	0.00%
2025-11-10	0	0.160	0.151	0.160	0.158	0.165	70,000	11,370	0.1624	0.160	0.151	0.160	0.158	0.165	70,000	0.1624	1.27%
2025-11-07	0	0.158	0.145	0.158	0.150	0.160	630,000	94,540	0.1501	0.158	0.145	0.158	0.150	0.160	630,000	0.1501	8.97%
2025-11-06	0	0.145	0.145	0.155	0.141	0.155	2,210,000	322,360	0.1459	0.145	0.145	0.155	0.141	0.155	2,210,000	0.1459	-8.23%
2025-11-05	0	0.158	0.135	0.164	0.158	0.158	200,000	31,600	0.1580	0.158	0.135	0.164	0.158	0.158	200,000	0.1580	-3.66%
2025-11-04	0	0.164	0.145	0.164	0.165	0.165	10,000	1,650	0.1650	0.164	0.145	0.164	0.165	0.165	10,000	0.1650	3.80%
2025-11-03	0	0.158	0.150	0.164	0.150	0.158	490,000	75,210	0.1535	0.158	0.150	0.164	0.150	0.158	490,000	0.1535	-6.51%
2025-10-31	0	0.169	0.151	0.169	0.160	0.169	110,000	17,730	0.1612	0.169	0.151	0.169	0.160	0.169	110,000	0.1612	5.63%
2025-10-30	0	0.160	0.152	0.160	0.150	0.160	270,000	40,830	0.1512	0.160	0.152	0.160	0.150	0.160	270,000	0.1512	6.67%
2025-10-28	0	0.150	0.146	0.150	0.145	0.158	260,000	37,950	0.1460	0.150	0.146	0.150	0.145	0.158	260,000	0.1460	-5.66%
2025-10-27	0	0.159	0.145	0.160	0.159	0.159	100,000	15,900	0.1590	0.159	0.145	0.160	0.159	0.159	100,000	0.1590	0.00%
2025-10-24	0	0.159	0.146	0.159	0.155	0.171	130,000	20,960	0.1612	0.159	0.146	0.159	0.155	0.171	130,000	0.1612	2.58%
2025-10-23	0	0.155	0.150	0.155	0.154	0.155	220,000	33,950	0.1543	0.155	0.150	0.155	0.154	0.155	220,000	0.1543	0.65%
2025-10-22	0	0.154	0.145	0.170	0.152	0.160	190,000	29,400	0.1547	0.154	0.145	0.170	0.152	0.160	190,000	0.1547	-3.75%
2025-10-21	0	0.160	0.158	0.165	0.160	0.170	900,000	145,110	0.1612	0.160	0.158	0.165	0.160	0.170	900,000	0.1612	-3.61%
2025-10-20	0	0.166	0.157	0.172	0.166	0.166	20,000	3,320	0.1660	0.166	0.157	0.172	0.166	0.166	20,000	0.1660	0.00%
2025-10-17	0	0.166	0.150	0.166	-	-	0	0	-	0.166	0.150	0.166	-	-	0	-	-0.60%
2025-10-16	0	0.167	0.160	0.172	0.164	0.167	240,000	39,940	0.1664	0.167	0.160	0.172	0.164	0.167	240,000	0.1664	4.37%
2025-10-15	0	0.160	0.153	0.169	0.157	0.177	100,000	16,130	0.1613	0.160	0.153	0.169	0.157	0.177	100,000	0.1613	2.56%
2025-10-14	0	0.156	0.156	0.173	0.153	0.155	180,000	27,740	0.1541	0.156	0.156	0.173	0.153	0.155	180,000	0.1541	-0.64%
2025-10-13	0	0.157	0.157	0.178	0.155	0.163	280,000	43,800	0.1564	0.157	0.157	0.178	0.155	0.163	280,000	0.1564	-11.30%
2025-10-10	0	0.177	0.150	0.177	-	-	0	0	-	0.177	0.150	0.177	-	-	0	-	0.00%
2025-10-09	0	0.177	0.166	0.177	0.177	0.178	270,000	47,020	0.1741	0.177	0.166	0.177	0.177	0.178	270,000	0.1741	-1.67%
2025-10-08	0	0.180	0.157	0.180	0.180	0.180	1,010,000	176,800	0.1750	0.180	0.157	0.180	0.180	0.180	1,010,000	0.1750	0.56%
2025-10-06	0	0.179	0.159	0.180	0.159	0.179	330,000	52,710	0.1597	0.179	0.159	0.180	0.159	0.179	330,000	0.1597	14.01%
2025-10-03	0	0.157	0.157	0.178	0.155	0.184	210,000	33,700	0.1605	0.157	0.157	0.178	0.155	0.184	210,000	0.1605	-5.42%
2025-10-02	0	0.166	0.161	0.166	0.161	0.166	50,000	8,100	0.1620	0.166	0.161	0.166	0.161	0.166	50,000	0.1620	-0.60%
2025-09-30	0	0.167	0.167	0.178	0.167	0.170	230,000	38,950	0.1693	0.167	0.167	0.178	0.167	0.170	230,000	0.1693	-6.70%
2025-09-29	0	0.179	0.170	0.179	0.170	0.185	170,000	29,180	0.1716	0.179	0.170	0.179	0.170	0.185	170,000	0.1716	6.55%
2025-09-26	0	0.168	0.160	0.168	0.168	0.168	100,000	16,800	0.1680	0.168	0.160	0.168	0.168	0.168	100,000	0.1680	-7.18%
2025-09-25	0	0.181	0.163	0.181	0.180	0.181	1,170,000	211,750	0.1810	0.181	0.163	0.181	0.180	0.181	1,170,000	0.1810	6.47%
2025-09-24	0	0.170	0.160	0.183	0.170	0.171	80,000	13,610	0.1701	0.170	0.160	0.183	0.170	0.171	80,000	0.1701	-8.60%
2025-09-23	0	0.186	0.170	0.186	-	-	0	0	-	0.186	0.170	0.186	-	-	0	-	0.00%
2025-09-22	0	0.186	0.170	0.186	0.188	0.190	200,000	37,790	0.1890	0.186	0.170	0.186	0.188	0.190	200,000	0.1890	-1.59%
2025-09-19	0	0.189	0.176	0.189	0.165	0.190	90,000	16,070	0.1786	0.189	0.176	0.189	0.165	0.190	90,000	0.1786	10.53%
2025-09-18	0	0.171	0.170	0.171	0.170	0.177	100,000	17,380	0.1738	0.171	0.170	0.171	0.170	0.177	100,000	0.1738	-8.06%
2025-09-17	0	0.186	0.186	0.191	0.151	0.193	895,894	147,970	0.1652	0.186	0.186	0.191	0.151	0.193	895,894	0.1652	23.18%
2025-09-16	0	0.151	0.150	0.155	0.147	0.151	450,000	67,510	0.1500	0.151	0.150	0.155	0.147	0.151	450,000	0.1500	-3.82%
2025-09-15	0	0.157	0.156	0.158	0.155	0.160	590,000	92,770	0.1572	0.157	0.156	0.158	0.155	0.160	590,000	0.1572	-3.68%
2025-09-12	0	0.163	0.161	0.165	0.163	0.173	570,000	93,980	0.1649	0.163	0.161	0.165	0.163	0.173	570,000	0.1649	-7.39%
2025-09-11	0	0.176	0.165	0.176	0.165	0.178	520,000	89,760	0.1726	0.176	0.165	0.176	0.165	0.178	520,000	0.1726	-2.76%
2025-09-10	0	0.181	0.181	0.182	0.180	0.185	1,450,000	261,920	0.1806	0.181	0.181	0.182	0.180	0.185	1,450,000	0.1806	-6.70%
2025-09-09	0	0.194	0.175	0.194	0.177	0.206	2,050,000	376,510	0.1837	0.194	0.175	0.194	0.177	0.206	2,050,000	0.1837	7.78%
2025-09-08	0	0.180	0.180	0.184	0.178	0.187	560,000	101,850	0.1819	0.180	0.180	0.184	0.178	0.187	560,000	0.1819	-6.74%
2025-09-05	0	0.193	0.168	0.193	0.190	0.195	430,000	83,030	0.1931	0.193	0.168	0.193	0.190	0.195	430,000	0.1931	-6.76%
2025-09-04	0	0.207	0.195	0.207	0.194	0.207	600,001	122,750	0.2046	0.207	0.195	0.207	0.194	0.207	600,001	0.2046	7.25%
2025-09-03	0	0.193	0.191	0.197	0.183	0.230	430,000	87,740	0.2040	0.193	0.191	0.197	0.183	0.230	430,000	0.2040	-21.86%
2025-09-02	0	0.247	-	0.247	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-0.40%
2025-09-01	0	0.248	-	0.248	0.250	0.250	10,000	2,500	0.2500	0.248	-	0.248	0.250	0.250	10,000	0.2500	1.64%
2025-08-29	0	0.244	0.206	0.244	0.244	0.250	50,000	12,310	0.2462	0.244	0.206	0.244	0.244	0.250	50,000	0.2462	6.09%
2025-08-28	0	0.230	0.207	0.230	-	-	0	0	-	0.230	0.207	0.230	-	-	0	-	-0.43%
2025-08-27	0	0.231	0.218	0.231	0.215	0.231	770,000	170,310	0.2212	0.231	0.218	0.231	0.215	0.231	770,000	0.2212	-2.12%
2025-08-26	0	0.236	0.225	0.236	0.225	0.237	190,000	42,870	0.2256	0.236	0.225	0.236	0.225	0.237	190,000	0.2256	-3.28%
2025-08-25	0	0.244	0.227	0.244	0.225	0.244	250,000	58,310	0.2332	0.244	0.227	0.244	0.225	0.244	250,000	0.2332	-0.41%
2025-08-22	0	0.245	0.226	0.250	0.223	0.265	280,000	65,560	0.2341	0.245	0.226	0.250	0.223	0.265	280,000	0.2341	9.87%
2025-08-21	0	0.223	0.223	0.240	0.222	0.260	1,320,000	301,330	0.2283	0.223	0.223	0.240	0.222	0.260	1,320,000	0.2283	-14.23%
2025-08-20	0	0.260	0.230	0.260	0.260	0.260	20,000	5,200	0.2600	0.260	0.230	0.260	0.260	0.260	20,000	0.2600	-1.89%
2025-08-19	0	0.265	0.243	0.265	0.245	0.265	430,000	106,580	0.2479	0.265	0.243	0.265	0.245	0.265	430,000	0.2479	-3.64%
2025-08-18	0	0.275	0.255	0.275	0.280	0.285	21,000	5,883	0.2801	0.275	0.255	0.275	0.280	0.285	21,000	0.2801	7.84%
2025-08-15	0	0.255	0.250	0.280	0.250	0.270	270,000	70,200	0.2600	0.255	0.250	0.280	0.250	0.270	270,000	0.2600	-1.92%
2025-08-14	0	0.260	0.260	0.280	0.255	0.280	530,000	138,700	0.2617	0.260	0.260	0.280	0.255	0.280	530,000	0.2617	1.96%
2025-08-13	0	0.255	0.250	0.260	0.255	0.300	970,000	266,700	0.2749	0.255	0.250	0.260	0.255	0.300	970,000	0.2749	-13.56%
2025-08-12	0	0.295	0.285	0.295	0.270	0.295	1,340,000	376,600	0.2810	0.295	0.285	0.295	0.270	0.295	1,340,000	0.2810	3.51%
2025-08-11	0	0.285	0.270	0.285	0.260	0.310	1,230,000	334,650	0.2721	0.285	0.270	0.285	0.260	0.310	1,230,000	0.2721	0.00%
2025-08-08	0	0.285	0.290	0.300	0.270	0.315	1,130,000	334,150	0.2957	0.285	0.290	0.300	0.270	0.315	1,130,000	0.2957	-5.00%
2025-08-07	0	0.300	0.295	0.315	0.300	0.325	1,680,000	527,250	0.3138	0.300	0.295	0.315	0.300	0.325	1,680,000	0.3138	1.69%
2025-08-06	0	0.295	0.290	0.305	0.290	0.310	420,000	126,800	0.3019	0.295	0.290	0.305	0.290	0.310	420,000	0.3019	0.00%
2025-08-05	0	0.295	0.295	0.305	0.285	0.310	2,870,000	852,600	0.2971	0.295	0.295	0.305	0.285	0.310	2,870,000	0.2971	-1.67%
2025-08-04	0	0.300	0.295	0.300	0.280	0.335	2,750,000	830,300	0.3019	0.300	0.295	0.300	0.280	0.335	2,750,000	0.3019	7.14%
2025-08-01	0	0.280	0.270	0.280	0.237	0.300	3,810,000	1,082,240	0.2841	0.280	0.270	0.280	0.237	0.300	3,810,000	0.2841	18.14%
2025-07-31	0	0.237	0.236	0.248	0.212	0.250	1,330,000	314,310	0.2363	0.237	0.236	0.248	0.212	0.250	1,330,000	0.2363	12.86%
2025-07-30	0	0.210	0.210	0.218	0.208	0.221	620,000	133,070	0.2146	0.210	0.210	0.218	0.208	0.221	620,000	0.2146	-4.98%
2025-07-29	0	0.221	0.220	0.221	0.221	0.233	1,260,000	283,780	0.2252	0.221	0.220	0.221	0.221	0.233	1,260,000	0.2252	-1.34%
2025-07-28	0	0.224	0.223	0.234	0.224	0.240	1,140,000	259,790	0.2279	0.224	0.223	0.234	0.224	0.240	1,140,000	0.2279	-0.88%
2025-07-25	0	0.226	0.226	0.231	0.210	0.234	770,000	171,030	0.2221	0.226	0.226	0.231	0.210	0.234	770,000	0.2221	0.00%
2025-07-24	0	0.226	0.221	0.228	0.200	0.226	1,680,000	364,420	0.2169	0.226	0.221	0.228	0.200	0.226	1,680,000	0.2169	10.24%
2025-07-23	0	0.205	0.205	0.210	0.195	0.215	2,000,000	413,650	0.2068	0.205	0.205	0.210	0.195	0.215	2,000,000	0.2068	6.77%
2025-07-22	0	0.192	0.185	0.206	0.185	0.202	1,380,000	261,400	0.1894	0.192	0.185	0.206	0.185	0.202	1,380,000	0.1894	-4.48%
2025-07-21	0	0.201	0.200	0.211	0.180	0.216	4,650,000	938,410	0.2018	0.201	0.200	0.211	0.180	0.216	4,650,000	0.2018	11.67%
2025-07-18	0	0.180	0.180	0.181	0.148	0.180	2,920,927	490,187	0.1678	0.180	0.180	0.181	0.148	0.180	2,920,927	0.1678	19.21%
2025-07-17	0	0.151	0.151	0.157	0.148	0.158	1,110,000	169,180	0.1524	0.151	0.151	0.157	0.148	0.158	1,110,000	0.1524	-1.31%
2025-07-16	0	0.153	0.149	0.154	0.144	0.153	3,885,000	590,320	0.1519	0.153	0.149	0.154	0.144	0.153	3,885,000	0.1519	-1.29%
2025-07-15	0	0.155	0.155	0.156	0.151	0.168	3,500,000	544,630	0.1556	0.155	0.155	0.156	0.151	0.168	3,500,000	0.1556	-7.74%
2025-07-14	0	0.168	0.160	0.168	0.125	0.190	17,595,000	2,778,655	0.1579	0.168	0.160	0.168	0.125	0.190	17,595,000	0.1579	46.09%
2025-07-11	0	0.115	0.115	0.129	0.106	0.125	2,170,000	255,610	0.1178	0.115	0.115	0.129	0.106	0.125	2,170,000	0.1178	4.55%
2025-07-10	0	0.110	0.107	0.110	0.101	0.112	320,000	33,600	0.1050	0.110	0.107	0.110	0.101	0.112	320,000	0.1050	4.76%
2025-07-09	0	0.105	0.102	0.105	0.094	0.114	9,080,000	938,790	0.1034	0.105	0.102	0.105	0.094	0.114	9,080,000	0.1034	-16.00%
2025-07-08	0	0.125	0.108	0.135	0.125	0.127	610,000	77,170	0.1265	0.125	0.108	0.135	0.125	0.127	610,000	0.1265	0.00%
2025-07-07	0	0.125	0.125	0.135	-	-	80,000	9,520	0.1190	0.125	0.125	0.135	-	-	80,000	0.1190	0.00%
2025-07-04	0	0.125	0.125	0.128	0.121	0.128	110,000	13,940	0.1267	0.125	0.125	0.128	0.121	0.128	110,000	0.1267	-1.57%
2025-07-03	0	0.127	0.127	0.142	0.119	0.128	310,000	38,510	0.1242	0.127	0.127	0.142	0.119	0.128	310,000	0.1242	5.83%
2025-07-02	0	0.120	0.120	0.128	0.120	0.125	260,000	32,240	0.1240	0.120	0.120	0.128	0.120	0.125	260,000	0.1240	-4.00%
2025-06-30	0	0.125	0.125	0.130	0.120	0.128	160,000	20,250	0.1266	0.125	0.125	0.130	0.120	0.128	160,000	0.1266	-2.34%
2025-06-27	0	0.128	0.127	0.137	0.111	0.141	1,700,000	229,500	0.1350	0.128	0.127	0.137	0.111	0.141	1,700,000	0.1350	0.00%
2025-06-26	0	0.128	0.122	0.128	0.107	0.145	4,060,000	509,130	0.1254	0.128	0.122	0.128	0.107	0.145	4,060,000	0.1254	25.49%
2025-06-25	0	0.102	0.102	0.116	0.100	0.112	770,000	82,660	0.1074	0.102	0.102	0.116	0.100	0.112	770,000	0.1074	-8.93%
2025-06-24	0	0.112	0.100	0.113	0.112	0.112	80,000	8,960	0.1120	0.112	0.100	0.113	0.112	0.112	80,000	0.1120	-2.61%
2025-06-23	0	0.115	0.108	0.116	0.111	0.128	810,000	95,520	0.1179	0.115	0.108	0.116	0.111	0.128	810,000	0.1179	9.52%
2025-06-20	0	0.105	0.105	0.129	-	-	0	0	-	0.105	0.105	0.129	-	-	0	-	0.00%
2025-06-19	0	0.105	0.105	0.113	-	-	0	0	-	0.105	0.105	0.113	-	-	0	-	0.00%
2025-06-18	0	0.105	0.105	0.113	-	-	20,000	2,120	0.1060	0.105	0.105	0.113	-	-	20,000	0.1060	0.00%
2025-06-17	0	0.105	0.095	0.112	0.103	0.118	530,000	56,920	0.1074	0.105	0.095	0.112	0.103	0.118	530,000	0.1074	-12.50%
2025-06-16	0	0.120	0.108	0.120	0.126	0.136	2,190,000	281,620	0.1286	0.120	0.108	0.120	0.126	0.136	2,190,000	0.1286	-4.76%
2025-06-13	0	0.126	0.112	0.126	0.112	0.140	1,096,250	143,875	0.1312	0.126	0.112	0.126	0.112	0.140	1,096,250	0.1312	12.50%
2025-06-12	0	0.112	0.101	0.112	0.111	0.112	110,000	12,220	0.1111	0.112	0.101	0.112	0.111	0.112	110,000	0.1111	-2.61%
2025-06-11	0	0.115	0.093	0.116	0.100	0.119	40,000	4,350	0.1088	0.115	0.093	0.116	0.100	0.119	40,000	0.1088	-0.86%
2025-06-10	0	0.116	0.103	0.116	0.096	0.121	680,000	71,370	0.1050	0.116	0.103	0.116	0.096	0.121	680,000	0.1050	16.00%
2025-06-09	0	0.100	0.096	0.100	0.100	0.101	30,000	3,010	0.1003	0.100	0.096	0.100	0.100	0.101	30,000	0.1003	4.17%
2025-06-06	0	0.096	0.093	0.100	-	-	0	0	-	0.096	0.093	0.100	-	-	0	-	0.00%
2025-06-05	0	0.096	0.096	0.100	0.090	0.096	1,600,000	146,360	0.0915	0.096	0.096	0.100	0.090	0.096	1,600,000	0.0915	-7.69%
2025-06-04	0	0.104	0.099	0.107	0.100	0.106	600,000	60,910	0.1015	0.104	0.099	0.107	0.100	0.106	600,000	0.1015	1.96%
2025-06-03	0	0.102	0.095	0.106	0.094	0.105	600,000	58,750	0.0979	0.102	0.095	0.106	0.094	0.105	600,000	0.0979	-8.93%
2025-06-02	0	0.112	0.100	0.119	-	-	0	0	-	0.112	0.100	0.119	-	-	0	-	0.00%
2025-05-30	0	0.112	0.105	0.113	0.106	0.126	320,000	35,960	0.1124	0.112	0.105	0.113	0.106	0.126	320,000	0.1124	12.00%
2025-05-29	0	0.100	0.099	0.105	0.100	0.113	490,000	50,280	0.1026	0.100	0.099	0.105	0.100	0.113	490,000	0.1026	1.01%
2025-05-28	0	0.099	0.097	0.108	0.091	0.097	70,000	6,670	0.0953	0.099	0.097	0.108	0.091	0.097	70,000	0.0953	0.00%
2025-05-27	0	0.099	0.096	0.100	-	-	0	0	-	0.099	0.096	0.100	-	-	0	-	0.00%
2025-05-26	0	0.099	0.097	0.100	0.099	0.100	290,000	28,990	0.1000	0.099	0.097	0.100	0.099	0.100	290,000	0.1000	-11.61%
2025-05-23	0	0.112	0.099	0.112	0.100	0.102	330,000	33,130	0.1004	0.112	0.099	0.112	0.100	0.102	330,000	0.1004	-5.88%
2025-05-22	0	0.119	0.093	0.119	0.092	0.119	770,000	74,910	0.0973	0.119	0.093	0.119	0.092	0.119	770,000	0.0973	16.67%
2025-05-21	0	0.102	0.102	0.114	0.102	0.102	20,000	2,040	0.1020	0.102	0.102	0.114	0.102	0.102	20,000	0.1020	0.00%
2025-05-20	0	0.102	0.102	0.123	0.101	0.102	1,840,000	165,830	0.0901	0.102	0.102	0.123	0.101	0.102	1,840,000	0.0901	-16.39%
2025-05-19	0	0.122	0.091	0.124	0.101	0.122	1,840,000	166,030	0.0902	0.122	0.091	0.124	0.101	0.122	1,840,000	0.0902	0.00%
2025-05-16	0	0.122	0.101	0.130	0.122	0.134	50,000	6,460	0.1292	0.122	0.101	0.130	0.122	0.134	50,000	0.1292	8.93%
2025-05-15	0	0.112	0.112	0.117	-	-	0	0	-	0.112	0.112	0.117	-	-	0	-	13.51%
2025-05-14	0	0.113	0.113	0.135	0.096	0.110	310,000	32,980	0.1064	0.099	0.099	0.118	0.084	0.096	355,034	0.0929	13.00%
2025-05-13	0	0.100	0.096	0.112	0.095	0.100	240,000	23,760	0.0990	0.087	0.084	0.098	0.083	0.087	274,865	0.0864	4.17%
2025-05-12	0	0.096	0.096	0.100	0.093	0.106	700,000	68,590	0.0980	0.084	0.084	0.087	0.081	0.093	801,689	0.0856	-21.95%
2025-05-09	0	0.123	0.105	0.123	-	-	0	0	-	0.107	0.092	0.107	-	-	0	-	-3.91%
2025-05-08	0	0.128	0.105	0.128	-	-	0	0	-	0.112	0.092	0.112	-	-	0	-	-5.19%
2025-05-07	0	0.135	0.117	0.135	-	-	0	0	-	0.118	0.102	0.118	-	-	0	-	-2.88%
2025-05-06	0	0.139	0.117	0.149	-	-	0	0	-	0.121	0.102	0.130	-	-	0	-	0.00%
2025-05-02	0	0.139	0.117	0.149	-	-	0	0	-	0.121	0.102	0.130	-	-	0	-	0.00%
2025-04-30	0	0.139	0.118	0.149	-	-	0	0	-	0.121	0.103	0.130	-	-	0	-	0.00%
2025-04-29	0	0.139	0.116	0.149	-	-	0	0	-	0.121	0.101	0.130	-	-	0	-	0.00%
2025-04-28	0	0.139	0.115	0.150	0.139	0.139	10,000	1,390	0.1390	0.121	0.100	0.131	0.121	0.121	11,453	0.1214	15.83%
2025-04-25	0	0.120	0.110	0.149	0.105	0.150	150,000	16,980	0.1132	0.105	0.096	0.130	0.092	0.131	171,791	0.0988	-16.67%
2025-04-24	0	0.144	-	0.144	-	-	0	0	-	0.126	-	0.126	-	-	0	-	0.00%
2025-04-23	0	0.144	0.120	0.144	0.120	0.152	410,000	54,340	0.1325	0.126	0.105	0.126	0.105	0.133	469,561	0.1157	22.03%
2025-04-22	0	0.118	0.103	-	0.100	0.119	630,000	70,120	0.1113	0.103	0.090	-	0.087	0.104	721,520	0.0972	19.19%
2025-04-17	0	0.099	0.099	0.105	0.099	0.107	1,420,000	142,370	0.1003	0.086	0.086	0.092	0.086	0.093	1,626,284	0.0875	-4.81%
2025-04-16	0	0.104	0.103	0.119	0.103	0.119	700,000	72,650	0.1038	0.091	0.090	0.104	0.090	0.104	801,689	0.0906	-15.45%
2025-04-15	0	0.123	0.103	0.124	0.103	0.123	470,000	48,610	0.1034	0.107	0.090	0.108	0.090	0.107	538,277	0.0903	-3.15%
2025-04-14	0	0.127	-	0.127	0.127	0.128	140,000	17,800	0.1271	0.111	-	0.111	0.111	0.112	160,338	0.1110	0.00%
2025-04-11	0	0.127	-	0.127	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-3.05%
2025-04-10	0	0.131	-	0.137	-	-	0	0	-	0.114	-	0.120	-	-	0	-	0.00%
2025-04-09	0	0.131	0.106	0.131	0.130	0.138	80,000	10,610	0.1326	0.114	0.093	0.114	0.114	0.120	91,622	0.1158	2.34%
2025-04-08	0	0.128	0.103	0.129	0.110	0.129	320,000	35,580	0.1112	0.112	0.090	0.113	0.096	0.113	366,486	0.0971	-1.54%
2025-04-07	0	0.130	0.111	0.130	-	-	0	0	-	0.114	0.097	0.114	-	-	0	-	-0.76%
2025-04-03	0	0.131	0.115	0.132	-	-	0	0	-	0.114	0.100	0.115	-	-	0	-	0.00%
2025-04-02	0	0.131	0.116	0.132	0.131	0.131	20,000	2,620	0.1310	0.114	0.101	0.115	0.114	0.114	22,905	0.1144	4.80%
2025-04-01	0	0.125	0.115	0.131	0.125	0.132	430,000	56,150	0.1306	0.109	0.100	0.114	0.109	0.115	492,466	0.1140	-5.30%
2025-03-31	0	0.132	0.130	0.132	-	-	0	0	-	0.115	0.114	0.115	-	-	0	-	-2.22%
2025-03-28	0	0.135	0.130	0.140	0.135	0.140	180,000	24,400	0.1356	0.118	0.114	0.122	0.118	0.122	206,149	0.1184	-8.16%
2025-03-27	0	0.147	0.140	0.147	-	-	0	0	-	0.128	0.122	0.128	-	-	0	-	-1.34%
2025-03-26	0	0.149	0.141	0.150	0.149	0.149	30,000	4,470	0.1490	0.130	0.123	0.131	0.130	0.130	34,358	0.1301	-0.67%
2025-03-25	0	0.150	0.148	0.169	0.150	0.170	30,000	4,700	0.1567	0.131	0.129	0.148	0.131	0.148	34,358	0.1368	-11.76%
2025-03-24	0	0.170	0.170	0.180	0.170	0.180	280,000	48,710	0.1740	0.148	0.148	0.157	0.148	0.157	320,676	0.1519	-5.56%
2025-03-21	0	0.180	0.178	0.195	-	-	0	0	-	0.157	0.155	0.170	-	-	0	-	0.00%
2025-03-20	0	0.180	0.179	0.202	0.180	0.183	110,000	19,900	0.1809	0.157	0.156	0.176	0.157	0.160	125,980	0.1580	-2.17%
2025-03-19	0	0.184	0.183	0.195	0.184	0.186	70,000	12,940	0.1849	0.161	0.160	0.170	0.161	0.162	80,169	0.1614	0.55%
2025-03-18	0	0.183	0.182	0.209	0.183	0.183	10,000	1,830	0.1830	0.160	0.159	0.182	0.160	0.160	11,453	0.1598	0.55%
2025-03-17	0	0.182	0.180	0.209	0.182	0.209	20,000	3,910	0.1955	0.159	0.157	0.182	0.159	0.182	22,905	0.1707	-3.70%
2025-03-14	0	0.189	-	0.189	0.189	0.189	140,000	26,460	0.1890	0.165	-	0.165	0.165	0.165	160,338	0.1650	-3.08%
2025-03-13	0	0.195	0.187	0.210	0.195	0.195	10,000	1,950	0.1950	0.170	0.163	0.183	0.170	0.170	11,453	0.1703	2.63%
2025-03-12	0	0.190	0.186	-	-	-	0	0	-	0.166	0.162	-	-	-	0	-	0.00%
2025-03-11	0	0.190	0.186	0.217	0.190	0.191	50,000	9,510	0.1902	0.166	0.162	0.189	0.166	0.167	57,264	0.1661	-1.55%
2025-03-10	0	0.193	0.189	0.217	0.193	0.193	40,000	7,720	0.1930	0.169	0.165	0.189	0.169	0.169	45,811	0.1685	-3.02%
2025-03-07	0	0.199	0.190	0.210	0.199	0.199	10,000	1,990	0.1990	0.174	0.166	0.183	0.174	0.174	11,453	0.1738	4.74%
2025-03-06	0	0.190	-	0.190	0.190	0.190	360,000	68,400	0.1900	0.166	-	0.166	0.166	0.166	412,297	0.1659	0.00%
2025-03-05	0	0.190	-	0.210	-	-	0	0	-	0.166	-	0.183	-	-	0	-	0.00%
2025-03-04	0	0.190	-	0.190	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2025-03-03	0	0.190	0.111	0.210	-	-	0	0	-	0.166	0.097	0.183	-	-	0	-	0.00%
2025-02-28	0	0.190	0.121	0.190	-	-	0	0	-	0.166	0.106	0.166	-	-	0	-	-5.00%
2025-02-27	0	0.200	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2025-02-26	0	0.200	-	0.200	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2025-02-25	0	0.200	-	0.200	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-0.50%
2025-02-24	0	0.201	0.111	0.201	-	-	0	0	-	0.176	0.097	0.176	-	-	0	-	-4.29%
2025-02-21	0	0.210	-	0.210	0.210	0.210	10,000	2,100	0.2100	0.183	-	0.183	0.183	0.183	11,453	0.1834	-1.87%
2025-02-20	0	0.214	0.110	0.214	0.195	0.215	170,000	35,510	0.2089	0.187	0.096	0.187	0.170	0.188	194,696	0.1824	12.63%
2025-02-19	0	0.190	-	0.195	0.190	0.190	100,500	19,123	0.1903	0.166	-	0.170	0.166	0.166	115,100	0.1661	0.00%
2025-02-18	0	0.190	-	0.190	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2025-02-17	0	0.190	-	0.195	-	-	0	0	-	0.166	-	0.170	-	-	0	-	0.00%
2025-02-14	0	0.190	-	0.195	-	-	0	0	-	0.166	-	0.170	-	-	0	-	0.00%
2025-02-13	0	0.190	-	0.195	-	-	0	0	-	0.166	-	0.170	-	-	0	-	0.00%
2025-02-12	0	0.190	0.131	0.195	-	-	0	0	-	0.166	0.114	0.170	-	-	0	-	0.00%
2025-02-11	0	0.190	0.132	0.190	-	-	0	0	-	0.166	0.115	0.166	-	-	0	-	0.00%
2025-02-10	0	0.190	-	0.195	-	-	0	0	-	0.166	-	0.170	-	-	0	-	0.00%
2025-02-07	0	0.190	-	0.190	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2025-02-06	0	0.190	-	0.198	-	-	0	0	-	0.166	-	0.173	-	-	0	-	0.00%
2025-02-05	0	0.190	-	0.199	-	-	0	0	-	0.166	-	0.174	-	-	0	-	0.00%
2025-02-04	0	0.190	-	0.200	-	-	0	0	-	0.166	-	0.175	-	-	0	-	0.00%
2025-02-03	0	0.190	-	0.190	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2025-01-28	0	0.190	0.165	-	0.176	0.190	30,000	5,420	0.1807	0.166	0.144	-	0.154	0.166	34,358	0.1578	17.28%
2025-01-27	0	0.162	0.162	0.168	0.145	0.145	10,000	1,450	0.1450	0.141	0.141	0.147	0.127	0.127	11,453	0.1266	1.25%
2025-01-24	0	0.160	0.151	0.188	-	-	0	0	-	0.140	0.132	0.164	-	-	0	-	0.00%
2025-01-23	0	0.160	0.153	0.168	0.154	0.168	120,000	19,250	0.1604	0.140	0.134	0.147	0.134	0.147	137,432	0.1401	0.00%
2025-01-22	0	0.160	0.153	0.162	0.151	0.171	110,000	18,210	0.1655	0.140	0.134	0.141	0.132	0.149	125,980	0.1445	-8.57%
2025-01-21	0	0.175	0.171	0.191	0.171	0.175	90,000	15,430	0.1714	0.153	0.149	0.167	0.149	0.153	103,074	0.1497	2.34%
2025-01-20	0	0.171	0.171	0.180	0.170	0.181	190,000	34,110	0.1795	0.149	0.149	0.157	0.148	0.158	217,601	0.1568	-3.93%
2025-01-17	0	0.178	0.178	0.195	0.170	0.196	100,000	17,640	0.1764	0.155	0.155	0.170	0.148	0.171	114,527	0.1540	-8.72%
2025-01-16	0	0.195	0.172	0.200	-	-	0	0	-	0.170	0.150	0.175	-	-	0	-	0.00%
2025-01-15	0	0.195	0.173	0.219	-	-	0	0	-	0.170	0.151	0.191	-	-	0	-	0.00%
2025-01-14	0	0.195	0.172	0.200	0.190	0.195	110,000	20,950	0.1905	0.170	0.150	0.175	0.166	0.170	125,980	0.1663	0.00%
2025-01-13	0	0.195	0.190	0.219	-	-	0	0	-	0.170	0.166	0.191	-	-	0	-	0.00%
2025-01-10	0	0.195	0.190	0.195	-	-	0	0	-	0.170	0.166	0.170	-	-	0	-	0.00%
2025-01-09	0	0.195	0.190	0.214	0.195	0.195	60,000	11,700	0.1950	0.170	0.166	0.187	0.170	0.170	68,716	0.1703	2.63%
2025-01-08	0	0.190	0.190	0.210	-	-	0	0	-	0.166	0.166	0.183	-	-	0	-	0.53%
2025-01-07	0	0.189	0.181	0.201	0.180	0.199	60,000	11,270	0.1878	0.165	0.158	0.176	0.157	0.174	68,716	0.1640	-5.50%
2025-01-06	0	0.200	0.176	0.200	0.194	0.200	20,000	3,940	0.1970	0.175	0.154	0.175	0.169	0.175	22,905	0.1720	2.56%
2025-01-03	0	0.195	0.195	0.220	0.190	0.190	10,000	1,900	0.1900	0.170	0.170	0.192	0.166	0.166	11,453	0.1659	-2.01%
2025-01-02	0	0.199	0.170	0.199	-	-	0	0	-	0.174	0.148	0.174	-	-	0	-	0.00%
2024-12-31	0	0.199	0.199	0.201	0.176	0.200	90,000	17,060	0.1896	0.174	0.174	0.176	0.154	0.175	103,074	0.1655	-1.00%
2024-12-30	0	0.201	0.177	0.201	0.201	0.201	10,000	2,010	0.2010	0.176	0.155	0.176	0.176	0.176	11,453	0.1755	0.00%
2024-12-27	0	0.201	-	0.201	0.201	0.201	50,000	10,050	0.2010	0.176	-	0.176	0.176	0.176	57,264	0.1755	0.00%
2024-12-24	0	0.201	0.200	0.201	0.200	0.201	60,000	12,040	0.2007	0.176	0.175	0.176	0.175	0.176	68,716	0.1752	-8.64%
2024-12-23	0	0.220	-	0.230	-	-	0	0	-	0.192	-	0.201	-	-	0	-	0.00%
2024-12-20	0	0.220	0.210	0.220	-	-	0	0	-	0.192	0.183	0.192	-	-	0	-	0.00%
2024-12-19	0	0.220	0.220	0.235	-	-	0	0	-	0.192	0.192	0.205	-	-	0	-	0.46%
2024-12-18	0	0.219	0.202	0.220	0.219	0.219	160,000	35,140	0.2196	0.191	0.176	0.192	0.191	0.191	183,243	0.1918	-4.37%
2024-12-17	0	0.229	0.220	0.229	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	-0.43%
2024-12-16	0	0.230	0.220	0.250	0.226	0.230	60,000	13,840	0.2307	0.201	0.192	0.218	0.197	0.201	68,716	0.2014	2.22%
2024-12-13	0	0.225	0.225	0.250	0.221	0.221	60,000	13,260	0.2210	0.196	0.196	0.218	0.193	0.193	68,716	0.1930	-2.17%
2024-12-12	0	0.230	0.222	0.230	0.230	0.230	10,000	2,300	0.2300	0.201	0.194	0.201	0.201	0.201	11,453	0.2008	4.55%
2024-12-11	0	0.220	0.220	0.230	0.220	0.220	10,000	2,200	0.2200	0.192	0.192	0.201	0.192	0.192	11,453	0.1921	-4.35%
2024-12-10	0	0.230	0.220	0.230	0.230	0.231	70,000	16,120	0.2303	0.201	0.192	0.201	0.201	0.202	80,169	0.2011	0.00%
2024-12-09	0	0.230	-	0.250	-	-	0	0	-	0.201	-	0.218	-	-	0	-	0.00%
2024-12-06	0	0.230	0.206	0.255	0.230	0.270	110,000	26,600	0.2418	0.201	0.180	0.223	0.201	0.236	125,980	0.2111	1.77%
2024-12-05	0	0.226	0.225	0.227	0.225	0.245	110,000	25,510	0.2319	0.197	0.196	0.198	0.196	0.214	125,980	0.2025	-3.83%
2024-12-04	0	0.235	-	0.235	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-4.08%
2024-12-03	0	0.245	-	0.250	-	-	0	0	-	0.214	-	0.218	-	-	0	-	0.00%
2024-12-02	0	0.245	0.235	0.245	-	-	0	0	-	0.214	0.205	0.214	-	-	0	-	0.00%
2024-11-29	0	0.245	0.230	0.280	-	-	0	0	-	0.214	0.201	0.244	-	-	0	-	0.00%
2024-11-28	0	0.245	-	0.275	-	-	0	0	-	0.214	-	0.240	-	-	0	-	0.00%
2024-11-27	0	0.245	-	0.260	0.245	0.255	210,000	52,750	0.2512	0.214	-	0.227	0.214	0.223	240,507	0.2193	7.46%
2024-11-26	0	0.228	-	0.228	0.228	0.228	10,000	2,280	0.2280	0.199	-	0.199	0.199	0.199	11,453	0.1991	0.00%
2024-11-25	0	0.228	-	0.229	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-11-22	0	0.228	-	0.295	-	-	0	0	-	0.199	-	0.258	-	-	0	-	0.00%
2024-11-21	0	0.228	-	0.290	-	-	0	0	-	0.199	-	0.253	-	-	0	-	0.00%
2024-11-20	0	0.228	-	0.228	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-11-19	0	0.228	-	0.238	-	-	0	0	-	0.199	-	0.208	-	-	0	-	0.00%
2024-11-18	0	0.228	-	0.255	-	-	0	0	-	0.199	-	0.223	-	-	0	-	0.00%
2024-11-15	0	0.228	0.187	0.249	-	-	0	0	-	0.199	0.163	0.217	-	-	0	-	0.00%
2024-11-14	0	0.228	0.210	0.239	0.227	0.228	40,000	9,090	0.2273	0.199	0.183	0.209	0.198	0.199	45,811	0.1984	-1.30%
2024-11-13	0	0.231	0.215	0.238	-	-	0	0	-	0.202	0.188	0.208	-	-	0	-	0.00%
2024-11-12	0	0.231	0.231	0.249	0.224	0.295	170,000	46,360	0.2727	0.202	0.202	0.217	0.196	0.258	194,696	0.2381	5.96%
2024-11-11	0	0.218	0.211	0.250	0.218	0.218	30,000	6,540	0.2180	0.190	0.184	0.218	0.190	0.190	34,358	0.1903	0.00%
2024-11-08	0	0.218	0.212	0.250	0.218	0.218	30,000	6,540	0.2180	0.190	0.185	0.218	0.190	0.190	34,358	0.1903	0.00%
2024-11-07	0	0.218	0.205	0.225	0.218	0.218	10,000	2,180	0.2180	0.190	0.179	0.196	0.190	0.190	11,453	0.1903	-3.11%
2024-11-06	0	0.225	0.225	0.250	-	-	0	0	-	0.196	0.196	0.218	-	-	0	-	0.90%
2024-11-05	0	0.223	0.223	0.229	0.223	0.223	10,000	2,230	0.2230	0.195	0.195	0.200	0.195	0.195	11,453	0.1947	1.36%
2024-11-04	0	0.220	-	0.238	0.218	0.237	2,860,000	504,830	0.1765	0.192	-	0.208	0.190	0.207	3,275,473	0.1541	-4.35%
2024-11-01	0	0.230	0.216	0.239	0.230	0.241	290,000	66,810	0.2304	0.201	0.189	0.209	0.201	0.210	332,128	0.2012	1.77%
2024-10-31	0	0.226	0.220	0.246	-	-	10,000	2,280	0.2280	0.197	0.192	0.215	-	-	11,453	0.1991	0.00%
2024-10-30	0	0.226	0.201	0.228	0.230	0.230	10,000	2,300	0.2300	0.197	0.176	0.199	0.201	0.201	11,453	0.2008	8.13%
2024-10-29	0	0.209	0.205	0.228	0.209	0.215	50,000	10,520	0.2104	0.182	0.179	0.199	0.182	0.188	57,264	0.1837	3.47%
2024-10-28	0	0.202	0.202	0.229	-	-	10,000	2,030	0.2030	0.176	0.176	0.200	-	-	11,453	0.1773	1.00%
2024-10-25	0	0.200	0.187	0.219	-	-	0	0	-	0.175	0.163	0.191	-	-	0	-	0.00%
2024-10-24	0	0.200	0.176	0.200	0.200	0.200	20,000	4,000	0.2000	0.175	0.154	0.175	0.175	0.175	22,905	0.1746	-0.50%
2024-10-23	0	0.201	-	0.220	-	-	0	0	-	0.176	-	0.192	-	-	0	-	0.00%
2024-10-22	0	0.201	0.143	0.220	-	-	30,000	5,470	0.1823	0.176	0.125	0.192	-	-	34,358	0.1592	0.00%
2024-10-21	0	0.201	0.187	0.230	-	-	0	0	-	0.176	0.163	0.201	-	-	0	-	0.00%
2024-10-18	0	0.201	0.202	0.231	-	-	0	0	-	0.176	0.176	0.202	-	-	0	-	0.00%
2024-10-17	0	0.201	0.187	0.204	0.185	0.203	60,000	11,890	0.1982	0.176	0.163	0.178	0.162	0.177	68,716	0.1730	6.35%
2024-10-16	0	0.189	0.189	0.202	0.189	0.214	340,000	65,480	0.1926	0.165	0.165	0.176	0.165	0.187	389,392	0.1682	-12.09%
2024-10-15	0	0.215	0.193	0.235	0.215	0.235	20,000	4,500	0.2250	0.188	0.169	0.205	0.188	0.205	22,905	0.1965	-8.51%
2024-10-14	0	0.235	0.224	0.232	0.218	0.255	240,000	56,020	0.2334	0.205	0.196	0.203	0.190	0.223	274,865	0.2038	-9.62%
2024-10-10	0	0.260	0.260	0.300	0.260	0.265	500,000	130,200	0.2604	0.227	0.227	0.262	0.227	0.231	572,635	0.2274	0.00%
2024-10-09	0	0.260	0.255	0.260	0.250	0.260	330,000	84,900	0.2573	0.227	0.223	0.227	0.218	0.227	377,939	0.2246	-3.70%
2024-10-08	0	0.270	0.270	0.275	0.265	0.300	280,000	78,800	0.2814	0.236	0.236	0.240	0.231	0.262	320,676	0.2457	-6.90%
2024-10-07	0	0.290	0.285	0.290	0.290	0.315	580,000	172,450	0.2973	0.253	0.249	0.253	0.253	0.275	664,257	0.2596	-7.94%
2024-10-04	0	0.315	0.305	0.320	0.275	0.320	340,000	103,950	0.3057	0.275	0.266	0.279	0.240	0.279	389,392	0.2670	12.50%
2024-10-03	0	0.280	0.275	0.295	0.240	0.305	820,000	233,550	0.2848	0.244	0.240	0.258	0.210	0.266	939,122	0.2487	-6.67%
2024-10-02	0	0.300	0.290	0.300	0.275	0.380	2,420,000	821,800	0.3396	0.262	0.253	0.262	0.240	0.332	2,771,554	0.2965	9.09%
2024-09-30	0	0.275	0.270	0.300	0.186	0.280	11,850,000	2,059,000	0.1738	0.240	0.236	0.262	0.162	0.244	13,571,453	0.1517	47.85%
2024-09-27	0	0.186	0.182	-	-	-	5,800,000	997,600	0.1720	0.162	0.159	-	-	-	6,642,568	0.1502	0.00%
2024-09-26	0	0.186	0.186	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2024-09-25	0	0.186	0.160	-	-	-	0	0	-	0.162	0.140	-	-	-	0	-	0.00%
2024-09-24	0	0.186	0.160	-	-	-	0	0	-	0.162	0.140	-	-	-	0	-	0.00%
2024-09-23	0	0.186	0.186	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2024-09-20	0	0.186	0.163	0.199	-	-	0	0	-	0.162	0.142	0.174	-	-	0	-	0.00%
2024-09-19	0	0.186	0.162	0.186	-	-	0	0	-	0.162	0.141	0.162	-	-	0	-	0.00%
2024-09-17	0	0.186	0.162	0.199	-	-	0	0	-	0.162	0.141	0.174	-	-	0	-	0.00%
2024-09-16	0	0.186	0.186	0.188	0.185	0.200	40,000	7,850	0.1963	0.162	0.162	0.164	0.162	0.175	45,811	0.1714	-7.00%
2024-09-13	0	0.200	0.180	-	0.200	0.202	20,000	4,020	0.2010	0.175	0.157	-	0.175	0.176	22,905	0.1755	-6.98%
2024-09-12	0	0.215	0.202	0.215	-	-	0	0	-	0.188	0.176	0.188	-	-	0	-	0.00%
2024-09-11	0	0.215	0.202	0.215	0.223	0.223	10,000	2,230	0.2230	0.188	0.176	0.188	0.195	0.195	11,453	0.1947	-8.51%
2024-09-10	0	0.235	0.224	0.235	0.240	0.241	30,000	7,220	0.2407	0.205	0.196	0.205	0.210	0.210	34,358	0.2101	-9.62%
2024-09-09	0	0.260	0.240	0.315	-	-	0	0	-	0.227	0.210	0.275	-	-	0	-	0.00%
2024-09-05	0	0.260	0.240	0.350	-	-	0	0	-	0.227	0.210	0.306	-	-	0	-	0.00%
2024-09-04	0	0.260	0.240	0.260	-	-	0	0	-	0.227	0.210	0.227	-	-	0	-	0.00%
2024-09-03	0	0.260	0.223	0.260	0.260	0.260	10,000	2,600	0.2600	0.227	0.195	0.227	0.227	0.227	11,453	0.2270	0.00%
2024-09-02	0	0.260	0.260	0.330	-	-	0	0	-	0.227	0.227	0.288	-	-	0	-	0.00%
2024-08-30	0	0.260	0.260	0.350	-	-	0	0	-	0.227	0.227	0.306	-	-	0	-	0.00%
2024-08-29	0	0.260	0.260	0.350	-	-	0	0	-	0.227	0.227	0.306	-	-	0	-	0.00%
2024-08-28	0	0.260	0.260	0.320	-	-	0	0	-	0.227	0.227	0.279	-	-	0	-	0.00%
2024-08-27	0	0.260	0.260	0.350	-	-	0	0	-	0.227	0.227	0.306	-	-	0	-	0.00%
2024-08-26	0	0.260	0.240	0.340	-	-	0	0	-	0.227	0.210	0.297	-	-	0	-	0.00%
2024-08-23	0	0.260	0.255	0.350	-	-	0	0	-	0.227	0.223	0.306	-	-	0	-	0.00%
2024-08-22	0	0.260	0.250	0.260	-	-	0	0	-	0.227	0.218	0.227	-	-	0	-	0.00%
2024-08-21	0	0.260	0.250	0.320	0.260	0.260	20,000	5,200	0.2600	0.227	0.218	0.279	0.227	0.227	22,905	0.2270	0.00%
2024-08-20	0	0.260	0.250	0.325	-	-	0	0	-	0.227	0.218	0.284	-	-	0	-	0.00%
2024-08-19	0	0.260	0.260	0.300	0.260	0.260	90,000	23,400	0.2600	0.227	0.227	0.262	0.227	0.227	103,074	0.2270	-7.14%
2024-08-16	0	0.280	0.260	0.305	-	-	0	0	-	0.244	0.227	0.266	-	-	0	-	0.00%
2024-08-15	0	0.280	0.260	0.320	-	-	0	0	-	0.244	0.227	0.279	-	-	0	-	0.00%
2024-08-14	0	0.280	0.250	0.315	-	-	0	0	-	0.244	0.218	0.275	-	-	0	-	0.00%
2024-08-13	0	0.280	0.260	0.320	-	-	0	0	-	0.244	0.227	0.279	-	-	0	-	0.00%
2024-08-12	0	0.280	0.255	0.325	-	-	0	0	-	0.244	0.223	0.284	-	-	0	-	0.00%
2024-08-09	0	0.280	0.260	0.325	-	-	0	0	-	0.244	0.227	0.284	-	-	0	-	0.00%
2024-08-08	0	0.280	0.260	0.330	-	-	0	0	-	0.244	0.227	0.288	-	-	0	-	0.00%
2024-08-07	0	0.280	0.280	0.330	0.280	0.280	10,000	2,800	0.2800	0.244	0.244	0.288	0.244	0.244	11,453	0.2445	0.00%
2024-08-06	0	0.280	0.265	0.280	0.280	0.295	300,000	86,150	0.2872	0.244	0.231	0.244	0.244	0.258	343,581	0.2507	-15.15%
2024-08-05	0	0.330	0.280	0.330	-	-	0	0	-	0.288	0.244	0.288	-	-	0	-	-2.94%
2024-08-02	0	0.340	0.280	0.340	0.390	0.390	100,000	39,000	0.3900	0.297	0.244	0.297	0.341	0.341	114,527	0.3405	11.48%
2024-08-01	0	0.305	-	0.315	0.305	0.305	10,000	3,050	0.3050	0.266	-	0.275	0.266	0.266	11,453	0.2663	8.93%
2024-07-31	0	0.280	-	0.315	-	-	0	0	-	0.244	-	0.275	-	-	0	-	0.00%
2024-07-30	0	0.280	-	0.315	-	-	0	0	-	0.244	-	0.275	-	-	0	-	0.00%
2024-07-29	0	0.280	0.255	0.315	-	-	0	0	-	0.244	0.223	0.275	-	-	0	-	0.00%
2024-07-26	0	0.280	-	0.320	-	-	0	0	-	0.244	-	0.279	-	-	0	-	0.00%
2024-07-25	0	0.280	-	0.320	-	-	0	0	-	0.244	-	0.279	-	-	0	-	0.00%
2024-07-24	0	0.280	-	0.315	-	-	0	0	-	0.244	-	0.275	-	-	0	-	0.00%
2024-07-23	0	0.280	0.245	0.315	-	-	0	0	-	0.244	0.214	0.275	-	-	0	-	0.00%
2024-07-22	0	0.280	0.250	0.310	-	-	0	0	-	0.244	0.218	0.271	-	-	0	-	0.00%
2024-07-19	0	0.280	0.240	0.280	0.280	0.300	130,000	36,800	0.2831	0.244	0.210	0.244	0.244	0.262	148,885	0.2472	-9.68%
2024-07-18	0	0.310	0.280	0.315	-	-	0	0	-	0.271	0.244	0.275	-	-	0	-	0.00%
2024-07-17	0	0.310	0.290	0.315	-	-	0	0	-	0.271	0.253	0.275	-	-	0	-	0.00%
2024-07-16	0	0.310	-	0.315	0.310	0.310	50,000	15,500	0.3100	0.271	-	0.275	0.271	0.271	57,264	0.2707	0.00%
2024-07-15	0	0.310	0.300	0.315	0.280	0.310	190,000	57,000	0.3000	0.271	0.262	0.275	0.244	0.271	217,601	0.2619	6.90%
2024-07-12	0	0.290	0.290	0.315	-	-	0	0	-	0.253	0.253	0.275	-	-	0	-	0.00%
2024-07-11	0	0.290	0.285	0.315	0.290	0.305	250,000	74,850	0.2994	0.253	0.249	0.275	0.253	0.266	286,318	0.2614	-3.33%
2024-07-10	0	0.300	0.280	0.300	-	-	0	0	-	0.262	0.244	0.262	-	-	0	-	0.00%
2024-07-09	0	0.300	0.290	0.300	0.300	0.300	20,000	6,000	0.3000	0.262	0.253	0.262	0.262	0.262	22,905	0.2619	0.00%
2024-07-08	0	0.300	0.290	0.320	0.300	0.300	200,000	60,000	0.3000	0.262	0.253	0.279	0.262	0.262	229,054	0.2619	3.45%
2024-07-05	0	0.290	0.285	0.320	-	-	10,000	2,900	0.2900	0.253	0.249	0.279	-	-	11,453	0.2532	0.00%
2024-07-04	0	0.290	0.290	0.320	-	-	0	0	-	0.253	0.253	0.279	-	-	0	-	0.00%
2024-07-03	0	0.290	0.285	0.300	0.290	0.290	30,000	8,700	0.2900	0.253	0.249	0.262	0.253	0.253	34,358	0.2532	0.00%
2024-07-02	0	0.290	0.250	0.305	0.290	0.290	240,000	69,600	0.2900	0.253	0.218	0.266	0.253	0.253	274,865	0.2532	0.00%
2024-06-28	0	0.290	0.285	0.320	0.290	0.290	100,000	29,000	0.2900	0.253	0.249	0.279	0.253	0.253	114,527	0.2532	0.00%
2024-06-27	0	0.290	0.285	0.320	-	-	0	0	-	0.253	0.249	0.279	-	-	0	-	0.00%
2024-06-26	0	0.290	0.290	0.320	-	-	0	0	-	0.253	0.253	0.279	-	-	0	-	0.00%
2024-06-25	0	0.290	0.290	0.320	0.290	0.290	180,000	52,200	0.2900	0.253	0.253	0.279	0.253	0.253	206,149	0.2532	1.75%
2024-06-24	0	0.285	0.285	0.290	0.285	0.290	290,000	83,950	0.2895	0.249	0.249	0.253	0.249	0.253	332,128	0.2528	0.00%
2024-06-21	0	0.285	0.285	0.305	0.285	0.285	30,000	8,550	0.2850	0.249	0.249	0.266	0.249	0.249	34,358	0.2488	-6.56%
2024-06-20	0	0.305	0.300	0.340	0.305	0.305	50,000	15,250	0.3050	0.266	0.262	0.297	0.266	0.266	57,264	0.2663	1.67%
2024-06-19	0	0.300	0.300	0.325	0.300	0.300	30,000	9,000	0.3000	0.262	0.262	0.284	0.262	0.262	34,358	0.2619	0.00%
2024-06-18	0	0.300	0.300	0.330	0.300	0.305	90,000	27,050	0.3006	0.262	0.262	0.288	0.262	0.266	103,074	0.2624	-6.25%
2024-06-17	0	0.320	0.300	0.330	0.320	0.320	50,000	16,000	0.3200	0.279	0.262	0.288	0.279	0.279	57,264	0.2794	0.00%
2024-06-14	0	0.320	0.295	0.320	0.320	0.320	30,000	9,600	0.3200	0.279	0.258	0.279	0.279	0.279	34,358	0.2794	-3.03%
2024-06-13	0	0.330	0.295	0.330	-	-	0	0	-	0.288	0.258	0.288	-	-	0	-	0.00%
2024-06-12	0	0.330	0.295	0.330	-	-	0	0	-	0.288	0.258	0.288	-	-	0	-	-1.49%
2024-06-11	0	0.335	0.285	0.335	0.335	0.335	30,000	10,050	0.3350	0.293	0.249	0.293	0.293	0.293	34,358	0.2925	0.00%
2024-06-07	0	0.335	0.285	0.335	0.345	0.345	150,000	51,750	0.3450	0.293	0.249	0.293	0.301	0.301	171,791	0.3012	11.67%
2024-06-06	0	0.300	0.290	0.300	-	-	30,000	9,000	0.3000	0.262	0.253	0.262	-	-	34,358	0.2619	0.00%
2024-06-05	0	0.300	0.285	0.350	-	-	0	0	-	0.262	0.249	0.306	-	-	0	-	0.00%
2024-06-04	0	0.300	0.295	0.330	0.295	0.300	30,000	8,900	0.2967	0.262	0.258	0.288	0.258	0.262	34,358	0.2590	0.00%
2024-06-03	0	0.300	0.295	0.395	-	-	0	0	-	0.262	0.258	0.345	-	-	0	-	0.00%
2024-05-31	0	0.300	0.290	0.315	0.290	0.300	60,000	17,750	0.2958	0.262	0.253	0.275	0.253	0.262	68,716	0.2583	3.45%
2024-05-30	0	0.290	0.290	0.295	0.290	0.290	10,000	2,900	0.2900	0.253	0.253	0.258	0.253	0.253	11,453	0.2532	-1.69%
2024-05-29	0	0.295	0.285	0.295	0.285	0.295	100,000	29,200	0.2920	0.258	0.249	0.258	0.249	0.258	114,527	0.2550	-1.67%
2024-05-28	0	0.300	0.270	0.320	0.300	0.300	60,000	18,000	0.3000	0.262	0.236	0.279	0.262	0.262	68,716	0.2619	0.00%
2024-05-27	0	0.300	0.270	0.300	-	-	0	0	-	0.262	0.236	0.262	-	-	0	-	0.00%
2024-05-24	0	0.300	0.270	0.300	0.300	0.300	100,000	30,000	0.3000	0.262	0.236	0.262	0.262	0.262	114,527	0.2619	0.00%
2024-05-23	0	0.300	0.300	0.315	0.300	0.305	240,000	72,550	0.3023	0.262	0.262	0.275	0.262	0.266	274,865	0.2639	-1.64%
2024-05-22	0	0.305	0.250	0.305	0.280	0.305	270,000	79,100	0.2930	0.266	0.218	0.266	0.244	0.266	309,223	0.2558	8.93%
2024-05-21	0	0.280	0.280	0.300	-	-	0	0	-	0.244	0.244	0.262	-	-	0	-	1.82%
2024-05-20	0	0.275	0.255	0.280	0.275	0.280	30,000	8,350	0.2783	0.240	0.223	0.244	0.240	0.244	34,358	0.2430	5.77%
2024-05-17	0	0.260	0.243	0.315	-	-	0	0	-	0.227	0.212	0.275	-	-	0	-	0.00%
2024-05-16	0	0.260	0.230	0.285	-	-	0	0	-	0.227	0.201	0.249	-	-	0	-	0.00%
2024-05-14	0	0.260	0.255	0.300	-	-	0	0	-	0.227	0.223	0.262	-	-	0	-	0.00%
2024-05-13	0	0.260	0.250	0.275	0.260	0.260	50,000	13,000	0.2600	0.227	0.218	0.240	0.227	0.227	57,264	0.2270	-1.89%
2024-05-10	0	0.265	0.255	0.280	-	-	0	0	-	0.231	0.223	0.244	-	-	0	-	0.00%
2024-05-09	0	0.265	0.246	0.285	-	-	0	0	-	0.231	0.215	0.249	-	-	0	-	0.00%
2024-05-08	0	0.265	0.260	0.300	0.250	0.315	90,000	23,750	0.2639	0.231	0.227	0.262	0.218	0.275	103,074	0.2304	-5.36%
2024-05-07	0	0.280	0.280	0.355	0.280	0.280	110,000	30,700	0.2791	0.244	0.244	0.310	0.244	0.244	125,980	0.2437	12.00%
2024-05-06	0	0.250	0.240	0.270	0.221	0.250	120,000	28,710	0.2393	0.218	0.210	0.236	0.193	0.218	137,432	0.2089	-3.85%
2024-05-03	0	0.260	0.230	0.275	-	-	0	0	-	0.227	0.201	0.240	-	-	0	-	0.00%
2024-05-02	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2024-04-30	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2024-04-29	0	0.260	0.260	0.295	-	-	0	0	-	0.227	0.227	0.258	-	-	0	-	0.00%
2024-04-26	0	0.260	0.230	0.295	-	-	0	0	-	0.227	0.201	0.258	-	-	0	-	0.00%
2024-04-25	0	0.260	0.213	0.270	0.260	0.260	20,000	5,200	0.2600	0.227	0.186	0.236	0.227	0.227	22,905	0.2270	0.00%
2024-04-24	0	0.260	0.240	0.270	0.260	0.260	50,000	13,000	0.2600	0.227	0.210	0.236	0.227	0.227	57,264	0.2270	0.00%
2024-04-23	0	0.260	0.260	0.270	-	-	0	0	-	0.227	0.227	0.236	-	-	0	-	0.00%
2024-04-22	0	0.260	0.233	0.265	0.260	0.270	60,000	15,800	0.2633	0.227	0.203	0.231	0.227	0.236	68,716	0.2299	8.33%
2024-04-19	0	0.240	0.231	0.265	0.240	0.295	1,480,000	435,500	0.2943	0.210	0.202	0.231	0.210	0.258	1,695,000	0.2569	-7.69%
2024-04-18	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-3.70%
2024-04-17	0	0.270	0.235	0.300	-	-	0	0	-	0.236	0.205	0.262	-	-	0	-	0.00%
2024-04-16	0	0.270	0.240	0.270	0.280	0.280	10,000	2,800	0.2800	0.236	0.210	0.236	0.244	0.244	11,453	0.2445	12.50%
2024-04-15	0	0.240	0.240	0.295	0.240	0.241	40,000	9,610	0.2403	0.210	0.210	0.258	0.210	0.210	45,811	0.2098	0.00%
2024-04-12	0	0.240	0.240	0.300	0.240	0.240	40,000	9,600	0.2400	0.210	0.210	0.262	0.210	0.210	45,811	0.2096	0.00%
2024-04-11	0	0.240	0.232	0.250	0.230	0.235	90,000	20,750	0.2306	0.210	0.203	0.218	0.201	0.205	103,074	0.2013	-4.00%
2024-04-10	0	0.250	0.249	0.275	0.250	0.250	50,000	12,500	0.2500	0.218	0.217	0.240	0.218	0.218	57,264	0.2183	0.00%
2024-04-09	0	0.250	0.250	0.300	-	-	0	0	-	0.218	0.218	0.262	-	-	0	-	0.00%
2024-04-08	0	0.250	0.240	0.260	0.250	0.260	180,000	45,550	0.2531	0.218	0.210	0.227	0.218	0.227	206,149	0.2210	-13.79%
2024-04-05	0	0.290	0.249	0.290	0.290	0.290	120,000	34,800	0.2900	0.253	0.217	0.253	0.253	0.253	137,432	0.2532	16.47%
2024-04-03	0	0.249	0.260	0.295	0.249	0.249	10,000	2,490	0.2490	0.217	0.227	0.258	0.217	0.217	11,453	0.2174	-6.04%
2024-04-02	0	0.265	0.240	0.295	0.265	0.300	920,000	274,950	0.2989	0.231	0.210	0.258	0.231	0.262	1,053,649	0.2610	-8.62%
2024-03-28	0	0.290	0.250	0.320	-	-	0	0	-	0.253	0.218	0.279	-	-	0	-	0.00%
2024-03-27	0	0.290	0.250	0.310	-	-	0	0	-	0.253	0.218	0.271	-	-	0	-	0.00%
2024-03-26	0	0.290	0.255	0.320	-	-	0	0	-	0.253	0.223	0.279	-	-	0	-	0.00%
2024-03-25	0	0.290	0.255	0.325	0.300	0.300	100,000	30,000	0.3000	0.253	0.223	0.284	0.262	0.262	114,527	0.2619	-3.33%
2024-03-22	0	0.300	0.245	0.300	0.295	0.305	180,000	54,250	0.3014	0.262	0.214	0.262	0.258	0.266	206,149	0.2632	5.26%
2024-03-21	0	0.285	0.240	0.290	0.285	0.285	10,000	2,850	0.2850	0.249	0.210	0.253	0.249	0.249	11,453	0.2488	19.25%
2024-03-20	0	0.239	0.239	0.280	0.238	0.238	20,000	4,760	0.2380	0.209	0.209	0.244	0.208	0.208	22,905	0.2078	0.42%
2024-03-19	0	0.238	0.238	0.300	0.237	0.238	260,000	61,720	0.2374	0.208	0.208	0.262	0.207	0.208	297,770	0.2073	0.42%
2024-03-18	0	0.237	0.237	0.300	0.233	0.260	120,000	29,770	0.2481	0.207	0.207	0.262	0.203	0.227	137,432	0.2166	-8.85%
2024-03-15	0	0.260	0.260	0.295	-	-	0	0	-	0.227	0.227	0.258	-	-	0	-	0.00%
2024-03-14	0	0.260	0.260	0.305	0.250	0.300	200,000	54,800	0.2740	0.227	0.227	0.266	0.218	0.262	229,054	0.2392	-14.75%
2024-03-13	0	0.305	0.270	0.315	0.305	0.315	280,000	87,050	0.3109	0.266	0.236	0.275	0.266	0.275	320,676	0.2715	7.02%
2024-03-12	0	0.285	0.275	0.285	0.280	0.300	180,000	51,700	0.2872	0.249	0.240	0.249	0.244	0.262	206,149	0.2508	-8.06%
2024-03-11	0	0.310	0.305	0.325	0.300	0.310	552,500	170,675	0.3089	0.271	0.266	0.284	0.262	0.271	632,762	0.2697	14.81%
2024-03-08	0	0.270	0.265	0.330	0.265	0.270	540,000	145,700	0.2698	0.236	0.231	0.288	0.231	0.236	618,446	0.2356	-1.82%
2024-03-07	0	0.275	0.275	0.330	0.265	0.265	10,000	2,650	0.2650	0.240	0.240	0.288	0.231	0.231	11,453	0.2314	0.00%
2024-03-06	0	0.275	0.265	0.330	-	-	0	0	-	0.240	0.231	0.288	-	-	0	-	0.00%
2024-03-05	0	0.275	0.270	0.330	0.275	0.285	110,000	30,600	0.2782	0.240	0.236	0.288	0.240	0.249	125,980	0.2429	-3.51%
2024-03-04	0	0.285	0.285	0.325	0.285	0.290	90,000	26,900	0.2989	0.249	0.249	0.284	0.249	0.253	103,074	0.2610	-1.72%
2024-03-01	0	0.290	0.275	0.325	0.290	0.315	70,000	21,650	0.3093	0.253	0.240	0.284	0.253	0.275	80,169	0.2701	-9.38%
2024-02-29	0	0.320	0.290	0.320	-	-	0	0	-	0.279	0.253	0.279	-	-	0	-	0.00%
2024-02-28	0	0.320	0.295	0.380	-	-	0	0	-	0.279	0.258	0.332	-	-	0	-	0.00%
2024-02-27	0	0.320	0.290	0.320	0.320	0.320	20,000	6,400	0.3200	0.279	0.253	0.279	0.279	0.279	22,905	0.2794	0.00%
2024-02-26	0	0.320	0.300	0.365	-	-	0	0	-	0.279	0.262	0.319	-	-	0	-	0.00%
2024-02-23	0	0.320	0.315	0.355	0.315	0.315	20,000	6,300	0.3150	0.279	0.275	0.310	0.275	0.275	22,905	0.2750	-4.48%
2024-02-22	0	0.335	0.320	0.380	-	-	0	0	-	0.293	0.279	0.332	-	-	0	-	0.00%
2024-02-21	0	0.335	0.335	0.350	0.335	0.380	50,000	18,050	0.3610	0.293	0.293	0.306	0.293	0.332	57,264	0.3152	-5.63%
2024-02-20	0	0.355	0.300	0.355	-	-	0	0	-	0.310	0.262	0.310	-	-	0	-	-2.74%
2024-02-19	0	0.365	0.305	0.365	0.375	0.380	40,000	15,150	0.3788	0.319	0.266	0.319	0.327	0.332	45,811	0.3307	-1.35%
2024-02-16	0	0.370	0.325	0.370	0.345	0.380	70,000	24,850	0.3550	0.323	0.284	0.323	0.301	0.332	80,169	0.3100	5.71%
2024-02-15	0	0.350	0.315	0.350	0.355	0.385	70,000	25,400	0.3629	0.306	0.275	0.306	0.310	0.336	80,169	0.3168	1.45%
2024-02-14	0	0.345	0.290	0.350	0.280	0.400	390,000	119,150	0.3055	0.301	0.253	0.306	0.244	0.349	446,655	0.2668	-13.75%
2024-02-09	0	0.400	0.350	0.400	0.320	0.400	310,000	117,550	0.3792	0.349	0.306	0.349	0.279	0.349	355,034	0.3311	25.00%
2024-02-08	0	0.320	0.285	0.320	0.275	0.320	100,000	30,950	0.3095	0.279	0.249	0.279	0.240	0.279	114,527	0.2702	0.00%
2024-02-07	0	0.320	0.300	0.345	0.320	0.320	10,000	3,200	0.3200	0.279	0.262	0.301	0.279	0.279	11,453	0.2794	-7.25%
2024-02-06	0	0.345	0.300	0.345	0.300	0.355	250,000	81,750	0.3270	0.301	0.262	0.301	0.262	0.310	286,318	0.2855	-6.76%
2024-02-05	0	0.370	0.325	0.370	0.335	0.375	150,000	50,850	0.3390	0.323	0.284	0.323	0.293	0.327	171,791	0.2960	4.23%
2024-02-02	0	0.355	0.335	0.355	-	-	10,000	3,550	0.3550	0.310	0.293	0.310	-	-	11,453	0.3100	0.00%
2024-02-01	0	0.355	0.335	0.355	0.320	0.390	750,000	287,300	0.3831	0.310	0.293	0.310	0.279	0.341	858,953	0.3345	7.58%
2024-01-31	0	0.330	0.300	0.375	0.330	0.350	20,000	6,800	0.3400	0.288	0.262	0.327	0.288	0.306	22,905	0.2969	-10.81%
2024-01-30	0	0.370	0.350	0.370	-	-	0	0	-	0.323	0.306	0.323	-	-	0	-	-3.90%
2024-01-29	0	0.385	0.350	0.385	0.390	0.395	550,000	217,000	0.3945	0.336	0.306	0.336	0.341	0.345	629,899	0.3445	2.67%
2024-01-26	0	0.375	0.345	0.375	0.345	0.390	550,000	212,850	0.3870	0.327	0.301	0.327	0.301	0.341	629,899	0.3379	7.14%
2024-01-25	0	0.350	0.320	0.350	0.345	0.350	40,000	13,850	0.3463	0.306	0.279	0.306	0.301	0.306	45,811	0.3023	-4.11%
2024-01-24	0	0.365	0.345	0.395	0.350	0.400	1,490,000	581,050	0.3900	0.319	0.301	0.345	0.306	0.349	1,706,453	0.3405	5.80%
2024-01-23	0	0.345	0.285	0.345	0.350	0.390	530,000	205,900	0.3885	0.301	0.249	0.301	0.306	0.341	606,993	0.3392	38.00%
2024-01-22	0	0.250	-	0.280	0.245	0.250	50,000	12,450	0.2490	0.218	-	0.244	0.214	0.218	57,264	0.2174	-7.41%
2024-01-19	0	0.270	0.270	0.290	0.270	0.270	20,000	5,400	0.2700	0.236	0.236	0.253	0.236	0.236	22,905	0.2358	-6.90%
2024-01-18	0	0.290	0.285	0.290	0.285	0.290	70,000	20,050	0.2864	0.253	0.249	0.253	0.249	0.253	80,169	0.2501	1.75%
2024-01-17	0	0.285	0.265	0.285	0.250	0.295	100,000	27,950	0.2795	0.249	0.231	0.249	0.218	0.258	114,527	0.2440	-6.56%
2024-01-16	0	0.305	0.290	0.335	0.305	0.335	30,000	9,750	0.3250	0.266	0.253	0.293	0.266	0.293	34,358	0.2838	-14.08%
2024-01-15	0	0.355	0.355	0.375	0.345	0.345	10,000	3,450	0.3450	0.310	0.310	0.327	0.301	0.301	11,453	0.3012	-2.74%
2024-01-12	0	0.365	0.335	0.365	0.365	0.385	20,000	7,500	0.3750	0.319	0.293	0.319	0.319	0.336	22,905	0.3274	-6.41%
2024-01-11	0	0.390	0.350	0.390	0.355	0.395	4,420,000	1,675,750	0.3791	0.341	0.306	0.341	0.310	0.345	5,062,095	0.3310	5.41%
2024-01-10	0	0.370	0.365	0.405	0.350	0.415	2,270,000	837,850	0.3691	0.323	0.319	0.354	0.306	0.362	2,599,764	0.3223	-3.90%
2024-01-09	0	0.385	0.350	0.385	-	-	0	0	-	0.336	0.306	0.336	-	-	0	-	-2.53%
2024-01-08	0	0.395	0.355	0.400	0.395	0.395	80,000	31,600	0.3950	0.345	0.310	0.349	0.345	0.345	91,622	0.3449	1.28%
2024-01-05	0	0.390	0.355	0.405	-	-	0	0	-	0.341	0.310	0.354	-	-	0	-	0.00%
2024-01-04	0	0.390	0.380	0.415	0.390	0.390	50,000	19,500	0.3900	0.341	0.332	0.362	0.341	0.341	57,264	0.3405	2.63%
2024-01-03	0	0.380	0.355	0.390	-	-	10,000	3,550	0.3550	0.332	0.310	0.341	-	-	11,453	0.3100	0.00%
2024-01-02	0	0.380	0.360	0.390	-	-	0	0	-	0.332	0.314	0.341	-	-	0	-	0.00%
2023-12-29	0	0.380	0.380	0.390	0.370	0.390	370,000	141,250	0.3818	0.332	0.332	0.341	0.323	0.341	423,750	0.3333	-10.59%
2023-12-28	0	0.425	0.410	0.430	0.400	0.430	280,000	113,500	0.4054	0.371	0.358	0.375	0.349	0.375	320,676	0.3539	3.66%
2023-12-27	0	0.410	0.400	0.415	0.385	0.420	820,000	328,900	0.4011	0.358	0.349	0.362	0.336	0.367	939,122	0.3502	12.33%
2023-12-22	0	0.365	0.305	0.370	0.325	0.365	250,000	84,700	0.3388	0.319	0.266	0.323	0.284	0.319	286,318	0.2958	19.67%
2023-12-21	0	0.305	0.285	0.340	0.285	0.305	100,000	29,600	0.2960	0.266	0.249	0.297	0.249	0.266	114,527	0.2585	5.17%
2023-12-20	0	0.290	0.255	0.300	0.241	0.300	160,000	42,380	0.2649	0.253	0.223	0.262	0.210	0.262	183,243	0.2313	0.00%
2023-12-19	0	0.290	0.280	0.300	0.265	0.290	9,000,000	2,425,350	0.2695	0.253	0.244	0.262	0.231	0.253	10,307,432	0.2353	7.41%
2023-12-18	0	0.270	0.255	0.270	-	-	0	0	-	0.236	0.223	0.236	-	-	0	-	0.00%
2023-12-15	0	0.270	0.265	0.300	0.270	0.270	120,000	32,400	0.2700	0.236	0.231	0.262	0.236	0.236	137,432	0.2358	0.00%
2023-12-14	0	0.270	0.250	0.285	0.270	0.270	60,000	16,200	0.2700	0.236	0.218	0.249	0.236	0.236	68,716	0.2358	0.00%
2023-12-13	0	0.270	0.255	0.275	0.250	0.270	200,000	52,500	0.2625	0.236	0.223	0.240	0.218	0.236	229,054	0.2292	-1.82%
2023-12-12	0	0.275	0.275	0.285	-	-	0	0	-	0.240	0.240	0.249	-	-	0	-	0.00%
2023-12-11	0	0.275	0.275	0.290	-	-	0	0	-	0.240	0.240	0.253	-	-	0	-	0.00%
2023-12-08	0	0.275	0.275	0.290	0.270	0.275	110,000	30,050	0.2732	0.240	0.240	0.253	0.236	0.240	125,980	0.2385	1.85%
2023-12-07	0	0.270	0.265	0.290	0.270	0.270	70,000	18,800	0.2686	0.236	0.231	0.253	0.236	0.236	80,169	0.2345	0.00%
2023-12-06	0	0.270	0.270	0.285	0.265	0.275	150,000	40,500	0.2700	0.236	0.236	0.249	0.231	0.240	171,791	0.2358	-1.82%
2023-12-05	0	0.275	0.275	0.290	0.265	0.270	100,000	26,750	0.2675	0.240	0.240	0.253	0.231	0.236	114,527	0.2336	-5.17%
2023-12-04	0	0.290	0.275	0.290	0.270	0.290	120,000	34,300	0.2858	0.253	0.240	0.253	0.236	0.253	137,432	0.2496	13.73%
2023-12-01	0	0.255	0.250	0.280	0.250	0.280	730,000	184,900	0.2533	0.223	0.218	0.244	0.218	0.244	836,047	0.2212	-8.93%
2023-11-30	0	0.280	0.275	0.305	0.280	0.315	130,000	39,650	0.3050	0.244	0.240	0.266	0.244	0.275	148,885	0.2663	-1.75%
2023-11-29	0	0.285	0.285	0.310	0.280	0.310	20,000	5,900	0.2950	0.249	0.249	0.271	0.244	0.271	22,905	0.2576	-5.00%
2023-11-28	0	0.300	0.300	0.315	-	-	0	0	-	0.262	0.262	0.275	-	-	0	-	0.00%
2023-11-27	0	0.300	0.285	0.300	0.285	0.335	8,380,000	2,405,200	0.2870	0.262	0.249	0.262	0.249	0.293	9,597,365	0.2506	1.69%
2023-11-24	0	0.295	0.295	0.320	0.295	0.295	20,000	5,900	0.2950	0.258	0.258	0.279	0.258	0.258	22,905	0.2576	0.00%
2023-11-23	0	0.295	0.295	0.305	0.290	0.295	3,660,000	1,079,550	0.2950	0.258	0.258	0.266	0.253	0.258	4,191,689	0.2575	1.72%
2023-11-22	0	0.290	0.280	0.305	0.275	0.290	50,000	14,250	0.2850	0.253	0.244	0.266	0.240	0.253	57,264	0.2488	-10.77%
2023-11-21	0	0.325	0.295	0.320	0.290	0.325	2,950,000	904,150	0.3065	0.284	0.258	0.279	0.253	0.284	3,378,547	0.2676	0.00%
2023-11-20	0	0.325	0.305	0.325	0.265	0.345	1,540,000	472,950	0.3071	0.284	0.266	0.284	0.231	0.301	1,763,716	0.2682	1.56%
2023-11-17	0	0.320	0.320	0.325	0.305	0.350	620,000	202,900	0.3273	0.279	0.279	0.284	0.266	0.306	710,068	0.2857	0.00%
2023-11-16	0	0.320	0.290	0.325	0.270	0.355	780,000	230,800	0.2959	0.279	0.253	0.284	0.236	0.310	893,311	0.2584	14.29%
2023-11-15	0	0.280	0.270	0.285	0.270	0.295	570,000	160,300	0.2812	0.244	0.236	0.249	0.236	0.258	652,804	0.2456	0.00%
2023-11-14	0	0.280	0.265	0.285	0.250	0.310	990,000	281,200	0.2840	0.244	0.231	0.249	0.218	0.271	1,133,818	0.2480	7.69%
2023-11-13	0	0.260	0.260	0.270	0.260	0.315	900,000	246,400	0.2738	0.227	0.227	0.236	0.227	0.275	1,030,743	0.2391	-13.33%
2023-11-10	0	0.300	0.280	0.290	0.265	0.320	2,760,000	804,800	0.2916	0.262	0.244	0.253	0.231	0.279	3,160,946	0.2546	5.26%
2023-11-09	0	0.285	0.280	0.295	0.280	0.375	6,330,000	2,022,600	0.3195	0.249	0.244	0.258	0.244	0.327	7,249,561	0.2790	-17.39%
2023-11-08	0	0.345	0.325	0.345	0.202	0.370	18,990,000	5,818,540	0.3064	0.301	0.284	0.301	0.176	0.323	21,748,682	0.2675	96.02%
2023-11-07	0	0.176	0.176	0.187	0.162	0.187	320,000	58,130	0.1817	0.154	0.154	0.163	0.141	0.163	366,486	0.1586	-5.38%
2023-11-06	0	0.186	0.186	0.194	0.174	0.200	1,090,000	206,880	0.1898	0.162	0.162	0.169	0.152	0.175	1,248,345	0.1657	19.23%
2023-11-03	0	0.156	0.155	0.175	0.149	0.188	1,180,000	195,720	0.1659	0.136	0.135	0.153	0.130	0.164	1,351,419	0.1448	6.12%
2023-11-02	0	0.147	0.149	0.175	0.142	0.186	1,460,000	240,675	0.1648	0.128	0.130	0.153	0.124	0.162	1,672,095	0.1439	0.68%
2023-11-01	0	0.146	0.145	0.147	0.142	0.215	4,790,000	834,680	0.1743	0.127	0.127	0.128	0.124	0.188	5,485,845	0.1522	-30.48%
2023-10-31	0	0.210	0.207	0.210	0.205	0.370	2,410,000	630,740	0.2617	0.183	0.181	0.183	0.179	0.323	2,760,101	0.2285	-35.38%
2023-10-30	0	0.325	0.285	0.360	0.250	0.410	1,710,000	557,800	0.3262	0.284	0.249	0.314	0.218	0.358	1,958,412	0.2848	-20.73%
2023-10-27	0	0.410	0.405	0.410	0.390	0.485	1,430,000	593,250	0.4149	0.358	0.354	0.358	0.341	0.423	1,637,736	0.3622	3.80%
2023-10-26	0	0.395	0.395	0.450	0.395	0.550	570,000	249,000	0.4368	0.345	0.345	0.393	0.345	0.480	652,804	0.3814	-15.05%
2023-10-25	0	0.465	0.435	0.485	0.430	0.630	2,560,000	1,333,950	0.5211	0.406	0.380	0.423	0.375	0.550	2,931,892	0.4550	-15.45%
2023-10-24	0	0.550	0.550	0.560	0.240	0.550	6,150,000	2,724,325	0.4430	0.480	0.480	0.489	0.210	0.480	7,043,412	0.3868	145.54%
2023-10-20	0	0.224	0.225	0.235	0.157	0.247	810,000	156,710	0.1935	0.196	0.196	0.205	0.137	0.216	927,669	0.1689	54.48%
2023-10-19	0	0.145	-	0.157	0.145	0.145	30,000	4,350	0.1450	0.127	-	0.137	0.127	0.127	34,358	0.1266	0.00%
2023-10-18	0	0.145	0.125	0.151	0.145	0.145	30,000	4,350	0.1450	0.127	0.109	0.132	0.127	0.127	34,358	0.1266	17.89%
2023-10-17	0	0.123	0.123	-	0.122	0.122	6,610,000	806,420	0.1220	0.107	0.107	-	0.107	0.107	7,570,236	0.1065	0.82%
2023-10-16	0	0.122	0.122	0.139	0.122	0.122	1,460,000	178,120	0.1220	0.107	0.107	0.121	0.107	0.107	1,672,095	0.1065	0.83%
2023-10-13	0	0.121	0.121	0.138	0.121	0.121	10,000	1,210	0.1210	0.106	0.106	0.120	0.106	0.106	11,453	0.1057	0.83%
2023-10-12	0	0.120	0.120	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2023-10-11	0	0.120	0.120	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2023-10-10	0	0.120	0.120	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2023-10-09	0	0.120	0.120	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2023-10-06	0	0.120	0.120	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2023-10-05	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-10-04	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-10-03	0	0.120	0.086	-	-	-	0	0	-	0.105	0.075	-	-	-	0	-	0.00%
2023-09-29	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-09-28	0	0.120	0.054	-	0.120	0.122	5,770,000	692,620	0.1200	0.105	0.047	-	0.105	0.107	6,608,209	0.1048	-0.83%
2023-09-27	0	0.121	0.121	-	0.120	0.122	6,500,000	780,020	0.1200	0.106	0.106	-	0.105	0.107	7,444,257	0.1048	-0.82%
2023-09-26	0	0.122	-	-	0.122	0.122	5,250,000	640,500	0.1220	0.107	-	-	0.107	0.107	6,012,669	0.1065	1.67%
2023-09-25	0	0.120	0.110	-	-	-	0	0	-	0.105	0.096	-	-	-	0	-	0.00%
2023-09-22	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-09-21	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-09-20	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-09-19	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-09-18	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-09-15	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-09-14	0	0.120	-	-	-	-	27,800,000	3,336,000	0.1200	0.105	-	-	-	-	31,838,514	0.1048	0.00%
2023-09-13	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-09-12	0	0.120	0.109	-	0.120	0.120	8,000,000	960,000	0.1200	0.105	0.095	-	0.105	0.105	9,162,162	0.1048	10.09%
2023-09-11	0	0.109	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2023-09-07	0	0.109	0.109	-	0.109	0.109	70,000	7,630	0.1090	0.095	0.095	-	0.095	0.095	80,169	0.0952	0.00%
2023-09-06	0	0.109	0.109	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
2023-09-05	0	0.109	0.109	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
2023-09-04	0	0.109	0.109	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
2023-08-31	0	0.109	0.109	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
2023-08-30	0	0.109	0.106	-	-	-	0	0	-	0.095	0.093	-	-	-	0	-	0.00%
2023-08-29	0	0.109	0.109	-	0.109	0.109	50,000	5,450	0.1090	0.095	0.095	-	0.095	0.095	57,264	0.0952	-3.54%
2023-08-28	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-25	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-24	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-23	0	0.113	0.109	-	-	-	0	0	-	0.099	0.095	-	-	-	0	-	0.00%
2023-08-22	0	0.113	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2023-08-21	0	0.113	0.111	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2023-08-18	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-17	0	0.113	0.107	-	-	-	0	0	-	0.099	0.093	-	-	-	0	-	0.00%
2023-08-16	0	0.113	0.106	-	-	-	0	0	-	0.099	0.093	-	-	-	0	-	0.00%
2023-08-15	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-14	0	0.113	0.109	-	-	-	0	0	-	0.099	0.095	-	-	-	0	-	0.00%
2023-08-11	0	0.113	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2023-08-10	0	0.113	0.111	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2023-08-09	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-08	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-07	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-04	0	0.113	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2023-08-03	0	0.113	0.111	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2023-08-02	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-08-01	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-07-31	0	0.113	0.113	-	0.113	0.113	10,000	1,130	0.1130	0.099	0.099	-	0.099	0.099	11,453	0.0987	0.00%
2023-07-28	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-07-27	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-07-26	0	0.113	-	0.113	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2023-07-25	0	0.113	0.107	-	-	-	0	0	-	0.099	0.093	-	-	-	0	-	0.00%
2023-07-24	0	0.113	0.113	0.124	-	-	0	0	-	0.099	0.099	0.108	-	-	0	-	0.00%
2023-07-21	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-07-20	0	0.113	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2023-07-19	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-07-18	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-07-14	0	0.113	0.111	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2023-07-13	0	0.113	0.112	-	-	-	0	0	-	0.099	0.098	-	-	-	0	-	0.00%
2023-07-12	0	0.113	0.106	-	-	-	0	0	-	0.099	0.093	-	-	-	0	-	0.00%
2023-07-11	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-07-10	0	0.113	0.112	-	-	-	0	0	-	0.099	0.098	-	-	-	0	-	0.00%
2023-07-07	0	0.113	0.113	0.137	-	-	0	0	-	0.099	0.099	0.120	-	-	0	-	0.00%
2023-07-06	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-07-05	0	0.113	0.106	-	-	-	0	0	-	0.099	0.093	-	-	-	0	-	0.00%
2023-07-04	0	0.113	0.106	-	-	-	0	0	-	0.099	0.093	-	-	-	0	-	0.00%
2023-07-03	0	0.113	0.111	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2023-06-30	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2023-06-29	0	0.113	0.113	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	1.80%
2023-06-28	0	0.111	0.111	-	-	-	30,000	3,330	0.1110	0.097	0.097	-	-	-	34,358	0.0969	0.00%
2023-06-27	0	0.111	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2023-06-26	0	0.111	0.107	-	-	-	0	0	-	0.097	0.093	-	-	-	0	-	0.00%
2023-06-23	0	0.111	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2023-06-21	0	0.111	0.111	-	0.111	0.111	30,000	3,330	0.1110	0.097	0.097	-	0.097	0.097	34,358	0.0969	-8.26%
2023-06-20	0	0.121	0.116	-	-	-	0	0	-	0.106	0.101	-	-	-	0	-	0.00%
2023-06-19	0	0.121	0.121	-	0.121	0.125	225,000	27,800	0.1236	0.106	0.106	-	0.106	0.109	257,686	0.1079	-3.97%
2023-06-16	0	0.126	0.120	-	0.126	0.126	10,000	1,260	0.1260	0.110	0.105	-	0.110	0.110	11,453	0.1100	5.00%
2023-06-15	0	0.120	0.120	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2023-06-14	0	0.120	0.120	-	0.120	0.120	140,000	16,800	0.1200	0.105	0.105	-	0.105	0.105	160,338	0.1048	0.00%
2023-06-13	0	0.120	0.120	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2023-06-12	0	0.120	0.120	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2023-06-09	0	0.120	0.120	0.144	0.111	0.111	10,000	1,110	0.1110	0.105	0.105	0.126	0.097	0.097	11,453	0.0969	8.11%
2023-06-08	0	0.111	0.111	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.91%
2023-06-07	0	0.110	0.110	-	0.109	0.110	890,000	97,890	0.1100	0.096	0.096	-	0.095	0.096	1,019,291	0.0960	0.00%
2023-06-06	0	0.110	0.110	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	3.77%
2023-06-05	0	0.106	0.106	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
2023-06-02	0	0.106	0.106	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.95%
2023-06-01	0	0.105	0.105	-	0.105	0.105	50,000	5,250	0.1050	0.092	0.092	-	0.092	0.092	57,264	0.0917	23.53%
2023-05-31	0	0.085	0.085	0.180	0.083	0.083	40,000	3,320	0.0830	0.074	0.074	0.157	0.072	0.072	45,811	0.0725	-15.00%
2023-05-30	0	0.100	0.083	-	-	-	0	0	-	0.087	0.072	-	-	-	0	-	0.00%
2023-05-29	0	0.100	0.083	-	-	-	0	0	-	0.087	0.072	-	-	-	0	-	0.00%
2023-05-25	0	0.100	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2023-05-24	0	0.100	0.090	-	-	-	0	0	-	0.087	0.079	-	-	-	0	-	0.00%
2023-05-23	0	0.100	0.095	-	-	-	0	0	-	0.087	0.083	-	-	-	0	-	0.00%
2023-05-22	0	0.100	0.095	-	-	-	0	0	-	0.087	0.083	-	-	-	0	-	0.00%
2023-05-19	0	0.100	0.095	-	0.100	0.100	10,000	1,000	0.1000	0.087	0.083	-	0.087	0.087	11,453	0.0873	-1.96%
2023-05-18	0	0.102	0.093	-	-	-	0	0	-	0.089	0.081	-	-	-	0	-	0.00%
2023-05-17	0	0.102	0.098	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2023-05-16	0	0.102	0.098	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2023-05-15	0	0.102	0.098	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2023-05-12	0	0.102	0.102	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2023-05-11	0	0.102	0.098	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2023-05-10	0	0.102	0.102	-	0.101	0.101	50,000	5,050	0.1010	0.089	0.089	-	0.088	0.088	57,264	0.0882	-3.77%
2023-05-09	0	0.106	0.101	-	-	-	0	0	-	0.093	0.088	-	-	-	0	-	0.00%
2023-05-08	0	0.106	0.106	0.139	0.104	0.106	150,000	15,830	0.1055	0.093	0.093	0.121	0.091	0.093	171,791	0.0921	-11.67%
2023-05-05	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-05-04	0	0.120	-	0.138	-	-	0	0	-	0.105	-	0.120	-	-	0	-	0.00%
2023-05-03	0	0.120	-	0.138	-	-	0	0	-	0.105	-	0.120	-	-	0	-	0.00%
2023-05-02	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-04-28	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-04-27	0	0.120	-	0.133	-	-	0	0	-	0.105	-	0.116	-	-	0	-	0.00%
2023-04-26	0	0.120	0.104	0.133	-	-	0	0	-	0.105	0.091	0.116	-	-	0	-	0.00%
2023-04-25	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-04-24	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-04-21	0	0.120	0.081	-	-	-	0	0	-	0.105	0.071	-	-	-	0	-	0.00%
2023-04-20	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-04-19	0	0.120	0.102	-	-	-	0	0	-	0.105	0.089	-	-	-	0	-	0.00%
2023-04-18	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-04-17	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-04-14	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-04-13	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-04-12	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-04-11	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-04-06	0	0.120	0.105	-	-	-	0	0	-	0.105	0.092	-	-	-	0	-	0.00%
2023-04-04	0	0.120	-	0.135	-	-	0	0	-	0.105	-	0.118	-	-	0	-	0.00%
2023-04-03	0	0.120	0.104	0.120	-	-	0	0	-	0.105	0.091	0.105	-	-	0	-	0.00%
2023-03-31	0	0.120	0.102	-	-	-	0	0	-	0.105	0.089	-	-	-	0	-	0.00%
2023-03-30	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-03-29	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-03-28	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-03-27	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-03-24	0	0.120	0.105	-	-	-	0	0	-	0.105	0.092	-	-	-	0	-	0.00%
2023-03-23	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-03-22	0	0.120	0.104	-	-	-	0	0	-	0.105	0.091	-	-	-	0	-	0.00%
2023-03-21	0	0.120	0.105	-	-	-	0	0	-	0.105	0.092	-	-	-	0	-	0.00%
2023-03-20	0	0.120	0.106	0.138	-	-	0	0	-	0.105	0.093	0.120	-	-	0	-	0.00%
2023-03-17	0	0.120	0.105	-	-	-	0	0	-	0.105	0.092	-	-	-	0	-	0.00%
2023-03-16	0	0.120	0.106	0.139	-	-	0	0	-	0.105	0.093	0.121	-	-	0	-	0.00%
2023-03-15	0	0.120	0.107	0.132	-	-	0	0	-	0.105	0.093	0.115	-	-	0	-	0.00%
2023-03-14	0	0.120	0.096	0.149	0.120	0.120	20,000	2,400	0.1200	0.105	0.084	0.130	0.105	0.105	22,905	0.1048	-7.69%
2023-03-13	0	0.130	-	0.144	-	-	0	0	-	0.114	-	0.126	-	-	0	-	0.00%
2023-03-10	0	0.130	0.108	0.144	-	-	0	0	-	0.114	0.094	0.126	-	-	0	-	0.00%
2023-03-09	0	0.130	0.130	0.138	0.130	0.130	20,000	2,600	0.1300	0.114	0.114	0.120	0.114	0.114	22,905	0.1135	6.56%
2023-03-08	0	0.122	0.105	0.146	-	-	0	0	-	0.107	0.092	0.127	-	-	0	-	0.00%
2023-03-07	0	0.122	0.122	0.131	0.122	0.122	30,000	3,660	0.1220	0.107	0.107	0.114	0.107	0.107	34,358	0.1065	5.17%
2023-03-06	0	0.116	0.116	0.131	0.102	0.116	870,000	91,680	0.1054	0.101	0.101	0.114	0.089	0.101	996,385	0.0920	-3.33%
2023-03-03	0	0.120	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2023-03-02	0	0.120	0.102	-	0.120	0.120	50,000	6,000	0.1200	0.105	0.089	-	0.105	0.105	57,264	0.1048	-0.83%
2023-03-01	0	0.121	0.097	-	-	-	0	0	-	0.106	0.085	-	-	-	0	-	0.00%
2023-02-28	0	0.121	0.097	-	-	-	0	0	-	0.106	0.085	-	-	-	0	-	0.00%
2023-02-27	0	0.121	0.097	-	-	-	0	0	-	0.106	0.085	-	-	-	0	-	0.00%
2023-02-24	0	0.121	0.104	0.121	-	-	0	0	-	0.106	0.091	0.106	-	-	0	-	-1.63%
2023-02-23	0	0.123	0.106	-	-	-	0	0	-	0.107	0.093	-	-	-	0	-	0.00%
2023-02-22	0	0.123	0.104	0.123	-	-	0	0	-	0.107	0.091	0.107	-	-	0	-	0.00%
2023-02-21	0	0.123	0.104	-	-	-	0	0	-	0.107	0.091	-	-	-	0	-	0.00%
2023-02-20	0	0.123	0.105	-	-	-	0	0	-	0.107	0.092	-	-	-	0	-	0.00%
2023-02-17	0	0.123	0.115	-	-	-	0	0	-	0.107	0.100	-	-	-	0	-	0.00%
2023-02-16	0	0.123	0.111	-	-	-	0	0	-	0.107	0.097	-	-	-	0	-	0.00%
2023-02-15	0	0.123	0.111	-	-	-	0	0	-	0.107	0.097	-	-	-	0	-	0.00%
2023-02-14	0	0.123	0.112	-	-	-	0	0	-	0.107	0.098	-	-	-	0	-	0.00%
2023-02-13	0	0.123	0.111	-	0.123	0.123	110,000	13,530	0.1230	0.107	0.097	-	0.107	0.107	125,980	0.1074	-5.38%
2023-02-10	0	0.130	0.110	-	-	-	0	0	-	0.114	0.096	-	-	-	0	-	0.00%
2023-02-09	0	0.130	0.110	-	-	-	0	0	-	0.114	0.096	-	-	-	0	-	0.00%
2023-02-08	0	0.130	0.111	-	-	-	0	0	-	0.114	0.097	-	-	-	0	-	0.00%
2023-02-07	0	0.130	0.118	-	-	-	0	0	-	0.114	0.103	-	-	-	0	-	0.00%
2023-02-06	0	0.130	0.112	-	-	-	0	0	-	0.114	0.098	-	-	-	0	-	0.00%
2023-02-03	0	0.130	0.110	-	-	-	0	0	-	0.114	0.096	-	-	-	0	-	0.00%
2023-02-02	0	0.130	0.110	-	-	-	0	0	-	0.114	0.096	-	-	-	0	-	0.00%
2023-02-01	0	0.130	0.111	-	-	-	0	0	-	0.114	0.097	-	-	-	0	-	0.00%
2023-01-31	0	0.130	0.111	-	0.130	0.130	10,000	1,300	0.1300	0.114	0.097	-	0.114	0.114	11,453	0.1135	0.00%
2023-01-30	0	0.130	0.110	-	-	-	0	0	-	0.114	0.096	-	-	-	0	-	0.00%
2023-01-27	0	0.130	0.130	-	-	-	0	0	-	0.114	0.114	-	-	-	0	-	0.00%
2023-01-26	0	0.130	0.110	-	-	-	0	0	-	0.114	0.096	-	-	-	0	-	0.00%
2023-01-20	0	0.130	-	0.154	-	-	0	0	-	0.114	-	0.134	-	-	0	-	0.00%
2023-01-19	0	0.130	0.106	-	-	-	0	0	-	0.114	0.093	-	-	-	0	-	0.00%
2023-01-18	0	0.130	0.111	-	-	-	0	0	-	0.114	0.097	-	-	-	0	-	0.00%
2023-01-17	0	0.130	0.112	-	-	-	0	0	-	0.114	0.098	-	-	-	0	-	0.00%
2023-01-16	0	0.130	0.112	-	-	-	0	0	-	0.114	0.098	-	-	-	0	-	0.00%
2023-01-13	0	0.130	0.110	0.154	-	-	0	0	-	0.114	0.096	0.134	-	-	0	-	0.00%
2023-01-12	0	0.130	0.110	0.151	-	-	0	0	-	0.114	0.096	0.132	-	-	0	-	0.00%
2023-01-11	0	0.130	0.112	-	-	-	0	0	-	0.114	0.098	-	-	-	0	-	0.00%
2023-01-10	0	0.130	0.112	-	-	-	0	0	-	0.114	0.098	-	-	-	0	-	0.00%
2023-01-09	0	0.130	0.116	-	-	-	0	0	-	0.114	0.101	-	-	-	0	-	0.00%
2023-01-06	0	0.130	0.110	0.135	0.130	0.130	10,000	1,300	0.1300	0.114	0.096	0.118	0.114	0.114	11,453	0.1135	8.33%
2023-01-05	0	0.120	0.115	0.120	0.100	0.120	470,000	55,790	0.1187	0.105	0.100	0.105	0.087	0.105	538,277	0.1036	-11.76%
2023-01-04	0	0.136	0.116	-	-	-	0	0	-	0.119	0.101	-	-	-	0	-	0.00%
2023-01-03	0	0.136	0.112	-	-	-	0	0	-	0.119	0.098	-	-	-	0	-	0.00%
2022-12-30	0	0.136	0.116	-	-	-	0	0	-	0.119	0.101	-	-	-	0	-	0.00%
2022-12-29	0	0.136	-	0.160	-	-	0	0	-	0.119	-	0.140	-	-	0	-	0.00%
2022-12-28	0	0.136	0.112	0.160	-	-	0	0	-	0.119	0.098	0.140	-	-	0	-	0.00%
2022-12-23	0	0.136	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2022-12-22	0	0.136	-	0.160	0.130	0.140	60,000	8,000	0.1333	0.119	-	0.140	0.114	0.122	68,716	0.1164	-9.33%
2022-12-21	0	0.150	0.131	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2022-12-20	0	0.150	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2022-12-19	0	0.150	0.129	0.160	-	-	0	0	-	0.131	0.113	0.140	-	-	0	-	0.00%
2022-12-16	0	0.150	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2022-12-15	0	0.150	0.131	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2022-12-14	0	0.150	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2022-12-13	0	0.150	-	-	-	-	410,000	61,500	0.1500	0.131	-	-	-	-	469,561	0.1310	0.00%
2022-12-12	0	0.150	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2022-12-09	0	0.150	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2022-12-08	0	0.150	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2022-12-07	0	0.150	-	0.171	-	-	0	0	-	0.131	-	0.149	-	-	0	-	0.00%
2022-12-06	0	0.150	0.128	-	-	-	0	0	-	0.131	0.112	-	-	-	0	-	0.00%
2022-12-05	0	0.150	0.130	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2022-12-02	0	0.150	0.126	-	0.150	0.150	20,000	3,000	0.1500	0.131	0.110	-	0.131	0.131	22,905	0.1310	0.00%
2022-12-01	0	0.150	0.126	0.170	-	-	0	0	-	0.131	0.110	0.148	-	-	0	-	0.00%
2022-11-30	0	0.150	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2022-11-29	0	0.150	0.131	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2022-11-28	0	0.150	0.124	-	-	-	0	0	-	0.131	0.108	-	-	-	0	-	0.00%
2022-11-25	0	0.150	0.126	-	-	-	0	0	-	0.131	0.110	-	-	-	0	-	0.00%
2022-11-24	0	0.150	0.126	-	-	-	0	0	-	0.131	0.110	-	-	-	0	-	0.00%
2022-11-23	0	0.150	0.130	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2022-11-22	0	0.150	0.130	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2022-11-21	0	0.150	0.130	0.171	-	-	0	0	-	0.131	0.114	0.149	-	-	0	-	0.00%
2022-11-18	0	0.150	0.142	-	-	-	0	0	-	0.131	0.124	-	-	-	0	-	0.00%
2022-11-17	0	0.150	0.142	0.171	-	-	0	0	-	0.131	0.124	0.149	-	-	0	-	0.00%
2022-11-16	0	0.150	0.142	-	-	-	0	0	-	0.131	0.124	-	-	-	0	-	0.00%
2022-11-15	0	0.150	0.142	-	-	-	0	0	-	0.131	0.124	-	-	-	0	-	0.00%
2022-11-14	0	0.150	0.142	-	-	-	0	0	-	0.131	0.124	-	-	-	0	-	0.00%
2022-11-11	0	0.150	-	0.172	-	-	0	0	-	0.131	-	0.150	-	-	0	-	0.00%
2022-11-10	0	0.150	0.126	0.171	-	-	0	0	-	0.131	0.110	0.149	-	-	0	-	0.00%
2022-11-09	0	0.150	0.133	0.186	-	-	0	0	-	0.131	0.116	0.162	-	-	0	-	0.00%
2022-11-08	0	0.150	-	0.165	0.142	0.142	10,000	1,420	0.1420	0.131	-	0.144	0.124	0.124	11,453	0.1240	5.63%
2022-11-07	0	0.142	0.131	-	-	-	0	0	-	0.124	0.114	-	-	-	0	-	0.00%
2022-11-04	0	0.142	0.118	-	-	-	0	0	-	0.124	0.103	-	-	-	0	-	0.00%
2022-11-03	0	0.142	0.125	0.166	-	-	0	0	-	0.124	0.109	0.145	-	-	0	-	0.00%
2022-11-02	0	0.142	0.121	-	-	-	0	0	-	0.124	0.106	-	-	-	0	-	0.00%
2022-11-01	0	0.142	0.121	-	-	-	0	0	-	0.124	0.106	-	-	-	0	-	0.00%
2022-10-31	0	0.142	0.142	0.180	0.142	0.142	10,000	1,420	0.1420	0.124	0.124	0.157	0.124	0.124	11,453	0.1240	-11.25%
2022-10-28	0	0.160	0.119	0.180	-	-	0	0	-	0.140	0.104	0.157	-	-	0	-	0.00%
2022-10-27	0	0.160	0.062	0.181	-	-	0	0	-	0.140	0.054	0.158	-	-	0	-	0.00%
2022-10-26	0	0.160	0.151	0.181	-	-	0	0	-	0.140	0.132	0.158	-	-	0	-	0.00%
2022-10-25	0	0.160	0.141	0.181	-	-	0	0	-	0.140	0.123	0.158	-	-	0	-	0.00%
2022-10-24	0	0.160	0.138	0.171	-	-	0	0	-	0.140	0.120	0.149	-	-	0	-	0.00%
2022-10-21	0	0.160	0.142	0.181	-	-	0	0	-	0.140	0.124	0.158	-	-	0	-	0.00%
2022-10-20	0	0.160	0.138	0.160	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	-0.62%
2022-10-19	0	0.161	0.141	0.181	-	-	0	0	-	0.141	0.123	0.158	-	-	0	-	0.00%
2022-10-18	0	0.161	0.142	0.161	-	-	0	0	-	0.141	0.124	0.141	-	-	0	-	0.00%
2022-10-17	0	0.161	-	0.171	-	-	0	0	-	0.141	-	0.149	-	-	0	-	0.00%
2022-10-14	0	0.161	0.136	0.175	-	-	0	0	-	0.141	0.119	0.153	-	-	0	-	0.00%
2022-10-13	0	0.161	0.109	0.177	-	-	0	0	-	0.141	0.095	0.155	-	-	0	-	0.00%
2022-10-12	0	0.161	0.100	0.177	-	-	0	0	-	0.141	0.087	0.155	-	-	0	-	0.00%
2022-10-11	0	0.161	0.082	0.169	-	-	0	0	-	0.141	0.072	0.148	-	-	0	-	0.00%
2022-10-10	0	0.161	-	0.173	-	-	0	0	-	0.141	-	0.151	-	-	0	-	0.00%
2022-10-07	0	0.161	-	0.177	-	-	0	0	-	0.141	-	0.155	-	-	0	-	0.00%
2022-10-06	0	0.161	0.141	0.177	-	-	0	0	-	0.141	0.123	0.155	-	-	0	-	0.00%
2022-10-05	0	0.161	0.161	0.177	0.161	0.161	30,000	4,830	0.1610	0.141	0.141	0.155	0.141	0.141	34,358	0.1406	7.33%
2022-10-03	0	0.150	0.070	0.161	-	-	0	0	-	0.131	0.061	0.141	-	-	0	-	0.00%
2022-09-30	0	0.150	-	0.161	-	-	0	0	-	0.131	-	0.141	-	-	0	-	0.00%
2022-09-29	0	0.150	0.130	0.161	-	-	0	0	-	0.131	0.114	0.141	-	-	0	-	0.00%
2022-09-28	0	0.150	0.132	0.161	-	-	0	0	-	0.131	0.115	0.141	-	-	0	-	0.00%
2022-09-27	0	0.150	0.134	0.157	-	-	0	0	-	0.131	0.117	0.137	-	-	0	-	0.00%
2022-09-26	0	0.150	0.150	0.161	0.141	0.161	100,000	14,520	0.1452	0.131	0.131	0.141	0.123	0.141	114,527	0.1268	-17.13%
2022-09-23	0	0.181	0.141	0.181	-	-	0	0	-	0.158	0.123	0.158	-	-	0	-	0.00%
2022-09-22	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-21	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-20	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-19	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-16	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-15	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-14	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-13	0	0.181	0.062	0.203	0.181	0.181	10,000	1,810	0.1810	0.158	0.054	0.177	0.158	0.158	11,453	0.1580	0.00%
2022-09-09	0	0.181	-	0.200	-	-	0	0	-	0.158	-	0.175	-	-	0	-	0.00%
2022-09-08	0	0.181	-	0.200	-	-	0	0	-	0.158	-	0.175	-	-	0	-	0.00%
2022-09-07	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-06	0	0.181	-	0.200	-	-	0	0	-	0.158	-	0.175	-	-	0	-	0.00%
2022-09-05	0	0.181	-	0.196	-	-	0	0	-	0.158	-	0.171	-	-	0	-	0.00%
2022-09-02	0	0.181	-	0.181	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-09-01	0	0.181	-	0.196	-	-	0	0	-	0.158	-	0.171	-	-	0	-	0.00%
2022-08-31	0	0.181	-	0.196	-	-	0	0	-	0.158	-	0.171	-	-	0	-	0.00%
2022-08-30	0	0.181	0.173	0.181	0.181	0.187	40,000	7,300	0.1825	0.158	0.151	0.158	0.158	0.163	45,811	0.1594	0.00%
2022-08-29	0	0.181	0.171	0.181	0.181	0.181	30,000	5,430	0.1810	0.158	0.149	0.158	0.158	0.158	34,358	0.1580	5.85%
2022-08-26	0	0.171	0.150	-	-	-	0	0	-	0.149	0.131	-	-	-	0	-	0.00%
2022-08-25	0	0.171	0.150	-	-	-	0	0	-	0.149	0.131	-	-	-	0	-	0.00%
2022-08-24	0	0.171	0.148	0.181	-	-	0	0	-	0.149	0.129	0.158	-	-	0	-	0.00%
2022-08-23	0	0.171	0.141	0.186	0.171	0.171	20,000	3,420	0.1710	0.149	0.123	0.162	0.149	0.149	22,905	0.1493	6.21%
2022-08-22	0	0.161	0.141	0.171	-	-	0	0	-	0.141	0.123	0.149	-	-	0	-	0.00%
2022-08-19	0	0.161	0.141	-	-	-	0	0	-	0.141	0.123	-	-	-	0	-	0.00%
2022-08-18	0	0.161	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2022-08-17	0	0.161	0.141	-	-	-	0	0	-	0.141	0.123	-	-	-	0	-	0.00%
2022-08-16	0	0.161	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2022-08-15	0	0.161	0.144	0.181	-	-	0	0	-	0.141	0.126	0.158	-	-	0	-	0.00%
2022-08-12	0	0.161	0.161	0.176	-	-	0	0	-	0.141	0.141	0.154	-	-	0	-	0.00%
2022-08-11	0	0.161	0.141	-	-	-	0	0	-	0.141	0.123	-	-	-	0	-	0.00%
2022-08-10	0	0.161	0.141	0.179	-	-	0	0	-	0.141	0.123	0.156	-	-	0	-	0.00%
2022-08-09	0	0.161	0.141	0.177	0.161	0.161	40,000	6,440	0.1610	0.141	0.123	0.155	0.141	0.141	45,811	0.1406	-5.29%
2022-08-08	0	0.170	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2022-08-05	0	0.170	0.156	-	-	-	0	0	-	0.148	0.136	-	-	-	0	-	0.00%
2022-08-04	0	0.170	0.156	0.200	0.170	0.170	40,000	6,800	0.1700	0.148	0.136	0.175	0.148	0.148	45,811	0.1484	-3.41%
2022-08-03	0	0.176	0.132	0.189	-	-	0	0	-	0.154	0.115	0.165	-	-	0	-	0.00%
2022-08-02	0	0.176	0.162	0.176	-	-	0	0	-	0.154	0.141	0.154	-	-	0	-	-2.76%
2022-08-01	0	0.181	0.157	0.181	0.175	0.181	20,000	3,560	0.1780	0.158	0.137	0.158	0.153	0.158	22,905	0.1554	3.43%
2022-07-29	0	0.175	0.155	0.188	0.165	0.175	30,000	5,150	0.1717	0.153	0.135	0.164	0.144	0.153	34,358	0.1499	6.06%
2022-07-28	0	0.165	0.161	0.175	-	-	0	0	-	0.144	0.141	0.153	-	-	0	-	0.00%
2022-07-27	0	0.165	0.141	-	-	-	0	0	-	0.144	0.123	-	-	-	0	-	0.00%
2022-07-26	0	0.165	0.141	-	-	-	0	0	-	0.144	0.123	-	-	-	0	-	0.00%
2022-07-25	0	0.165	0.141	-	-	-	0	0	-	0.144	0.123	-	-	-	0	-	0.00%
2022-07-22	0	0.165	0.141	-	-	-	0	0	-	0.144	0.123	-	-	-	0	-	0.00%
2022-07-21	0	0.165	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2022-07-20	0	0.165	0.151	-	-	-	0	0	-	0.144	0.132	-	-	-	0	-	0.00%
2022-07-19	0	0.165	0.150	-	-	-	0	0	-	0.144	0.131	-	-	-	0	-	0.00%
2022-07-18	0	0.165	0.141	-	-	-	0	0	-	0.144	0.123	-	-	-	0	-	0.00%
2022-07-15	0	0.165	0.149	-	-	-	0	0	-	0.144	0.130	-	-	-	0	-	0.00%
2022-07-14	0	0.165	0.149	-	-	-	0	0	-	0.144	0.130	-	-	-	0	-	0.00%
2022-07-13	0	0.165	0.151	-	-	-	0	0	-	0.144	0.132	-	-	-	0	-	0.00%
2022-07-12	0	0.165	0.151	0.188	-	-	0	0	-	0.144	0.132	0.164	-	-	0	-	0.00%
2022-07-11	0	0.165	0.165	0.189	-	-	0	0	-	0.144	0.144	0.165	-	-	0	-	0.00%
2022-07-08	0	0.165	0.165	0.189	0.165	0.165	30,000	4,950	0.1650	0.144	0.144	0.165	0.144	0.144	34,358	0.1441	6.45%
2022-07-07	0	0.155	0.152	0.195	-	-	0	0	-	0.135	0.133	0.170	-	-	0	-	0.00%
2022-07-06	0	0.155	0.152	0.179	-	-	0	0	-	0.135	0.133	0.156	-	-	0	-	0.00%
2022-07-05	0	0.155	0.151	-	-	-	0	0	-	0.135	0.132	-	-	-	0	-	0.00%
2022-07-04	0	0.155	0.151	0.175	-	-	0	0	-	0.135	0.132	0.153	-	-	0	-	0.00%
2022-06-30	0	0.155	0.155	0.177	0.155	0.155	50,000	7,750	0.1550	0.135	0.135	0.155	0.135	0.135	57,264	0.1353	-9.36%
2022-06-29	0	0.171	0.152	-	-	-	0	0	-	0.149	0.133	-	-	-	0	-	0.00%
2022-06-28	0	0.171	0.152	0.195	-	-	0	0	-	0.149	0.133	0.170	-	-	0	-	0.00%
2022-06-27	0	0.171	0.151	-	-	-	0	0	-	0.149	0.132	-	-	-	0	-	0.00%
2022-06-24	0	0.171	0.152	-	-	-	0	0	-	0.149	0.133	-	-	-	0	-	0.00%
2022-06-23	0	0.171	0.151	-	-	-	0	0	-	0.149	0.132	-	-	-	0	-	0.00%
2022-06-22	0	0.171	0.151	-	-	-	0	0	-	0.149	0.132	-	-	-	0	-	0.00%
2022-06-21	0	0.171	0.151	-	-	-	0	0	-	0.149	0.132	-	-	-	0	-	0.00%
2022-06-20	0	0.171	0.151	-	-	-	0	0	-	0.149	0.132	-	-	-	0	-	0.00%
2022-06-17	0	0.171	0.171	-	0.139	0.139	10,000	1,390	0.1390	0.149	0.149	-	0.121	0.121	11,453	0.1214	11.04%
2022-06-16	0	0.154	0.141	-	-	-	0	0	-	0.134	0.123	-	-	-	0	-	0.00%
2022-06-15	0	0.154	0.154	0.175	0.154	0.154	10,000	1,540	0.1540	0.134	0.134	0.153	0.134	0.134	11,453	0.1345	-12.50%
2022-06-14	0	0.176	0.154	0.185	-	-	0	0	-	0.154	0.134	0.162	-	-	0	-	0.00%
2022-06-13	0	0.176	0.174	0.200	0.174	0.176	40,000	7,000	0.1750	0.154	0.152	0.175	0.152	0.154	45,811	0.1528	-16.19%
2022-06-10	0	0.210	0.202	0.213	0.177	0.231	380,000	76,060	0.2002	0.183	0.176	0.186	0.155	0.202	435,203	0.1748	37.25%
2022-06-09	0	0.153	0.151	0.153	0.152	0.153	100,000	15,240	0.1524	0.134	0.132	0.134	0.133	0.134	114,527	0.1331	0.66%
2022-06-08	0	0.152	0.139	-	-	-	0	0	-	0.133	0.121	-	-	-	0	-	0.00%
2022-06-07	0	0.152	0.152	0.192	-	-	0	0	-	0.133	0.133	0.168	-	-	0	-	0.00%
2022-06-06	0	0.152	0.139	0.195	-	-	0	0	-	0.133	0.121	0.170	-	-	0	-	0.00%
2022-06-02	0	0.152	0.144	-	-	-	0	0	-	0.133	0.126	-	-	-	0	-	0.00%
2022-06-01	0	0.152	0.149	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2022-05-31	0	0.152	0.152	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	1.33%
2022-05-30	0	0.150	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2022-05-27	0	0.150	0.141	-	-	-	0	0	-	0.131	0.123	-	-	-	0	-	0.00%
2022-05-26	0	0.150	0.131	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2022-05-25	0	0.150	0.131	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2022-05-24	0	0.150	0.141	-	-	-	0	0	-	0.131	0.123	-	-	-	0	-	0.00%
2022-05-23	0	0.150	0.150	-	0.150	0.150	10,000	1,500	0.1500	0.131	0.131	-	0.131	0.131	11,453	0.1310	0.00%
2022-05-20	0	0.150	0.112	0.150	-	-	0	0	-	0.131	0.098	0.131	-	-	0	-	0.00%
2022-05-19	0	0.150	0.116	0.172	-	-	0	0	-	0.131	0.101	0.150	-	-	0	-	0.00%
2022-05-18	0	0.150	0.131	0.173	-	-	0	0	-	0.131	0.114	0.151	-	-	0	-	0.00%
2022-05-17	0	0.150	0.150	0.186	-	-	0	0	-	0.131	0.131	0.162	-	-	0	-	0.00%
2022-05-16	0	0.150	0.150	0.165	0.150	0.150	20,000	3,000	0.1500	0.131	0.131	0.144	0.131	0.131	22,905	0.1310	7.14%
2022-05-13	0	0.140	0.121	-	-	-	0	0	-	0.122	0.106	-	-	-	0	-	0.00%
2022-05-12	0	0.140	0.121	-	-	-	0	0	-	0.122	0.106	-	-	-	0	-	0.00%
2022-05-11	0	0.140	0.118	-	-	-	0	0	-	0.122	0.103	-	-	-	0	-	0.00%
2022-05-10	0	0.140	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2022-05-06	0	0.140	0.130	-	-	-	0	0	-	0.122	0.114	-	-	-	0	-	0.00%
2022-05-05	0	0.140	0.135	-	-	-	0	0	-	0.122	0.118	-	-	-	0	-	0.00%
2022-05-04	0	0.140	0.135	-	-	-	0	0	-	0.122	0.118	-	-	-	0	-	0.00%
2022-05-03	0	0.140	0.135	-	-	-	0	0	-	0.122	0.118	-	-	-	0	-	0.00%
2022-04-29	0	0.140	0.140	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2022-04-28	0	0.140	0.135	-	-	-	0	0	-	0.122	0.118	-	-	-	0	-	0.00%
2022-04-27	0	0.140	0.140	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2022-04-26	0	0.140	0.140	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2022-04-25	0	0.140	0.140	0.164	-	-	0	0	-	0.122	0.122	0.143	-	-	0	-	0.00%
2022-04-22	0	0.140	0.140	-	0.140	0.140	110,000	15,400	0.1400	0.122	0.122	-	0.122	0.122	125,980	0.1222	-2.10%
2022-04-21	0	0.143	0.141	-	0.143	0.143	10,000	1,430	0.1430	0.125	0.123	-	0.125	0.125	11,453	0.1249	-8.33%
2022-04-20	0	0.156	0.143	0.178	-	-	0	0	-	0.136	0.125	0.155	-	-	0	-	0.00%
2022-04-19	0	0.156	0.145	0.156	-	-	0	0	-	0.136	0.127	0.136	-	-	0	-	0.00%
2022-04-14	0	0.156	0.135	-	-	-	0	0	-	0.136	0.118	-	-	-	0	-	0.00%
2022-04-13	0	0.156	0.141	0.175	-	-	0	0	-	0.136	0.123	0.153	-	-	0	-	0.00%
2022-04-12	0	0.156	0.141	0.165	-	-	0	0	-	0.136	0.123	0.144	-	-	0	-	0.00%
2022-04-11	0	0.156	0.142	0.179	-	-	0	0	-	0.136	0.124	0.156	-	-	0	-	0.00%
2022-04-08	0	0.156	0.134	-	-	-	0	0	-	0.136	0.117	-	-	-	0	-	0.00%
2022-04-07	0	0.156	0.143	0.177	-	-	0	0	-	0.136	0.125	0.155	-	-	0	-	0.00%
2022-04-06	0	0.156	0.143	0.178	-	-	0	0	-	0.136	0.125	0.155	-	-	0	-	0.00%
2022-04-04	0	0.156	0.142	0.177	-	-	0	0	-	0.136	0.124	0.155	-	-	0	-	0.00%
2022-04-01	0	0.156	0.142	0.165	-	-	0	0	-	0.136	0.124	0.144	-	-	0	-	0.00%
2022-03-31	0	0.156	0.151	0.169	-	-	0	0	-	0.136	0.132	0.148	-	-	0	-	0.00%
2022-03-30	0	0.156	0.156	0.179	0.156	0.156	60,000	9,360	0.1560	0.136	0.136	0.156	0.136	0.136	68,716	0.1362	0.00%
2022-03-29	0	0.156	0.156	0.175	0.156	0.156	20,000	3,120	0.1560	0.136	0.136	0.153	0.136	0.136	22,905	0.1362	0.00%
2022-03-28	0	0.156	0.144	0.191	-	-	0	0	-	0.136	0.126	0.167	-	-	0	-	0.00%
2022-03-25	0	0.156	0.156	0.175	0.155	0.156	50,000	7,790	0.1558	0.136	0.136	0.153	0.135	0.136	57,264	0.1360	-10.86%
2022-03-24	0	0.175	0.156	0.189	-	-	0	0	-	0.153	0.136	0.165	-	-	0	-	0.00%
2022-03-23	0	0.175	0.156	0.195	-	-	0	0	-	0.153	0.136	0.170	-	-	0	-	0.00%
2022-03-22	0	0.175	0.156	-	-	-	0	0	-	0.153	0.136	-	-	-	0	-	0.00%
2022-03-21	0	0.175	0.166	0.189	0.175	0.175	20,000	3,500	0.1750	0.153	0.145	0.165	0.153	0.153	22,905	0.1528	0.00%
2022-03-18	0	0.175	0.157	0.175	-	-	0	0	-	0.153	0.137	0.153	-	-	0	-	0.00%
2022-03-17	0	0.175	0.160	0.175	-	-	0	0	-	0.153	0.140	0.153	-	-	0	-	0.00%
2022-03-16	0	0.175	0.165	0.175	0.175	0.175	60,000	10,500	0.1750	0.153	0.144	0.153	0.153	0.153	68,716	0.1528	0.00%
2022-03-15	0	0.175	0.155	0.175	-	-	0	0	-	0.153	0.135	0.153	-	-	0	-	0.00%
2022-03-14	0	0.175	0.154	0.200	0.175	0.175	10,000	1,750	0.1750	0.153	0.134	0.175	0.153	0.153	11,453	0.1528	0.00%
2022-03-11	0	0.175	0.136	0.175	0.175	0.175	20,000	3,500	0.1750	0.153	0.119	0.153	0.153	0.153	22,905	0.1528	-1.69%
2022-03-10	0	0.178	0.161	0.178	0.161	0.180	100,000	17,070	0.1707	0.155	0.141	0.155	0.141	0.157	114,527	0.1490	-2.20%
2022-03-09	0	0.182	0.050	0.200	-	-	0	0	-	0.159	0.044	0.175	-	-	0	-	0.00%
2022-03-08	0	0.182	0.165	0.200	-	-	0	0	-	0.159	0.144	0.175	-	-	0	-	0.00%
2022-03-07	0	0.182	0.166	0.200	-	-	0	0	-	0.159	0.145	0.175	-	-	0	-	0.00%
2022-03-04	0	0.182	0.165	0.202	-	-	0	0	-	0.159	0.144	0.176	-	-	0	-	0.00%
2022-03-03	0	0.182	0.165	0.204	0.182	0.182	20,000	3,640	0.1820	0.159	0.144	0.178	0.159	0.159	22,905	0.1589	0.00%
2022-03-02	0	0.182	0.182	0.192	0.182	0.182	10,000	1,820	0.1820	0.159	0.159	0.168	0.159	0.159	11,453	0.1589	-1.09%
2022-03-01	0	0.184	0.181	0.195	0.184	0.215	520,000	100,590	0.1934	0.161	0.158	0.170	0.161	0.188	595,541	0.1689	-20.35%
2022-02-28	0	0.231	0.211	0.231	-	-	0	0	-	0.202	0.184	0.202	-	-	0	-	0.00%
2022-02-25	0	0.231	0.215	0.231	-	-	0	0	-	0.202	0.188	0.202	-	-	0	-	-2.12%
2022-02-24	0	0.236	0.222	0.249	0.236	0.250	110,000	26,380	0.2398	0.206	0.194	0.217	0.206	0.218	125,980	0.2094	2.61%
2022-02-23	0	0.230	0.220	0.241	0.230	0.230	40,000	9,200	0.2300	0.201	0.192	0.210	0.201	0.201	45,811	0.2008	-11.54%
2022-02-22	0	0.260	0.233	0.260	0.260	0.260	110,000	28,600	0.2600	0.227	0.203	0.227	0.227	0.227	125,980	0.2270	0.00%
2022-02-21	0	0.260	0.260	0.265	0.222	0.260	650,000	157,750	0.2427	0.227	0.227	0.231	0.194	0.227	744,426	0.2119	4.00%
2022-02-18	0	0.250	0.233	0.250	0.200	0.250	750,000	179,010	0.2387	0.218	0.203	0.218	0.175	0.218	858,953	0.2084	7.30%
2022-02-17	0	0.233	0.233	0.242	0.215	0.260	3,412,500	809,925	0.2373	0.203	0.203	0.211	0.188	0.227	3,908,235	0.2072	-29.39%
2022-02-16	0	0.330	-	0.330	-	-	0	0	-	0.288	-	0.288	-	-	0	-	0.00%
2022-02-15	0	0.330	0.240	0.330	0.290	0.350	410,000	131,300	0.3202	0.288	0.210	0.288	0.253	0.306	469,561	0.2796	13.79%
2022-02-14	0	0.290	0.241	0.290	-	-	0	0	-	0.253	0.210	0.253	-	-	0	-	0.00%
2022-02-11	0	0.290	-	0.290	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
2022-02-10	0	0.290	-	0.290	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
2022-02-09	0	0.290	0.238	0.290	-	-	0	0	-	0.253	0.208	0.253	-	-	0	-	0.00%
2022-02-08	0	0.290	0.223	0.290	0.290	0.290	1,070,000	310,300	0.2900	0.253	0.195	0.253	0.253	0.253	1,225,439	0.2532	16.00%
2022-02-07	0	0.250	0.232	0.290	0.250	0.300	560,000	153,650	0.2744	0.218	0.203	0.253	0.218	0.262	641,351	0.2396	-20.63%
2022-02-04	0	0.315	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2022-01-31	0	0.315	-	0.380	-	-	0	0	-	0.275	-	0.332	-	-	0	-	0.00%
2022-01-28	0	0.315	-	0.325	-	-	0	0	-	0.275	-	0.284	-	-	0	-	0.00%
2022-01-27	0	0.315	0.225	0.315	-	-	0	0	-	0.275	0.196	0.275	-	-	0	-	-1.56%
2022-01-26	0	0.320	0.250	0.320	-	-	0	0	-	0.279	0.218	0.279	-	-	0	-	-1.54%
2022-01-25	0	0.325	0.250	0.325	-	-	0	0	-	0.284	0.218	0.284	-	-	0	-	0.00%
2022-01-24	0	0.325	-	0.325	-	-	0	0	-	0.284	-	0.284	-	-	0	-	-1.52%
2022-01-21	0	0.330	-	0.330	-	-	0	0	-	0.288	-	0.288	-	-	0	-	0.00%
2022-01-20	0	0.330	0.255	0.330	-	-	0	0	-	0.288	0.223	0.288	-	-	0	-	0.00%
2022-01-19	0	0.330	0.250	0.330	-	-	0	0	-	0.288	0.218	0.288	-	-	0	-	0.00%
2022-01-18	0	0.330	0.250	0.330	-	-	0	0	-	0.288	0.218	0.288	-	-	0	-	-1.49%
2022-01-17	0	0.335	0.250	0.340	-	-	0	0	-	0.293	0.218	0.297	-	-	0	-	0.00%
2022-01-14	0	0.335	-	0.335	-	-	0	0	-	0.293	-	0.293	-	-	0	-	-4.29%
2022-01-13	0	0.350	-	0.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
2022-01-12	0	0.350	0.265	-	-	-	0	0	-	0.306	0.231	-	-	-	0	-	0.00%
2022-01-11	0	0.350	0.265	0.360	-	-	0	0	-	0.306	0.231	0.314	-	-	0	-	0.00%
2022-01-10	0	0.350	0.260	0.350	-	-	0	0	-	0.306	0.227	0.306	-	-	0	-	0.00%
2022-01-07	0	0.350	0.255	0.350	-	-	0	0	-	0.306	0.223	0.306	-	-	0	-	0.00%
2022-01-06	0	0.350	0.250	0.380	-	-	0	0	-	0.306	0.218	0.332	-	-	0	-	0.00%
2022-01-05	0	0.350	0.270	-	0.350	0.350	10,000	3,500	0.3500	0.306	0.236	-	0.306	0.306	11,453	0.3056	0.00%
2022-01-04	0	0.350	0.265	-	-	-	0	0	-	0.306	0.231	-	-	-	0	-	0.00%
2022-01-03	0	0.350	0.260	0.360	-	-	0	0	-	0.306	0.227	0.314	-	-	0	-	0.00%
2021-12-31	0	0.350	0.280	0.365	-	-	0	0	-	0.306	0.244	0.319	-	-	0	-	0.00%
2021-12-30	0	0.350	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2021-12-29	0	0.350	0.255	0.390	-	-	0	0	-	0.306	0.223	0.341	-	-	0	-	0.00%
2021-12-28	0	0.350	0.250	-	-	-	1,250	312	0.2496	0.306	0.218	-	-	-	1,432	0.2179	0.00%
2021-12-24	0	0.350	0.250	0.365	-	-	0	0	-	0.306	0.218	0.319	-	-	0	-	0.00%
2021-12-23	0	0.350	0.265	-	-	-	0	0	-	0.306	0.231	-	-	-	0	-	0.00%
2021-12-22	0	0.350	0.280	-	-	-	0	0	-	0.306	0.244	-	-	-	0	-	0.00%
2021-12-21	0	0.350	0.265	0.365	-	-	0	0	-	0.306	0.231	0.319	-	-	0	-	0.00%
2021-12-20	0	0.350	0.260	0.360	-	-	0	0	-	0.306	0.227	0.314	-	-	0	-	0.00%
2021-12-17	0	0.350	0.260	-	-	-	0	0	-	0.306	0.227	-	-	-	0	-	0.00%
2021-12-16	0	0.350	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2021-12-15	0	0.350	0.265	-	-	-	0	0	-	0.306	0.231	-	-	-	0	-	0.00%
2021-12-14	0	0.350	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2021-12-13	0	0.350	0.265	0.385	-	-	0	0	-	0.306	0.231	0.336	-	-	0	-	0.00%
2021-12-10	0	0.350	0.275	0.350	0.345	0.350	650,000	226,750	0.3488	0.306	0.240	0.306	0.301	0.306	744,426	0.3046	0.00%
2021-12-09	0	0.350	0.260	0.500	-	-	0	0	-	0.306	0.227	0.437	-	-	0	-	0.00%
2021-12-08	0	0.350	0.270	0.390	0.350	0.350	20,000	7,000	0.3500	0.306	0.236	0.341	0.306	0.306	22,905	0.3056	0.00%
2021-12-07	0	0.350	0.275	0.380	-	-	0	0	-	0.306	0.240	0.332	-	-	0	-	0.00%
2021-12-06	0	0.350	0.270	0.375	-	-	0	0	-	0.306	0.236	0.327	-	-	0	-	0.00%
2021-12-03	0	0.350	0.285	0.390	-	-	0	0	-	0.306	0.249	0.341	-	-	0	-	0.00%
2021-12-02	0	0.350	0.260	0.400	0.350	0.350	20,000	7,000	0.3500	0.306	0.227	0.349	0.306	0.306	22,905	0.3056	1.45%
2021-12-01	0	0.345	0.265	0.420	-	-	0	0	-	0.301	0.231	0.367	-	-	0	-	0.00%
2021-11-30	0	0.345	0.275	0.450	-	-	0	0	-	0.301	0.240	0.393	-	-	0	-	0.00%
2021-11-29	0	0.345	0.275	0.345	-	-	0	0	-	0.301	0.240	0.301	-	-	0	-	0.00%
2021-11-26	0	0.345	0.290	0.345	-	-	0	0	-	0.301	0.253	0.301	-	-	0	-	-1.43%
2021-11-25	0	0.350	0.275	0.360	0.350	0.350	340,000	119,000	0.3500	0.306	0.240	0.314	0.306	0.306	389,392	0.3056	-2.78%
2021-11-24	0	0.360	0.265	0.365	-	-	0	0	-	0.314	0.231	0.319	-	-	0	-	0.00%
2021-11-23	0	0.360	0.255	0.365	-	-	0	0	-	0.314	0.223	0.319	-	-	0	-	0.00%
2021-11-22	0	0.360	0.270	0.370	-	-	0	0	-	0.314	0.236	0.323	-	-	0	-	0.00%
2021-11-19	0	0.360	0.295	0.370	-	-	0	0	-	0.314	0.258	0.323	-	-	0	-	0.00%
2021-11-18	0	0.360	0.270	0.360	-	-	0	0	-	0.314	0.236	0.314	-	-	0	-	-2.70%
2021-11-17	0	0.370	0.330	0.380	-	-	0	0	-	0.323	0.288	0.332	-	-	0	-	0.00%
2021-11-16	0	0.370	0.330	0.380	0.330	0.370	100,000	35,650	0.3565	0.323	0.288	0.332	0.288	0.323	114,527	0.3113	19.35%
2021-11-15	0	0.310	0.310	0.330	-	-	0	0	-	0.271	0.271	0.288	-	-	0	-	0.00%
2021-11-12	0	0.310	0.275	0.370	-	-	0	0	-	0.271	0.240	0.323	-	-	0	-	0.00%
2021-11-11	0	0.310	0.265	0.370	-	-	0	0	-	0.271	0.231	0.323	-	-	0	-	0.00%
2021-11-10	0	0.310	0.310	0.345	-	-	0	0	-	0.271	0.271	0.301	-	-	0	-	0.00%
2021-11-09	0	0.310	0.310	0.350	0.310	0.310	20,000	6,200	0.3100	0.271	0.271	0.306	0.271	0.271	22,905	0.2707	0.00%
2021-11-08	0	0.310	0.310	0.320	0.305	0.390	380,000	124,100	0.3266	0.271	0.271	0.279	0.266	0.341	435,203	0.2852	-26.19%
2021-11-05	0	0.420	0.400	0.415	0.400	0.435	200,000	80,950	0.4048	0.367	0.349	0.362	0.349	0.380	229,054	0.3534	-15.15%
2021-11-04	0	0.495	0.435	0.500	-	-	0	0	-	0.432	0.380	0.437	-	-	0	-	0.00%
2021-11-03	0	0.495	0.415	0.500	-	-	0	0	-	0.432	0.362	0.437	-	-	0	-	0.00%
2021-11-02	0	0.495	-	0.495	-	-	0	0	-	0.432	-	0.432	-	-	0	-	-6.60%
2021-11-01	0	0.530	-	0.530	-	-	0	0	-	0.463	-	0.463	-	-	0	-	0.00%
2021-10-29	0	0.530	-	-	-	-	0	0	-	0.463	-	-	-	-	0	-	0.00%
2021-10-28	0	0.530	-	0.530	-	-	200	79	0.3950	0.463	-	0.463	-	-	229	0.3449	0.00%
2021-10-27	0	0.530	0.410	0.520	-	-	0	0	-	0.463	0.358	0.454	-	-	0	-	0.00%
2021-10-26	0	0.530	0.415	-	-	-	200	106	0.5300	0.463	0.362	-	-	-	229	0.4628	0.00%
2021-10-25	0	0.530	0.400	0.530	-	-	0	0	-	0.463	0.349	0.463	-	-	0	-	0.00%
2021-10-22	0	0.530	-	0.540	-	-	0	0	-	0.463	-	0.472	-	-	0	-	0.00%
2021-10-21	0	0.530	0.315	0.550	-	-	0	0	-	0.463	0.275	0.480	-	-	0	-	0.00%
2021-10-20	0	0.530	0.410	0.540	-	-	0	0	-	0.463	0.358	0.472	-	-	0	-	-1.85%
2021-10-19	0	0.540	0.415	0.540	-	-	0	0	-	0.472	0.362	0.472	-	-	0	-	0.00%
2021-10-18	0	0.540	0.440	0.530	-	-	0	0	-	0.472	0.384	0.463	-	-	0	-	0.00%
2021-10-15	0	0.540	0.415	0.540	0.390	0.540	20,000	9,300	0.4650	0.472	0.362	0.472	0.341	0.472	22,905	0.4060	12.50%
2021-10-12	0	0.480	0.360	0.480	-	-	0	0	-	0.419	0.314	0.419	-	-	0	-	0.00%
2021-10-11	0	0.480	0.400	0.480	0.450	0.480	20,000	9,300	0.4650	0.419	0.349	0.419	0.393	0.419	22,905	0.4060	0.00%
2021-10-08	0	0.480	0.390	0.500	-	-	0	0	-	0.419	0.341	0.437	-	-	0	-	0.00%
2021-10-07	0	0.480	0.365	0.480	-	-	0	0	-	0.419	0.319	0.419	-	-	0	-	0.00%
2021-10-06	0	0.480	-	0.500	0.480	0.480	10,000	4,800	0.4800	0.419	-	0.437	0.419	0.419	11,453	0.4191	0.00%
2021-10-05	0	0.480	0.360	0.495	-	-	0	0	-	0.419	0.314	0.432	-	-	0	-	0.00%
2021-10-04	0	0.480	0.405	0.500	-	-	0	0	-	0.419	0.354	0.437	-	-	0	-	0.00%
2021-09-30	0	0.480	0.360	0.500	-	-	0	0	-	0.419	0.314	0.437	-	-	0	-	0.00%
2021-09-29	0	0.480	0.355	0.500	-	-	0	0	-	0.419	0.310	0.437	-	-	0	-	0.00%
2021-09-28	0	0.480	0.360	0.480	-	-	0	0	-	0.419	0.314	0.419	-	-	0	-	0.00%
2021-09-27	0	0.480	0.355	0.500	-	-	0	0	-	0.419	0.310	0.437	-	-	0	-	0.00%
2021-09-24	0	0.480	0.370	0.500	-	-	0	0	-	0.419	0.323	0.437	-	-	0	-	0.00%
2021-09-23	0	0.480	0.335	0.480	-	-	0	0	-	0.419	0.293	0.419	-	-	0	-	-1.03%
2021-09-21	0	0.485	0.425	0.485	0.420	0.485	110,000	46,850	0.4259	0.423	0.371	0.423	0.367	0.423	125,980	0.3719	-1.02%
2021-09-20	0	0.490	0.415	0.485	0.450	0.490	50,000	22,900	0.4580	0.428	0.362	0.423	0.393	0.428	57,264	0.3999	-2.00%
2021-09-17	0	0.500	0.420	0.500	-	-	0	0	-	0.437	0.367	0.437	-	-	0	-	0.00%
2021-09-16	0	0.500	0.450	0.500	0.450	0.540	40,000	19,450	0.4863	0.437	0.393	0.437	0.393	0.472	45,811	0.4246	-9.09%
2021-09-15	0	0.550	-	0.550	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2021-09-14	0	0.550	0.410	0.550	-	-	0	0	-	0.480	0.358	0.480	-	-	0	-	-1.79%
2021-09-13	0	0.560	0.380	0.560	-	-	0	0	-	0.489	0.332	0.489	-	-	0	-	-5.08%
2021-09-10	0	0.590	-	0.590	-	-	0	0	-	0.515	-	0.515	-	-	0	-	0.00%
2021-09-09	0	0.590	0.355	0.590	-	-	0	0	-	0.515	0.310	0.515	-	-	0	-	0.00%
2021-09-08	0	0.590	0.415	0.590	-	-	0	0	-	0.515	0.362	0.515	-	-	0	-	0.00%
2021-09-07	0	0.590	0.455	0.590	-	-	0	0	-	0.515	0.397	0.515	-	-	0	-	0.00%
2021-09-06	0	0.590	0.455	0.590	-	-	0	0	-	0.515	0.397	0.515	-	-	0	-	0.00%
2021-09-03	0	0.590	-	0.590	-	-	0	0	-	0.515	-	0.515	-	-	0	-	0.00%
2021-09-02	0	0.590	-	0.590	-	-	0	0	-	0.515	-	0.515	-	-	0	-	0.00%
2021-09-01	0	0.590	-	0.590	-	-	0	0	-	0.515	-	0.515	-	-	0	-	0.00%
2021-08-31	0	0.590	0.415	0.590	-	-	0	0	-	0.515	0.362	0.515	-	-	0	-	0.00%
2021-08-30	0	0.590	-	0.590	-	-	0	0	-	0.515	-	0.515	-	-	0	-	0.00%
2021-08-27	0	0.590	0.450	0.590	0.600	0.600	10,000	6,000	0.6000	0.515	0.393	0.515	0.524	0.524	11,453	0.5239	-1.67%
2021-08-26	0	0.600	0.450	0.600	-	-	0	0	-	0.524	0.393	0.524	-	-	0	-	0.00%
2021-08-25	0	0.600	0.460	0.600	-	-	0	0	-	0.524	0.402	0.524	-	-	0	-	-1.64%
2021-08-24	0	0.610	0.475	0.610	-	-	0	0	-	0.533	0.415	0.533	-	-	0	-	-1.61%
2021-08-23	0	0.620	0.500	0.710	0.435	0.620	70,000	34,150	0.4879	0.541	0.437	0.620	0.380	0.541	80,169	0.4260	12.73%
2021-08-20	0	0.550	0.405	0.550	-	-	0	0	-	0.480	0.354	0.480	-	-	0	-	0.00%
2021-08-19	0	0.550	-	0.550	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2021-08-18	0	0.550	0.420	0.550	-	-	0	0	-	0.480	0.367	0.480	-	-	0	-	0.00%
2021-08-17	0	0.550	-	0.550	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-1.79%
2021-08-16	0	0.560	-	0.560	-	-	0	0	-	0.489	-	0.489	-	-	0	-	0.00%
2021-08-13	0	0.560	0.450	0.560	-	-	0	0	-	0.489	0.393	0.489	-	-	0	-	-5.08%
2021-08-12	0	0.590	0.450	0.590	0.530	0.600	90,000	50,000	0.5556	0.515	0.393	0.515	0.463	0.524	103,074	0.4851	9.26%
2021-08-11	0	0.540	0.445	0.540	0.495	0.560	20,000	10,550	0.5275	0.472	0.389	0.472	0.432	0.489	22,905	0.4606	8.00%
2021-08-10	0	0.500	0.445	0.500	-	-	0	0	-	0.437	0.389	0.437	-	-	0	-	-7.41%
2021-08-09	0	0.540	0.450	0.540	0.405	0.540	150,000	66,050	0.4403	0.472	0.393	0.472	0.354	0.472	171,791	0.3845	0.00%
2021-08-06	0	0.540	0.435	0.540	-	-	0	0	-	0.472	0.380	0.472	-	-	0	-	-1.82%
2021-08-05	0	0.550	0.405	0.550	-	-	0	0	-	0.480	0.354	0.480	-	-	0	-	0.00%
2021-08-04	0	0.550	0.465	0.550	-	-	0	0	-	0.480	0.406	0.480	-	-	0	-	0.00%
2021-08-03	0	0.550	0.465	0.550	-	-	0	0	-	0.480	0.406	0.480	-	-	0	-	0.00%
2021-08-02	0	0.550	0.465	0.550	0.550	0.550	20,000	11,000	0.5500	0.480	0.406	0.480	0.480	0.480	22,905	0.4802	0.00%
2021-07-30	0	0.550	0.455	0.550	-	-	0	0	-	0.480	0.397	0.480	-	-	0	-	0.00%
2021-07-29	0	0.550	0.455	0.550	0.550	0.550	20,000	11,000	0.5500	0.480	0.397	0.480	0.480	0.480	22,905	0.4802	0.00%
2021-07-28	0	0.550	0.455	0.550	-	-	0	0	-	0.480	0.397	0.480	-	-	0	-	-3.51%
2021-07-27	0	0.570	0.445	0.570	-	-	0	0	-	0.498	0.389	0.498	-	-	0	-	0.00%
2021-07-26	0	0.570	0.365	0.570	-	-	0	0	-	0.498	0.319	0.498	-	-	0	-	-1.72%
2021-07-23	0	0.580	0.450	0.580	-	-	0	0	-	0.506	0.393	0.506	-	-	0	-	-1.69%
2021-07-22	0	0.590	0.510	0.590	-	-	0	0	-	0.515	0.445	0.515	-	-	0	-	0.00%
2021-07-21	0	0.590	0.510	0.590	-	-	0	0	-	0.515	0.445	0.515	-	-	0	-	0.00%
2021-07-20	0	0.590	0.510	0.650	0.550	0.590	30,000	17,100	0.5700	0.515	0.445	0.568	0.480	0.515	34,358	0.4977	18.00%
2021-07-19	0	0.500	0.455	0.550	-	-	0	0	-	0.437	0.397	0.480	-	-	0	-	0.00%
2021-07-16	0	0.500	0.495	0.570	-	-	0	0	-	0.437	0.432	0.498	-	-	0	-	0.00%
2021-07-15	0	0.500	0.480	0.590	0.490	0.500	30,000	14,900	0.4967	0.437	0.419	0.515	0.428	0.437	34,358	0.4337	5.26%
2021-07-14	0	0.475	0.455	0.570	-	-	0	0	-	0.415	0.397	0.498	-	-	0	-	0.00%
2021-07-13	0	0.475	0.455	-	-	-	0	0	-	0.415	0.397	-	-	-	0	-	0.00%
2021-07-12	0	0.475	0.455	0.580	-	-	0	0	-	0.415	0.397	0.506	-	-	0	-	0.00%
2021-07-09	0	0.475	0.425	-	-	-	0	0	-	0.415	0.371	-	-	-	0	-	0.00%
2021-07-08	0	0.475	0.425	0.570	0.475	0.475	10,000	4,750	0.4750	0.415	0.371	0.498	0.415	0.415	11,453	0.4147	0.00%
2021-07-07	0	0.475	0.425	0.660	-	-	10,000	4,450	0.4450	0.415	0.371	0.576	-	-	11,453	0.3886	0.00%
2021-07-06	0	0.475	0.445	-	-	-	0	0	-	0.415	0.389	-	-	-	0	-	0.00%
2021-07-05	0	0.475	0.475	0.600	0.470	0.480	20,000	9,500	0.4750	0.415	0.415	0.524	0.410	0.419	22,905	0.4147	-1.04%
2021-07-02	0	0.480	0.480	0.560	-	-	0	0	-	0.419	0.419	0.489	-	-	0	-	0.00%
2021-06-30	0	0.480	0.480	0.700	-	-	0	0	-	0.419	0.419	0.611	-	-	0	-	0.00%
2021-06-29	0	0.480	0.480	0.660	-	-	0	0	-	0.419	0.419	0.576	-	-	0	-	0.00%
2021-06-28	0	0.480	0.480	0.550	0.475	0.475	10,000	4,750	0.4750	0.419	0.419	0.480	0.415	0.415	11,453	0.4147	0.00%
2021-06-25	0	0.480	0.480	0.540	0.470	0.470	10,000	4,700	0.4700	0.419	0.419	0.472	0.410	0.410	11,453	0.4104	-7.69%
2021-06-24	0	0.520	0.465	0.550	-	-	0	0	-	0.454	0.406	0.480	-	-	0	-	0.00%
2021-06-23	0	0.520	0.410	0.550	0.520	0.520	20,000	10,400	0.5200	0.454	0.358	0.480	0.454	0.454	22,905	0.4540	-1.89%
2021-06-22	0	0.530	0.375	0.560	-	-	0	0	-	0.463	0.327	0.489	-	-	0	-	0.00%
2021-06-21	0	0.530	-	0.680	-	-	0	0	-	0.463	-	0.594	-	-	0	-	0.00%
2021-06-18	0	0.530	-	0.530	-	-	0	0	-	0.463	-	0.463	-	-	0	-	0.00%
2021-06-17	0	0.530	0.385	0.540	-	-	0	0	-	0.463	0.336	0.472	-	-	0	-	0.00%
2021-06-16	0	0.530	-	0.560	-	-	0	0	-	0.463	-	0.489	-	-	0	-	0.00%
2021-06-15	0	0.530	0.405	0.580	-	-	500,000	280,000	0.5600	0.463	0.354	0.506	-	-	572,635	0.4890	0.00%
2021-06-11	0	0.530	0.405	0.560	-	-	0	0	-	0.463	0.354	0.489	-	-	0	-	0.00%
2021-06-10	0	0.530	0.450	0.640	-	-	0	0	-	0.463	0.393	0.559	-	-	0	-	0.00%
2021-06-09	0	0.530	0.510	0.560	0.500	0.560	4,360,000	2,297,700	0.5270	0.463	0.445	0.489	0.437	0.489	4,993,378	0.4601	-5.36%
2021-06-08	0	0.560	0.470	0.560	0.560	0.560	6,900,000	3,864,000	0.5600	0.489	0.410	0.489	0.489	0.489	7,902,365	0.4890	1.82%
2021-06-07	0	0.550	0.470	0.570	-	-	0	0	-	0.480	0.410	0.498	-	-	0	-	0.00%
2021-06-04	0	0.550	0.500	0.620	-	-	0	0	-	0.480	0.437	0.541	-	-	0	-	0.00%
2021-06-03	0	0.550	0.470	0.640	-	-	0	0	-	0.480	0.410	0.559	-	-	0	-	0.00%
2021-06-02	0	0.550	0.470	0.570	-	-	0	0	-	0.480	0.410	0.498	-	-	0	-	0.00%
2021-06-01	0	0.550	0.470	0.600	-	-	0	0	-	0.480	0.410	0.524	-	-	0	-	0.00%
2021-05-31	0	0.550	0.550	0.630	0.550	0.620	50,000	28,300	0.5660	0.480	0.480	0.550	0.480	0.541	57,264	0.4942	17.02%
2021-05-28	0	0.470	0.470	0.540	-	-	0	0	-	0.410	0.410	0.472	-	-	0	-	0.00%
2021-05-27	0	0.470	0.470	0.540	0.405	0.470	57,970,000	25,506,750	0.4400	0.410	0.410	0.472	0.354	0.410	66,391,318	0.3842	-14.55%
2021-05-26	0	0.550	-	0.550	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2021-05-25	0	0.550	-	0.550	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2021-05-24	0	0.550	-	0.550	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2021-05-21	0	0.550	0.420	0.550	-	-	0	0	-	0.480	0.367	0.480	-	-	0	-	0.00%
2021-05-20	0	0.550	0.420	0.550	-	-	0	0	-	0.480	0.367	0.480	-	-	0	-	0.00%
2021-05-18	0	0.550	0.410	0.550	-	-	0	0	-	0.480	0.358	0.480	-	-	0	-	0.00%
2021-05-17	0	0.550	0.485	0.560	0.550	0.550	50,000	27,500	0.5500	0.480	0.423	0.489	0.480	0.480	57,264	0.4802	10.00%
2021-05-14	0	0.500	0.420	0.530	-	-	0	0	-	0.437	0.367	0.463	-	-	0	-	0.00%
2021-05-13	0	0.500	0.510	0.520	0.500	0.570	80,000	43,700	0.5463	0.437	0.445	0.454	0.437	0.498	91,622	0.4770	-10.71%
2021-05-12	0	0.560	0.530	0.570	0.530	0.670	370,000	220,200	0.5951	0.489	0.463	0.498	0.463	0.585	423,750	0.5196	-32.53%
2021-05-11	0	0.830	-	0.870	-	-	0	0	-	0.725	-	0.760	-	-	0	-	0.00%
2021-05-10	0	0.830	-	0.880	-	-	0	0	-	0.725	-	0.768	-	-	0	-	0.00%
2021-05-07	0	0.830	0.600	0.830	-	-	0	0	-	0.725	0.524	0.725	-	-	0	-	-1.19%
2021-05-06	0	0.840	0.600	0.850	-	-	0	0	-	0.733	0.524	0.742	-	-	0	-	0.00%
2021-05-05	0	0.840	0.610	0.840	-	-	0	0	-	0.733	0.533	0.733	-	-	0	-	0.00%
2021-05-04	0	0.840	0.600	0.890	-	-	0	0	-	0.733	0.524	0.777	-	-	0	-	0.00%
2021-05-03	0	0.840	0.600	0.850	-	-	0	0	-	0.733	0.524	0.742	-	-	0	-	0.00%
2021-04-30	0	0.840	0.510	0.840	-	-	0	0	-	0.733	0.445	0.733	-	-	0	-	-1.18%
2021-04-29	0	0.850	0.570	0.850	-	-	0	0	-	0.742	0.498	0.742	-	-	0	-	0.00%
2021-04-28	0	0.850	0.570	0.850	-	-	0	0	-	0.742	0.498	0.742	-	-	0	-	0.00%
2021-04-27	0	0.850	0.570	0.850	0.850	0.850	10,000	8,500	0.8500	0.742	0.498	0.742	0.742	0.742	11,453	0.7422	0.00%
2021-04-26	0	0.850	0.550	0.850	-	-	0	0	-	0.742	0.480	0.742	-	-	0	-	0.00%
2021-04-23	0	0.850	0.660	0.850	-	-	0	0	-	0.742	0.576	0.742	-	-	0	-	0.00%
2021-04-22	0	0.850	0.650	0.850	-	-	0	0	-	0.742	0.568	0.742	-	-	0	-	0.00%
2021-04-21	0	0.850	0.660	0.850	-	-	0	0	-	0.742	0.576	0.742	-	-	0	-	0.00%
2021-04-20	0	0.850	0.660	0.850	-	-	0	0	-	0.742	0.576	0.742	-	-	0	-	0.00%
2021-04-19	0	0.850	0.620	0.850	-	-	0	0	-	0.742	0.541	0.742	-	-	0	-	0.00%
2021-04-16	0	0.850	0.700	0.850	0.840	0.850	20,000	16,900	0.8450	0.742	0.611	0.742	0.733	0.742	22,905	0.7378	-1.16%
2021-04-15	0	0.860	0.620	0.860	0.810	0.860	310,000	260,100	0.8390	0.751	0.541	0.751	0.707	0.751	355,034	0.7326	14.67%
2021-04-14	0	0.750	0.570	0.890	-	-	0	0	-	0.655	0.498	0.777	-	-	0	-	0.00%
2021-04-13	0	0.750	0.670	0.890	-	-	0	0	-	0.655	0.585	0.777	-	-	0	-	0.00%
2021-04-12	0	0.750	0.750	0.880	0.740	0.880	50,000	39,800	0.7960	0.655	0.655	0.768	0.646	0.768	57,264	0.6950	-13.79%
2021-04-09	0	0.870	0.620	0.900	-	-	0	0	-	0.760	0.541	0.786	-	-	0	-	0.00%
2021-04-08	0	0.870	0.580	0.890	-	-	0	0	-	0.760	0.506	0.777	-	-	0	-	0.00%
2021-04-07	0	0.870	0.740	0.870	-	-	0	0	-	0.760	0.646	0.760	-	-	0	-	-2.25%
2021-04-01	0	0.890	0.820	0.900	0.810	0.910	40,000	34,200	0.8550	0.777	0.716	0.786	0.707	0.795	45,811	0.7465	-5.32%
2021-03-31	0	0.940	0.910	0.940	0.760	0.950	340,000	290,800	0.8553	0.821	0.795	0.821	0.664	0.829	389,392	0.7468	23.68%
2021-03-30	0	0.760	0.610	0.760	0.780	0.780	90,000	70,200	0.7800	0.664	0.533	0.664	0.681	0.681	103,074	0.6811	-3.80%
2021-03-29	0	0.790	0.550	0.790	-	-	0	0	-	0.690	0.480	0.690	-	-	0	-	0.00%
2021-03-26	0	0.790	0.640	0.790	-	-	0	0	-	0.690	0.559	0.690	-	-	0	-	-1.25%
2021-03-25	0	0.800	-	0.800	-	-	0	0	-	0.699	-	0.699	-	-	0	-	0.00%
2021-03-24	0	0.800	0.660	0.800	-	-	0	0	-	0.699	0.576	0.699	-	-	0	-	-6.98%
2021-03-23	0	0.860	0.630	0.860	-	-	0	0	-	0.751	0.550	0.751	-	-	0	-	-4.44%
2021-03-22	0	0.900	0.660	0.900	-	-	0	0	-	0.786	0.576	0.786	-	-	0	-	0.00%
2021-03-19	0	0.900	0.700	0.900	-	-	0	0	-	0.786	0.611	0.786	-	-	0	-	0.00%
2021-03-18	0	0.900	0.720	0.900	-	-	0	0	-	0.786	0.629	0.786	-	-	0	-	0.00%
2021-03-17	0	0.900	0.730	0.900	-	-	0	0	-	0.786	0.637	0.786	-	-	0	-	0.00%
2021-03-16	0	0.900	0.800	0.900	-	-	10,000	9,000	0.9000	0.786	0.699	0.786	-	-	11,453	0.7858	0.00%
2021-03-15	0	0.900	0.800	0.900	0.880	0.900	140,000	123,800	0.8843	0.786	0.699	0.786	0.768	0.786	160,338	0.7721	0.00%
2021-03-12	0	0.900	0.740	0.900	0.740	0.930	150,000	115,500	0.7700	0.786	0.646	0.786	0.646	0.812	171,791	0.6723	23.29%
2021-03-11	0	0.730	0.650	0.740	0.690	0.730	30,000	21,100	0.7033	0.637	0.568	0.646	0.602	0.637	34,358	0.6141	4.29%
2021-03-10	0	0.700	0.690	0.740	0.700	0.700	20,000	14,000	0.7000	0.611	0.602	0.646	0.611	0.611	22,905	0.6112	-6.67%
2021-03-09	0	0.750	0.720	0.750	0.750	0.810	90,000	68,900	0.7656	0.655	0.629	0.655	0.655	0.707	103,074	0.6684	0.00%
2021-03-08	0	0.750	0.700	0.750	0.680	0.840	290,000	216,900	0.7479	0.655	0.611	0.655	0.594	0.733	332,128	0.6531	13.64%
2021-03-05	0	0.660	0.570	0.660	0.510	0.660	7,540,000	4,033,800	0.5350	0.576	0.498	0.576	0.445	0.576	8,635,338	0.4671	13.79%
2021-03-04	0	0.580	0.520	0.580	0.500	0.580	7,430,000	3,924,900	0.5283	0.506	0.454	0.506	0.437	0.506	8,509,358	0.4612	5.45%
2021-03-03	0	0.550	0.530	0.600	0.550	0.550	3,040,000	1,672,000	0.5500	0.480	0.463	0.524	0.480	0.480	3,481,622	0.4802	-8.33%
2021-03-02	0	0.600	0.520	0.600	0.500	0.690	6,200,000	3,199,100	0.5160	0.524	0.454	0.524	0.437	0.602	7,100,676	0.4505	0.00%
2021-03-01	0	0.600	0.365	0.600	-	-	0	0	-	0.524	0.319	0.524	-	-	0	-	0.00%
2021-02-26	0	0.600	0.445	0.600	0.520	0.600	100,000	55,700	0.5570	0.524	0.389	0.524	0.454	0.524	114,527	0.4863	5.26%
2021-02-25	0	0.570	0.550	0.580	0.550	0.570	3,640,000	2,074,400	0.5699	0.498	0.480	0.506	0.480	0.498	4,168,784	0.4976	-3.39%
2021-02-24	0	0.590	0.550	0.590	0.580	0.590	2,700,000	1,592,800	0.5899	0.515	0.480	0.515	0.506	0.515	3,092,230	0.5151	-3.28%
2021-02-23	0	0.610	0.600	0.620	0.600	0.660	2,240,000	1,368,900	0.6111	0.533	0.524	0.541	0.524	0.576	2,565,405	0.5336	-18.67%
2021-02-22	0	0.750	0.560	0.750	-	-	0	0	-	0.655	0.489	0.655	-	-	0	-	-2.60%
2021-02-19	0	0.770	0.620	0.770	-	-	0	0	-	0.672	0.541	0.672	-	-	0	-	0.00%
2021-02-18	0	0.770	0.600	0.800	0.700	0.780	100,000	74,400	0.7440	0.672	0.524	0.699	0.611	0.681	114,527	0.6496	8.45%
2021-02-17	0	0.710	0.660	0.740	0.660	0.750	70,000	47,600	0.6800	0.620	0.576	0.646	0.576	0.655	80,169	0.5937	-19.32%
2021-02-16	0	0.880	0.600	0.880	0.810	0.900	130,000	111,700	0.8592	0.768	0.524	0.768	0.707	0.786	148,885	0.7502	3.53%
2021-02-11	0	0.850	0.610	0.850	0.780	0.850	50,000	40,500	0.8100	0.742	0.533	0.742	0.681	0.742	57,264	0.7073	8.97%
2021-02-10	0	0.780	0.680	0.780	0.740	0.780	160,000	121,200	0.7575	0.681	0.594	0.681	0.646	0.681	183,243	0.6614	4.00%
2021-02-09	0	0.750	0.630	0.750	0.680	0.780	200,000	142,600	0.7130	0.655	0.550	0.655	0.594	0.681	229,054	0.6226	0.00%
2021-02-08	0	0.750	0.710	0.750	0.550	0.750	670,000	435,200	0.6496	0.655	0.620	0.655	0.480	0.655	767,331	0.5672	19.05%
2021-02-05	0	0.630	0.600	0.660	0.540	0.720	3,200,000	1,989,500	0.6217	0.550	0.524	0.576	0.472	0.629	3,664,865	0.5429	-5.97%
2021-02-04	0	0.670	0.640	0.680	0.480	0.670	17,950,000	9,358,400	0.5214	0.585	0.559	0.594	0.419	0.585	20,557,601	0.4552	38.14%
2021-02-03	0	0.485	0.410	0.485	0.405	0.490	160,000	73,550	0.4597	0.423	0.358	0.423	0.354	0.428	183,243	0.4014	15.48%
2021-02-02	0	0.420	0.415	0.495	0.420	0.520	290,000	142,300	0.4907	0.367	0.362	0.432	0.367	0.454	332,128	0.4284	-1.18%
2021-02-01	0	0.425	0.360	0.485	0.425	0.425	10,000	4,250	0.4250	0.371	0.314	0.423	0.371	0.371	11,453	0.3711	-15.00%
2021-01-29	0	0.500	0.400	0.500	0.500	0.530	30,000	15,300	0.5100	0.437	0.349	0.437	0.437	0.463	34,358	0.4453	4.17%
2021-01-28	0	0.480	0.400	0.480	0.480	0.480	40,000	19,200	0.4800	0.419	0.349	0.419	0.419	0.419	45,811	0.4191	-5.88%
2021-01-27	0	0.510	0.400	0.510	0.500	0.550	60,000	31,300	0.5217	0.445	0.349	0.445	0.437	0.480	68,716	0.4555	3.03%
2021-01-26	0	0.495	0.405	0.495	-	-	0	0	-	0.432	0.354	0.432	-	-	0	-	0.00%
2021-01-25	0	0.495	0.430	0.510	0.420	0.495	140,000	65,550	0.4682	0.432	0.375	0.445	0.367	0.432	160,338	0.4088	-4.81%
2021-01-22	0	0.520	0.470	0.500	0.480	0.550	190,000	97,900	0.5153	0.454	0.410	0.437	0.419	0.480	217,601	0.4499	5.05%
2021-01-21	0	0.495	0.495	0.550	0.490	0.630	260,000	138,400	0.5323	0.432	0.432	0.480	0.428	0.550	297,770	0.4648	-1.00%
2021-01-20	0	0.500	0.425	0.500	0.465	0.510	80,000	38,400	0.4800	0.437	0.371	0.437	0.406	0.445	91,622	0.4191	5.26%
2021-01-19	0	0.475	0.415	0.475	0.345	0.490	1,120,000	483,000	0.4313	0.415	0.362	0.415	0.301	0.428	1,282,703	0.3765	-13.64%
2021-01-18	0	0.550	0.475	0.550	0.420	0.550	760,000	362,900	0.4775	0.480	0.415	0.480	0.367	0.480	870,405	0.4169	30.95%
2021-01-15	0	0.420	0.360	0.420	0.330	0.425	550,000	207,800	0.3778	0.367	0.314	0.367	0.288	0.371	629,899	0.3299	27.27%
2021-01-14	0	0.330	0.295	0.330	0.270	0.330	650,000	193,200	0.2972	0.288	0.258	0.288	0.236	0.288	744,426	0.2595	13.79%
2021-01-13	0	0.290	0.285	0.320	0.260	0.340	1,000,000	280,750	0.2808	0.253	0.249	0.279	0.227	0.297	1,145,270	0.2451	26.09%
2021-01-12	0	0.230	0.200	0.240	0.210	0.240	280,000	64,350	0.2298	0.201	0.175	0.210	0.183	0.210	320,676	0.2007	21.05%
2021-01-11	0	0.190	0.172	0.214	-	-	0	0	-	0.166	0.150	0.187	-	-	0	-	0.00%
2021-01-08	0	0.190	0.180	-	-	-	0	0	-	0.166	0.157	-	-	-	0	-	0.00%
2021-01-07	0	0.190	0.190	0.230	0.180	0.180	10,000	1,800	0.1800	0.166	0.166	0.201	0.157	0.157	11,453	0.1572	2.15%
2021-01-06	0	0.186	0.186	0.221	0.161	0.300	640,000	147,810	0.2310	0.162	0.162	0.193	0.141	0.262	732,973	0.2017	-15.84%
2021-01-05	0	0.221	-	0.235	-	-	0	0	-	0.193	-	0.205	-	-	0	-	0.00%
2021-01-04	0	0.221	0.198	0.240	0.208	0.245	110,000	25,320	0.2302	0.193	0.173	0.210	0.182	0.214	125,980	0.2010	15.71%
2020-12-31	0	0.191	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2020-12-30	0	0.191	-	0.220	-	-	0	0	-	0.167	-	0.192	-	-	0	-	0.00%
2020-12-29	0	0.191	-	0.200	-	-	0	0	-	0.167	-	0.175	-	-	0	-	0.00%
2020-12-28	0	0.191	-	0.200	-	-	0	0	-	0.167	-	0.175	-	-	0	-	0.00%
2020-12-24	0	0.191	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2020-12-23	0	0.191	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2020-12-22	0	0.191	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2020-12-21	0	0.191	-	0.215	-	-	0	0	-	0.167	-	0.188	-	-	0	-	0.00%
2020-12-18	0	0.191	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2020-12-17	0	0.191	0.188	-	-	-	0	0	-	0.167	0.164	-	-	-	0	-	0.00%
2020-12-16	0	0.191	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2020-12-15	0	0.191	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2020-12-14	0	0.191	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2020-12-11	0	0.191	0.168	-	-	-	0	0	-	0.167	0.147	-	-	-	0	-	0.00%
2020-12-10	0	0.191	-	0.218	-	-	0	0	-	0.167	-	0.190	-	-	0	-	0.00%
2020-12-09	0	0.191	-	0.220	-	-	0	0	-	0.167	-	0.192	-	-	0	-	0.00%
2020-12-08	0	0.191	0.168	-	-	-	0	0	-	0.167	0.147	-	-	-	0	-	0.00%
2020-12-07	0	0.191	0.171	0.231	-	-	0	0	-	0.167	0.149	0.202	-	-	0	-	0.00%
2020-12-04	0	0.191	0.191	0.221	-	-	0	0	-	0.167	0.167	0.193	-	-	0	-	0.00%
2020-12-03	0	0.191	0.171	-	-	-	0	0	-	0.167	0.149	-	-	-	0	-	0.00%
2020-12-02	0	0.191	0.175	0.215	-	-	10,000	2,150	0.2150	0.167	0.153	0.188	-	-	11,453	0.1877	0.00%
2020-12-01	0	0.191	0.176	0.220	0.190	0.239	70,000	14,360	0.2051	0.167	0.154	0.192	0.166	0.209	80,169	0.1791	-18.72%
2020-11-30	0	0.235	0.200	0.239	0.235	0.235	50,000	11,750	0.2350	0.205	0.175	0.209	0.205	0.205	57,264	0.2052	0.00%
2020-11-27	0	0.235	-	0.240	-	-	0	0	-	0.205	-	0.210	-	-	0	-	0.00%
2020-11-26	0	0.235	-	0.249	-	-	0	0	-	0.205	-	0.217	-	-	0	-	0.00%
2020-11-25	0	0.235	-	0.230	-	-	0	0	-	0.205	-	0.201	-	-	0	-	0.00%
2020-11-24	0	0.235	-	0.249	-	-	0	0	-	0.205	-	0.217	-	-	0	-	0.00%
2020-11-23	0	0.235	-	0.249	-	-	0	0	-	0.205	-	0.217	-	-	0	-	0.00%
2020-11-20	0	0.235	-	0.250	-	-	0	0	-	0.205	-	0.218	-	-	0	-	0.00%
2020-11-19	0	0.235	-	0.250	-	-	0	0	-	0.205	-	0.218	-	-	0	-	0.00%
2020-11-18	0	0.235	-	0.249	-	-	0	0	-	0.205	-	0.217	-	-	0	-	0.00%
2020-11-17	0	0.235	-	0.230	-	-	0	0	-	0.205	-	0.201	-	-	0	-	0.00%
2020-11-16	0	0.235	-	0.249	-	-	0	0	-	0.205	-	0.217	-	-	0	-	0.00%
2020-11-13	0	0.235	0.201	0.249	-	-	0	0	-	0.205	0.176	0.217	-	-	0	-	0.00%
2020-11-12	0	0.235	0.201	0.249	-	-	0	0	-	0.205	0.176	0.217	-	-	0	-	0.00%
2020-11-11	0	0.235	0.235	0.244	0.235	0.250	150,000	35,410	0.2361	0.205	0.205	0.213	0.205	0.218	171,791	0.2061	19.90%
2020-11-10	0	0.196	0.180	-	-	-	0	0	-	0.171	0.157	-	-	-	0	-	0.00%
2020-11-09	0	0.196	0.188	0.238	-	-	0	0	-	0.171	0.164	0.208	-	-	0	-	0.00%
2020-11-06	0	0.196	0.180	0.220	-	-	0	0	-	0.171	0.157	0.192	-	-	0	-	0.00%
2020-11-05	0	0.196	0.180	-	-	-	0	0	-	0.171	0.157	-	-	-	0	-	0.00%
2020-11-04	0	0.196	0.172	0.221	-	-	0	0	-	0.171	0.150	0.193	-	-	0	-	0.00%
2020-11-03	0	0.196	0.183	0.216	0.196	0.196	70,000	13,720	0.1960	0.171	0.160	0.189	0.171	0.171	80,169	0.1711	-14.78%
2020-11-02	0	0.230	0.175	0.250	-	-	0	0	-	0.201	0.153	0.218	-	-	0	-	0.00%
2020-10-30	0	0.230	0.180	0.230	-	-	0	0	-	0.201	0.157	0.201	-	-	0	-	0.00%
2020-10-29	0	0.230	0.181	0.230	0.200	0.230	100,000	21,500	0.2150	0.201	0.158	0.201	0.175	0.201	114,527	0.1877	27.78%
2020-10-28	0	0.180	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2020-10-27	0	0.180	0.160	-	-	-	0	0	-	0.157	0.140	-	-	-	0	-	0.00%
2020-10-23	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	0.157	0.157	-	0.157	0.157	11,453	0.1572	-10.00%
2020-10-22	0	0.200	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2020-10-21	0	0.200	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2020-10-20	0	0.200	-	0.250	-	-	0	0	-	0.175	-	0.218	-	-	0	-	0.00%
2020-10-19	0	0.200	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2020-10-16	0	0.200	0.117	0.970	-	-	0	0	-	0.175	0.102	0.847	-	-	0	-	0.00%
2020-10-15	0	0.200	0.120	0.980	-	-	0	0	-	0.175	0.105	0.856	-	-	0	-	0.00%
2020-10-14	0	0.200	0.163	0.980	-	-	0	0	-	0.175	0.142	0.856	-	-	0	-	0.00%
2020-10-12	0	0.200	0.116	0.980	-	-	0	0	-	0.175	0.101	0.856	-	-	0	-	0.00%
2020-10-09	0	0.200	0.115	1.010	-	-	0	0	-	0.175	0.100	0.882	-	-	0	-	0.00%
2020-10-08	0	0.200	0.170	0.980	-	-	0	0	-	0.175	0.148	0.856	-	-	0	-	0.00%
2020-10-07	0	0.200	0.101	0.980	-	-	0	0	-	0.175	0.088	0.856	-	-	0	-	0.00%
2020-10-06	0	0.200	0.101	0.980	-	-	0	0	-	0.175	0.088	0.856	-	-	0	-	0.00%
2020-10-05	0	0.200	0.167	0.950	-	-	0	0	-	0.175	0.146	0.829	-	-	0	-	0.00%
2020-09-30	0	0.200	0.102	0.226	-	-	0	0	-	0.175	0.089	0.197	-	-	0	-	0.00%
2020-09-29	0	0.200	0.167	0.260	-	-	0	0	-	0.175	0.146	0.227	-	-	0	-	0.00%
2020-09-28	0	0.200	0.100	0.275	-	-	0	0	-	0.175	0.087	0.240	-	-	0	-	0.00%
2020-09-25	0	0.200	0.100	0.210	-	-	0	0	-	0.175	0.087	0.183	-	-	0	-	0.00%
2020-09-24	0	0.200	0.165	0.200	-	-	0	0	-	0.175	0.144	0.175	-	-	0	-	0.00%
2020-09-23	0	0.200	0.127	0.250	-	-	0	0	-	0.175	0.111	0.218	-	-	0	-	0.00%
2020-09-22	0	0.200	0.135	0.210	-	-	0	0	-	0.175	0.118	0.183	-	-	0	-	0.00%
2020-09-21	0	0.200	0.130	0.250	-	-	0	0	-	0.175	0.114	0.218	-	-	0	-	0.00%
2020-09-18	0	0.200	0.168	0.250	-	-	0	0	-	0.175	0.147	0.218	-	-	0	-	0.00%
2020-09-17	0	0.200	0.194	0.224	0.198	0.200	190,000	37,840	0.1992	0.175	0.169	0.196	0.173	0.175	217,601	0.1739	1.01%
2020-09-16	0	0.198	0.198	0.265	0.198	0.198	10,000	1,980	0.1980	0.173	0.173	0.231	0.173	0.173	11,453	0.1729	0.00%
2020-09-15	0	0.198	0.198	0.295	0.198	0.198	10,000	1,980	0.1980	0.173	0.173	0.258	0.173	0.173	11,453	0.1729	-13.54%
2020-09-14	0	0.229	0.198	0.236	-	-	0	0	-	0.200	0.173	0.206	-	-	0	-	0.00%
2020-09-11	0	0.229	0.200	0.229	-	-	0	0	-	0.200	0.175	0.200	-	-	0	-	-2.55%
2020-09-10	0	0.235	0.130	0.235	-	-	0	0	-	0.205	0.114	0.205	-	-	0	-	-2.08%
2020-09-09	0	0.240	0.101	0.250	-	-	0	0	-	0.210	0.088	0.218	-	-	0	-	0.00%
2020-09-08	0	0.240	0.117	0.240	-	-	0	0	-	0.210	0.102	0.210	-	-	0	-	0.00%
2020-09-07	0	0.240	0.120	0.245	-	-	0	0	-	0.210	0.105	0.214	-	-	0	-	0.00%
2020-09-04	0	0.240	0.131	0.245	-	-	0	0	-	0.210	0.114	0.214	-	-	0	-	0.00%
2020-09-03	0	0.240	0.135	0.240	-	-	0	0	-	0.210	0.118	0.210	-	-	0	-	-2.04%
2020-09-02	0	0.245	0.115	0.250	-	-	0	0	-	0.214	0.100	0.218	-	-	0	-	0.00%
2020-09-01	0	0.245	0.124	0.295	-	-	0	0	-	0.214	0.108	0.258	-	-	0	-	0.00%
2020-08-31	0	0.245	0.100	0.250	-	-	0	0	-	0.214	0.087	0.218	-	-	0	-	0.00%
2020-08-28	0	0.245	0.198	0.290	-	-	0	0	-	0.214	0.173	0.253	-	-	0	-	0.00%
2020-08-27	0	0.245	0.100	0.250	-	-	0	0	-	0.214	0.087	0.218	-	-	0	-	0.00%
2020-08-26	0	0.245	0.198	0.245	-	-	0	0	-	0.214	0.173	0.214	-	-	0	-	0.00%
2020-08-25	0	0.245	0.198	0.300	-	-	0	0	-	0.214	0.173	0.262	-	-	0	-	0.00%
2020-08-24	0	0.245	0.143	0.305	-	-	0	0	-	0.214	0.125	0.266	-	-	0	-	0.00%
2020-08-21	0	0.245	0.201	0.260	-	-	0	0	-	0.214	0.176	0.227	-	-	0	-	0.00%
2020-08-20	0	0.245	0.210	0.245	-	-	0	0	-	0.214	0.183	0.214	-	-	0	-	0.00%
2020-08-19	0	0.245	-	0.260	-	-	0	0	-	0.214	-	0.227	-	-	0	-	0.00%
2020-08-18	0	0.245	0.201	0.245	-	-	0	0	-	0.214	0.176	0.214	-	-	0	-	0.00%
2020-08-17	0	0.245	0.172	0.250	-	-	0	0	-	0.214	0.150	0.218	-	-	0	-	0.00%
2020-08-14	0	0.245	0.185	0.260	-	-	0	0	-	0.214	0.162	0.227	-	-	0	-	0.00%
2020-08-13	0	0.245	0.233	0.300	0.245	0.245	20,000	4,900	0.2450	0.214	0.203	0.262	0.214	0.214	22,905	0.2139	-1.21%
2020-08-12	0	0.248	0.210	0.248	-	-	0	0	-	0.217	0.183	0.217	-	-	0	-	-0.80%
2020-08-11	0	0.250	0.205	0.250	-	-	0	0	-	0.218	0.179	0.218	-	-	0	-	-3.85%
2020-08-10	0	0.260	0.193	0.260	-	-	0	0	-	0.227	0.169	0.227	-	-	0	-	0.00%
2020-08-07	0	0.260	0.230	0.290	-	-	0	0	-	0.227	0.201	0.253	-	-	0	-	0.00%
2020-08-06	0	0.260	0.230	0.300	-	-	0	0	-	0.227	0.201	0.262	-	-	0	-	0.00%
2020-08-05	0	0.260	0.230	0.260	-	-	0	0	-	0.227	0.201	0.227	-	-	0	-	0.00%
2020-08-04	0	0.260	0.231	0.260	0.260	0.260	20,000	5,200	0.2600	0.227	0.202	0.227	0.227	0.227	22,905	0.2270	0.00%
2020-08-03	0	0.260	0.235	0.300	0.260	0.260	10,000	2,600	0.2600	0.227	0.205	0.262	0.227	0.227	11,453	0.2270	1.96%
2020-07-31	0	0.255	0.255	0.265	0.244	0.244	10,000	2,440	0.2440	0.223	0.223	0.231	0.213	0.213	11,453	0.2131	-3.77%
2020-07-30	0	0.265	0.250	0.265	0.260	0.265	190,000	50,250	0.2645	0.231	0.218	0.231	0.227	0.231	217,601	0.2309	0.00%
2020-07-29	0	0.265	0.218	0.265	-	-	0	0	-	0.231	0.190	0.231	-	-	0	-	0.00%
2020-07-28	0	0.265	0.231	0.265	0.265	0.265	20,000	5,300	0.2650	0.231	0.202	0.231	0.231	0.231	22,905	0.2314	12.29%
2020-07-27	0	0.236	0.236	0.265	0.236	0.236	60,000	14,160	0.2360	0.206	0.206	0.231	0.206	0.206	68,716	0.2061	2.61%
2020-07-24	0	0.230	0.150	0.230	-	-	0	0	-	0.201	0.131	0.201	-	-	0	-	-4.17%
2020-07-23	0	0.240	0.220	0.250	-	-	0	0	-	0.210	0.192	0.218	-	-	0	-	0.00%
2020-07-22	0	0.240	0.216	0.260	-	-	0	0	-	0.210	0.189	0.227	-	-	0	-	0.00%
2020-07-21	0	0.240	0.220	0.250	-	-	0	0	-	0.210	0.192	0.218	-	-	0	-	0.00%
2020-07-20	0	0.240	0.210	0.250	0.240	0.240	20,000	4,800	0.2400	0.210	0.183	0.218	0.210	0.210	22,905	0.2096	4.35%
2020-07-17	0	0.230	0.210	0.240	-	-	0	0	-	0.201	0.183	0.210	-	-	0	-	0.00%
2020-07-16	0	0.230	0.220	0.260	-	-	0	0	-	0.201	0.192	0.227	-	-	0	-	0.00%
2020-07-15	0	0.230	0.230	0.255	0.230	0.260	80,000	20,200	0.2525	0.201	0.201	0.223	0.201	0.227	91,622	0.2205	-11.54%
2020-07-14	0	0.260	0.231	0.260	0.250	0.260	40,000	10,300	0.2575	0.227	0.202	0.227	0.218	0.227	45,811	0.2248	4.00%
2020-07-13	0	0.250	0.238	0.260	0.250	0.265	90,000	23,100	0.2567	0.218	0.208	0.227	0.218	0.231	103,074	0.2241	-3.85%
2020-07-10	0	0.260	0.240	0.260	-	-	0	0	-	0.227	0.210	0.227	-	-	0	-	0.00%
2020-07-09	0	0.260	0.231	0.265	-	-	0	0	-	0.227	0.202	0.231	-	-	0	-	0.00%
2020-07-08	0	0.260	0.239	0.265	0.255	0.260	30,000	7,700	0.2567	0.227	0.209	0.231	0.223	0.227	34,358	0.2241	1.96%
2020-07-07	0	0.255	0.210	0.255	-	-	0	0	-	0.223	0.183	0.223	-	-	0	-	0.00%
2020-07-06	0	0.255	0.210	0.255	-	-	0	0	-	0.223	0.183	0.223	-	-	0	-	0.00%
2020-07-03	0	0.255	0.213	0.260	-	-	0	0	-	0.223	0.186	0.227	-	-	0	-	0.00%
2020-07-02	0	0.255	0.213	0.255	-	-	0	0	-	0.223	0.186	0.223	-	-	0	-	0.00%
2020-06-30	0	0.255	0.115	0.270	-	-	0	0	-	0.223	0.100	0.236	-	-	0	-	0.00%
2020-06-29	0	0.255	0.183	0.270	-	-	0	0	-	0.223	0.160	0.236	-	-	0	-	0.00%
2020-06-26	0	0.255	0.200	0.265	-	-	0	0	-	0.223	0.175	0.231	-	-	0	-	0.00%
2020-06-24	0	0.255	0.230	0.255	0.230	0.265	110,000	25,650	0.2332	0.223	0.201	0.223	0.201	0.231	125,980	0.2036	-3.77%
2020-06-23	0	0.265	0.224	0.265	0.265	0.265	70,000	18,550	0.2650	0.231	0.196	0.231	0.231	0.231	80,169	0.2314	0.00%
2020-06-22	0	0.265	0.234	0.270	0.265	0.265	20,000	5,300	0.2650	0.231	0.204	0.236	0.231	0.231	22,905	0.2314	1.92%
2020-06-19	0	0.260	0.213	0.270	0.255	0.260	30,000	7,750	0.2583	0.227	0.186	0.236	0.223	0.227	34,358	0.2256	1.96%
2020-06-18	0	0.255	0.215	0.265	-	-	0	0	-	0.223	0.188	0.231	-	-	0	-	0.00%
2020-06-17	0	0.255	0.238	0.265	-	-	0	0	-	0.223	0.208	0.231	-	-	0	-	0.00%
2020-06-16	0	0.255	0.255	0.270	0.255	0.280	300,000	80,950	0.2698	0.223	0.223	0.236	0.223	0.244	343,581	0.2356	0.00%
2020-06-15	0	0.255	0.216	0.265	0.255	0.255	90,000	22,950	0.2550	0.223	0.189	0.231	0.223	0.223	103,074	0.2227	0.00%
2020-06-12	0	0.255	0.245	0.270	0.245	0.255	190,000	47,320	0.2491	0.223	0.214	0.236	0.214	0.223	217,601	0.2175	0.00%
2020-06-11	0	0.255	0.210	0.255	-	-	0	0	-	0.223	0.183	0.223	-	-	0	-	-5.56%
2020-06-10	0	0.270	0.230	0.270	-	-	0	0	-	0.236	0.201	0.236	-	-	0	-	0.00%
2020-06-09	0	0.270	0.260	0.270	0.250	0.270	230,000	60,400	0.2626	0.236	0.227	0.236	0.218	0.236	263,412	0.2293	8.00%
2020-06-08	0	0.250	0.204	0.255	0.245	0.315	180,000	48,100	0.2672	0.218	0.178	0.223	0.214	0.275	206,149	0.2333	39.66%
2020-06-05	0	0.179	0.177	0.405	0.179	0.179	10,000	1,790	0.1790	0.156	0.155	0.354	0.156	0.156	11,453	0.1563	3.47%
2020-06-04	0	0.173	0.173	0.360	-	-	0	0	-	0.151	0.151	0.314	-	-	0	-	1.76%
2020-06-03	0	0.170	0.170	0.350	-	-	0	0	-	0.148	0.148	0.306	-	-	0	-	4.29%
2020-06-02	0	0.163	0.163	0.465	-	-	0	0	-	0.142	0.142	0.406	-	-	0	-	0.00%
2020-06-01	0	0.163	0.143	0.500	-	-	0	0	-	0.142	0.125	0.437	-	-	0	-	0.00%
2020-05-29	0	0.163	0.160	0.179	-	-	0	0	-	0.142	0.140	0.156	-	-	0	-	0.00%
2020-05-28	0	0.163	0.163	0.183	-	-	0	0	-	0.142	0.142	0.160	-	-	0	-	0.00%
2020-05-27	0	0.163	0.160	0.187	-	-	0	0	-	0.142	0.140	0.163	-	-	0	-	0.00%
2020-05-26	0	0.163	0.163	0.192	0.163	0.163	40,000	6,520	0.1630	0.142	0.142	0.168	0.142	0.142	45,811	0.1423	1.24%
2020-05-25	0	0.161	0.160	0.191	-	-	0	0	-	0.141	0.140	0.167	-	-	0	-	0.00%
2020-05-22	0	0.161	0.161	0.178	0.159	0.160	130,000	20,760	0.1597	0.141	0.141	0.155	0.139	0.140	148,885	0.1394	0.63%
2020-05-21	0	0.160	0.160	0.168	0.152	0.167	410,000	64,240	0.1567	0.140	0.140	0.147	0.133	0.146	469,561	0.1368	-10.61%
2020-05-20	0	0.179	0.152	0.191	-	-	0	0	-	0.156	0.133	0.167	-	-	0	-	0.00%
2020-05-19	0	0.179	0.153	0.192	-	-	0	0	-	0.156	0.134	0.168	-	-	0	-	0.00%
2020-05-18	0	0.179	0.152	0.191	-	-	0	0	-	0.156	0.133	0.167	-	-	0	-	0.00%
2020-05-15	0	0.179	0.152	0.191	-	-	0	0	-	0.156	0.133	0.167	-	-	0	-	0.00%
2020-05-14	0	0.179	0.170	0.191	0.179	0.179	20,000	3,580	0.1790	0.156	0.148	0.167	0.156	0.156	22,905	0.1563	5.29%
2020-05-13	0	0.170	0.170	0.189	0.170	0.170	200,000	34,000	0.1700	0.148	0.148	0.165	0.148	0.148	229,054	0.1484	-5.03%
2020-05-12	0	0.179	0.179	0.189	0.179	0.179	20,000	3,580	0.1790	0.156	0.156	0.165	0.156	0.156	22,905	0.1563	4.68%
2020-05-11	0	0.171	0.170	0.179	-	-	0	0	-	0.149	0.148	0.156	-	-	0	-	0.00%
2020-05-08	0	0.171	0.168	0.179	-	-	0	0	-	0.149	0.147	0.156	-	-	0	-	0.00%
2020-05-07	0	0.171	0.168	0.179	-	-	0	0	-	0.149	0.147	0.156	-	-	0	-	0.00%
2020-05-06	0	0.171	0.170	0.179	0.170	0.171	220,000	37,520	0.1705	0.149	0.148	0.156	0.148	0.149	251,959	0.1489	0.59%
2020-05-05	0	0.170	0.170	0.184	0.170	0.170	60,000	10,200	0.1700	0.148	0.148	0.161	0.148	0.148	68,716	0.1484	-0.58%
2020-05-04	0	0.171	0.170	0.171	0.170	0.177	860,000	148,060	0.1722	0.149	0.148	0.149	0.148	0.155	984,932	0.1503	0.59%
2020-04-29	0	0.170	0.170	0.172	0.160	0.190	6,050,000	1,052,200	0.1739	0.148	0.148	0.150	0.140	0.166	6,928,885	0.1519	-8.11%
2020-04-28	0	0.185	0.168	0.185	0.180	0.203	4,700,000	858,120	0.1826	0.162	0.147	0.162	0.157	0.177	5,382,770	0.1594	-8.87%
2020-04-27	0	0.203	0.203	0.231	0.203	0.203	10,000	2,030	0.2030	0.177	0.177	0.202	0.177	0.177	11,453	0.1773	1.50%
2020-04-24	0	0.200	0.180	0.210	0.193	0.210	70,000	13,870	0.1981	0.175	0.157	0.183	0.169	0.183	80,169	0.1730	-4.76%
2020-04-23	0	0.210	0.210	0.241	0.199	0.241	530,000	120,070	0.2265	0.183	0.183	0.210	0.174	0.210	606,993	0.1978	0.96%
2020-04-22	0	0.208	0.207	0.231	0.206	0.220	120,000	25,230	0.2103	0.182	0.181	0.202	0.180	0.192	137,432	0.1836	0.00%
2020-04-21	0	0.208	0.206	0.220	0.208	0.228	4,470,000	962,140	0.2152	0.182	0.180	0.192	0.182	0.199	5,119,358	0.1879	-11.49%
2020-04-20	0	0.235	0.235	0.240	0.230	0.270	1,730,000	425,460	0.2459	0.205	0.205	0.210	0.201	0.236	1,981,318	0.2147	-21.67%
2020-04-17	0	0.300	0.290	0.315	0.290	0.310	560,000	168,050	0.3001	0.262	0.253	0.275	0.253	0.271	641,351	0.2620	-25.00%
2020-04-16	0	0.400	0.335	0.400	-	-	0	0	-	0.349	0.293	0.349	-	-	0	-	0.00%
2020-04-15	0	0.400	0.300	0.405	-	-	0	0	-	0.349	0.262	0.354	-	-	0	-	0.00%
2020-04-14	0	0.400	0.300	0.400	-	-	0	0	-	0.349	0.262	0.349	-	-	0	-	0.00%
2020-04-09	0	0.400	0.320	0.400	-	-	0	0	-	0.349	0.279	0.349	-	-	0	-	0.00%
2020-04-08	0	0.400	0.355	0.400	-	-	0	0	-	0.349	0.310	0.349	-	-	0	-	0.00%
2020-04-07	0	0.400	0.375	0.440	0.400	0.400	20,000	8,000	0.4000	0.349	0.327	0.384	0.349	0.349	22,905	0.3493	0.00%
2020-04-06	0	0.400	0.350	0.400	0.345	0.400	520,000	204,150	0.3926	0.349	0.306	0.349	0.301	0.349	595,541	0.3428	15.94%
2020-04-03	0	0.345	0.330	0.380	0.345	0.345	30,000	10,350	0.3450	0.301	0.288	0.332	0.301	0.301	34,358	0.3012	-11.54%
2020-04-02	0	0.390	0.395	0.400	0.390	0.425	1,060,000	429,000	0.4047	0.341	0.345	0.349	0.341	0.371	1,213,986	0.3534	-29.09%
2020-04-01	0	0.550	0.450	0.600	0.550	0.550	10,000	5,500	0.5500	0.480	0.393	0.524	0.480	0.480	11,453	0.4802	-15.38%
2020-03-31	0	0.650	0.355	0.650	-	-	0	0	-	0.568	0.310	0.568	-	-	0	-	0.00%
2020-03-30	0	0.650	0.335	0.650	-	-	0	0	-	0.568	0.293	0.568	-	-	0	-	0.00%
2020-03-27	0	0.650	0.400	0.650	-	-	0	0	-	0.568	0.349	0.568	-	-	0	-	0.00%
2020-03-26	0	0.650	0.460	0.650	-	-	0	0	-	0.568	0.402	0.568	-	-	0	-	0.00%
2020-03-25	0	0.650	0.270	0.650	-	-	0	0	-	0.568	0.236	0.568	-	-	0	-	0.00%
2020-03-24	0	0.650	0.255	0.650	-	-	0	0	-	0.568	0.223	0.568	-	-	0	-	-5.80%
2020-03-23	0	0.690	0.320	0.690	-	-	0	0	-	0.602	0.279	0.602	-	-	0	-	-1.43%
2020-03-20	0	0.700	0.290	0.700	-	-	0	0	-	0.611	0.253	0.611	-	-	0	-	0.00%
2020-03-19	0	0.700	0.290	0.700	-	-	0	0	-	0.611	0.253	0.611	-	-	0	-	-6.67%
2020-03-18	0	0.750	0.255	0.750	-	-	0	0	-	0.655	0.223	0.655	-	-	0	-	0.00%
2020-03-17	0	0.750	0.450	0.750	-	-	1,250	537	0.4296	0.655	0.393	0.655	-	-	1,432	0.3751	0.00%
2020-03-16	0	0.750	0.450	0.750	-	-	0	0	-	0.655	0.393	0.655	-	-	0	-	-1.32%
2020-03-13	0	0.760	0.485	0.760	-	-	0	0	-	0.664	0.423	0.664	-	-	0	-	0.00%
2020-03-12	0	0.760	0.530	0.800	-	-	0	0	-	0.664	0.463	0.699	-	-	0	-	0.00%
2020-03-11	0	0.760	0.530	0.760	-	-	0	0	-	0.664	0.463	0.664	-	-	0	-	0.00%
2020-03-10	0	0.760	0.530	0.800	-	-	0	0	-	0.664	0.463	0.699	-	-	0	-	0.00%
2020-03-09	0	0.760	0.530	0.850	-	-	0	0	-	0.664	0.463	0.742	-	-	0	-	0.00%
2020-03-06	0	0.760	0.530	0.850	-	-	0	0	-	0.664	0.463	0.742	-	-	0	-	0.00%
2020-03-05	0	0.760	0.305	0.800	-	-	0	0	-	0.664	0.266	0.699	-	-	0	-	0.00%
2020-03-04	0	0.760	0.295	0.800	-	-	0	0	-	0.664	0.258	0.699	-	-	0	-	0.00%
2020-03-03	0	0.760	0.255	0.800	-	-	0	0	-	0.664	0.223	0.699	-	-	0	-	0.00%
2020-03-02	0	0.760	0.250	0.800	-	-	0	0	-	0.664	0.218	0.699	-	-	0	-	0.00%
2020-02-28	0	0.760	0.295	0.800	-	-	0	0	-	0.664	0.258	0.699	-	-	0	-	0.00%
2020-02-27	0	0.760	0.310	0.800	-	-	0	0	-	0.664	0.271	0.699	-	-	0	-	0.00%
2020-02-26	0	0.760	0.300	0.760	-	-	0	0	-	0.664	0.262	0.664	-	-	0	-	0.00%
2020-02-25	0	0.760	0.280	0.800	-	-	0	0	-	0.664	0.244	0.699	-	-	0	-	0.00%
2020-02-24	0	0.760	0.290	0.800	-	-	0	0	-	0.664	0.253	0.699	-	-	0	-	0.00%
2020-02-21	0	0.760	0.485	0.800	-	-	0	0	-	0.664	0.423	0.699	-	-	0	-	0.00%
2020-02-20	0	0.760	0.485	0.800	-	-	0	0	-	0.664	0.423	0.699	-	-	0	-	0.00%
2020-02-19	0	0.760	0.485	0.800	-	-	0	0	-	0.664	0.423	0.699	-	-	0	-	0.00%
2020-02-18	0	0.760	0.485	0.800	-	-	0	0	-	0.664	0.423	0.699	-	-	0	-	0.00%
2020-02-17	0	0.760	0.485	0.800	-	-	0	0	-	0.664	0.423	0.699	-	-	0	-	0.00%
2020-02-14	0	0.760	0.485	0.800	-	-	0	0	-	0.664	0.423	0.699	-	-	0	-	0.00%
2020-02-13	0	0.760	0.490	0.800	-	-	0	0	-	0.664	0.428	0.699	-	-	0	-	0.00%
2020-02-12	0	0.760	0.485	0.800	-	-	0	0	-	0.664	0.423	0.699	-	-	0	-	0.00%
2020-02-11	0	0.760	0.260	0.800	-	-	0	0	-	0.664	0.227	0.699	-	-	0	-	0.00%
2020-02-10	0	0.760	0.250	0.800	-	-	0	0	-	0.664	0.218	0.699	-	-	0	-	0.00%
2020-02-07	0	0.760	0.400	0.800	-	-	0	0	-	0.664	0.349	0.699	-	-	0	-	0.00%
2020-02-06	0	0.760	0.530	0.800	-	-	0	0	-	0.664	0.463	0.699	-	-	0	-	0.00%
2020-02-05	0	0.760	0.530	0.800	-	-	0	0	-	0.664	0.463	0.699	-	-	0	-	0.00%
2020-02-04	0	0.760	0.300	0.800	-	-	0	0	-	0.664	0.262	0.699	-	-	0	-	0.00%
2020-02-03	0	0.760	0.300	0.800	-	-	0	0	-	0.664	0.262	0.699	-	-	0	-	0.00%
2020-01-31	0	0.760	0.530	0.800	-	-	0	0	-	0.664	0.463	0.699	-	-	0	-	0.00%
2020-01-30	0	0.760	0.530	0.800	-	-	0	0	-	0.664	0.463	0.699	-	-	0	-	0.00%
2020-01-29	0	0.760	0.530	0.800	-	-	0	0	-	0.664	0.463	0.699	-	-	0	-	0.00%
2020-01-24	0	0.760	0.580	0.760	-	-	0	0	-	0.664	0.506	0.664	-	-	0	-	0.00%
2020-01-23	0	0.760	0.590	0.760	0.770	0.770	20,000	15,400	0.7700	0.664	0.515	0.664	0.672	0.672	22,905	0.6723	-1.30%
2020-01-22	0	0.770	0.590	0.780	-	-	0	0	-	0.672	0.515	0.681	-	-	0	-	0.00%
2020-01-21	0	0.770	0.600	0.900	-	-	0	0	-	0.672	0.524	0.786	-	-	0	-	0.00%
2020-01-20	0	0.770	0.570	0.900	-	-	0	0	-	0.672	0.498	0.786	-	-	0	-	0.00%
2020-01-17	0	0.770	0.570	0.900	-	-	0	0	-	0.672	0.498	0.786	-	-	0	-	0.00%
2020-01-16	0	0.770	0.570	0.770	-	-	0	0	-	0.672	0.498	0.672	-	-	0	-	0.00%
2020-01-15	0	0.770	0.570	0.790	-	-	0	0	-	0.672	0.498	0.690	-	-	0	-	0.00%
2020-01-14	0	0.770	0.570	0.880	-	-	0	0	-	0.672	0.498	0.768	-	-	0	-	0.00%
2020-01-13	0	0.770	0.570	0.900	-	-	0	0	-	0.672	0.498	0.786	-	-	0	-	0.00%
2020-01-10	0	0.770	0.600	0.850	-	-	0	0	-	0.672	0.524	0.742	-	-	0	-	0.00%
2020-01-09	0	0.770	0.570	0.900	-	-	0	0	-	0.672	0.498	0.786	-	-	0	-	0.00%
2020-01-08	0	0.770	0.600	0.770	-	-	0	0	-	0.672	0.524	0.672	-	-	0	-	-2.53%
2020-01-07	0	0.790	0.600	0.880	-	-	0	0	-	0.690	0.524	0.768	-	-	0	-	0.00%
2020-01-06	0	0.790	0.600	0.900	-	-	0	0	-	0.690	0.524	0.786	-	-	0	-	0.00%
2020-01-03	0	0.790	0.620	0.880	-	-	0	0	-	0.690	0.541	0.768	-	-	0	-	0.00%
2020-01-02	0	0.790	0.600	0.900	-	-	0	0	-	0.690	0.524	0.786	-	-	0	-	0.00%
2019-12-31	0	0.790	0.600	0.900	-	-	0	0	-	0.690	0.524	0.786	-	-	0	-	0.00%
2019-12-30	0	0.790	0.600	0.900	-	-	0	0	-	0.690	0.524	0.786	-	-	0	-	0.00%
2019-12-27	0	0.790	0.600	0.850	-	-	0	0	-	0.690	0.524	0.742	-	-	0	-	0.00%
2019-12-24	0	0.790	0.600	0.900	-	-	0	0	-	0.690	0.524	0.786	-	-	0	-	0.00%
2019-12-23	0	0.790	0.600	0.900	-	-	0	0	-	0.690	0.524	0.786	-	-	0	-	0.00%
2019-12-20	0	0.790	0.600	0.900	-	-	0	0	-	0.690	0.524	0.786	-	-	0	-	0.00%
2019-12-19	0	0.790	0.640	0.850	-	-	0	0	-	0.690	0.559	0.742	-	-	0	-	0.00%
2019-12-18	0	0.790	0.600	0.850	-	-	1,552	869	0.5599	0.690	0.524	0.742	-	-	1,777	0.4889	0.00%
2019-12-17	0	0.790	0.600	0.790	-	-	0	0	-	0.690	0.524	0.690	-	-	0	-	0.00%
2019-12-16	0	0.790	0.600	0.900	-	-	0	0	-	0.690	0.524	0.786	-	-	0	-	0.00%
2019-12-13	0	0.790	0.640	0.900	-	-	0	0	-	0.690	0.559	0.786	-	-	0	-	0.00%
2019-12-12	0	0.790	0.600	0.850	-	-	0	0	-	0.690	0.524	0.742	-	-	0	-	0.00%
2019-12-11	0	0.790	0.600	0.830	-	-	0	0	-	0.690	0.524	0.725	-	-	0	-	0.00%
2019-12-10	0	0.790	0.600	0.850	-	-	0	0	-	0.690	0.524	0.742	-	-	0	-	0.00%
2019-12-09	0	0.790	0.600	0.850	-	-	0	0	-	0.690	0.524	0.742	-	-	0	-	0.00%
2019-12-06	0	0.790	0.600	0.850	-	-	0	0	-	0.690	0.524	0.742	-	-	0	-	0.00%
2019-12-05	0	0.790	0.550	0.790	0.790	0.790	10,000	7,900	0.7900	0.690	0.480	0.690	0.690	0.690	11,453	0.6898	25.40%
2019-12-04	0	0.630	0.520	0.800	-	-	0	0	-	0.550	0.454	0.699	-	-	0	-	0.00%
2019-12-03	0	0.630	0.540	0.760	-	-	0	0	-	0.550	0.472	0.664	-	-	0	-	0.00%
2019-12-02	0	0.630	0.550	0.800	-	-	0	0	-	0.550	0.480	0.699	-	-	0	-	0.00%
2019-11-29	0	0.630	0.560	0.890	-	-	0	0	-	0.550	0.489	0.777	-	-	0	-	0.00%
2019-11-28	0	0.630	0.630	0.890	0.530	0.530	20,000	10,600	0.5300	0.550	0.550	0.777	0.463	0.463	22,905	0.4628	-13.70%
2019-11-27	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-26	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-25	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-22	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-21	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-20	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-19	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-18	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-15	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-14	0	0.730	0.530	0.750	-	-	0	0	-	0.637	0.463	0.655	-	-	0	-	0.00%
2019-11-13	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-12	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-11	0	0.730	-	0.730	-	-	0	0	-	0.637	-	0.637	-	-	0	-	0.00%
2019-11-08	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-07	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-06	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-05	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-04	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-11-01	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-31	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-30	0	0.730	0.530	0.740	-	-	0	0	-	0.637	0.463	0.646	-	-	0	-	0.00%
2019-10-29	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-28	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-25	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-24	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-23	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-22	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-21	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-18	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-17	0	0.730	0.530	0.740	-	-	0	0	-	0.637	0.463	0.646	-	-	0	-	0.00%
2019-10-16	0	0.730	0.530	0.730	-	-	0	0	-	0.637	0.463	0.637	-	-	0	-	0.00%
2019-10-15	0	0.730	0.530	0.730	-	-	0	0	-	0.637	0.463	0.637	-	-	0	-	0.00%
2019-10-14	0	0.730	0.530	0.730	-	-	0	0	-	0.637	0.463	0.637	-	-	0	-	0.00%
2019-10-11	0	0.730	0.530	0.730	-	-	0	0	-	0.637	0.463	0.637	-	-	0	-	0.00%
2019-10-10	0	0.730	0.400	0.730	-	-	0	0	-	0.637	0.349	0.637	-	-	0	-	0.00%
2019-10-09	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-08	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-04	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-03	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-10-02	0	0.730	0.530	0.760	-	-	0	0	-	0.637	0.463	0.664	-	-	0	-	0.00%
2019-09-30	0	0.730	0.520	0.730	0.740	0.740	1,500,000	1,110,000	0.7400	0.637	0.454	0.637	0.646	0.646	1,717,905	0.6461	4.29%
2019-09-27	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-09-26	0	0.700	0.530	0.760	-	-	0	0	-	0.611	0.463	0.664	-	-	0	-	0.00%
2019-09-25	0	0.700	0.520	0.760	-	-	0	0	-	0.611	0.454	0.664	-	-	0	-	0.00%
2019-09-24	0	0.700	0.510	0.760	-	-	0	0	-	0.611	0.445	0.664	-	-	0	-	0.00%
2019-09-23	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-09-20	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-09-19	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-09-18	0	0.700	0.530	0.760	-	-	0	0	-	0.611	0.463	0.664	-	-	0	-	0.00%
2019-09-17	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-09-16	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-09-13	0	0.700	0.520	0.760	-	-	0	0	-	0.611	0.454	0.664	-	-	0	-	0.00%
2019-09-12	0	0.700	0.530	0.760	-	-	0	0	-	0.611	0.463	0.664	-	-	0	-	0.00%
2019-09-11	0	0.700	0.520	0.760	-	-	0	0	-	0.611	0.454	0.664	-	-	0	-	0.00%
2019-09-10	0	0.700	0.520	0.760	-	-	0	0	-	0.611	0.454	0.664	-	-	0	-	0.00%
2019-09-09	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-09-06	0	0.700	0.500	0.700	-	-	0	0	-	0.611	0.437	0.611	-	-	0	-	0.00%
2019-09-05	0	0.700	0.520	0.700	-	-	0	0	-	0.611	0.454	0.611	-	-	0	-	0.00%
2019-09-04	0	0.700	0.510	0.700	-	-	0	0	-	0.611	0.445	0.611	-	-	0	-	0.00%
2019-09-03	0	0.700	0.500	0.700	-	-	0	0	-	0.611	0.437	0.611	-	-	0	-	0.00%
2019-09-02	0	0.700	0.520	0.700	-	-	0	0	-	0.611	0.454	0.611	-	-	0	-	0.00%
2019-08-30	0	0.700	0.530	0.700	-	-	0	0	-	0.611	0.463	0.611	-	-	0	-	0.00%
2019-08-29	0	0.700	0.530	0.760	-	-	0	0	-	0.611	0.463	0.664	-	-	0	-	0.00%
2019-08-28	0	0.700	0.520	0.750	-	-	0	0	-	0.611	0.454	0.655	-	-	0	-	0.00%
2019-08-27	0	0.700	0.520	0.760	-	-	0	0	-	0.611	0.454	0.664	-	-	0	-	0.00%
2019-08-26	0	0.700	0.510	0.760	-	-	0	0	-	0.611	0.445	0.664	-	-	0	-	0.00%
2019-08-23	0	0.700	0.540	0.760	-	-	0	0	-	0.611	0.472	0.664	-	-	0	-	0.00%
2019-08-22	0	0.700	0.530	0.700	-	-	0	0	-	0.611	0.463	0.611	-	-	0	-	0.00%
2019-08-21	0	0.700	0.530	0.760	-	-	0	0	-	0.611	0.463	0.664	-	-	0	-	0.00%
2019-08-20	0	0.700	0.510	0.760	-	-	0	0	-	0.611	0.445	0.664	-	-	0	-	0.00%
2019-08-19	0	0.700	0.530	0.760	-	-	0	0	-	0.611	0.463	0.664	-	-	0	-	0.00%
2019-08-16	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-08-15	0	0.700	0.500	0.760	-	-	0	0	-	0.611	0.437	0.664	-	-	0	-	0.00%
2019-08-14	0	0.700	0.550	0.760	-	-	0	0	-	0.611	0.480	0.664	-	-	0	-	0.00%
2019-08-13	0	0.700	0.530	0.760	-	-	0	0	-	0.611	0.463	0.664	-	-	0	-	0.00%
2019-08-12	0	0.700	0.560	0.700	0.770	0.780	90,000	69,400	0.7711	0.611	0.489	0.611	0.672	0.681	103,074	0.6733	-6.67%
2019-08-09	0	0.750	0.580	0.750	0.780	0.780	40,000	31,200	0.7800	0.655	0.506	0.655	0.681	0.681	45,811	0.6811	-1.32%
2019-08-08	0	0.760	0.560	0.790	-	-	0	0	-	0.664	0.489	0.690	-	-	0	-	0.00%
2019-08-07	0	0.760	0.560	0.790	-	-	0	0	-	0.664	0.489	0.690	-	-	0	-	0.00%
2019-08-06	0	0.760	-	0.790	-	-	0	0	-	0.664	-	0.690	-	-	0	-	0.00%
2019-08-05	0	0.760	-	0.790	-	-	0	0	-	0.664	-	0.690	-	-	0	-	0.00%
2019-08-02	0	0.760	0.560	0.790	-	-	0	0	-	0.664	0.489	0.690	-	-	0	-	0.00%
2019-08-01	0	0.760	0.560	0.790	-	-	0	0	-	0.664	0.489	0.690	-	-	0	-	0.00%
2019-07-31	0	0.760	0.570	0.790	-	-	0	0	-	0.664	0.498	0.690	-	-	0	-	0.00%
2019-07-30	0	0.760	0.600	0.780	-	-	0	0	-	0.664	0.524	0.681	-	-	0	-	0.00%
2019-07-29	0	0.760	0.560	0.790	-	-	0	0	-	0.664	0.489	0.690	-	-	0	-	0.00%
2019-07-26	0	0.760	0.580	0.870	-	-	0	0	-	0.664	0.506	0.760	-	-	0	-	0.00%
2019-07-25	0	0.760	0.600	0.790	-	-	0	0	-	0.664	0.524	0.690	-	-	0	-	0.00%
2019-07-24	0	0.760	0.570	0.770	-	-	0	0	-	0.664	0.498	0.672	-	-	0	-	0.00%
2019-07-23	0	0.760	0.600	0.800	-	-	0	0	-	0.664	0.524	0.699	-	-	0	-	0.00%
2019-07-22	0	0.760	0.600	0.810	-	-	0	0	-	0.664	0.524	0.707	-	-	0	-	0.00%
2019-07-19	0	0.760	0.530	0.800	-	-	0	0	-	0.664	0.463	0.699	-	-	0	-	0.00%
2019-07-18	0	0.760	0.530	0.770	0.760	0.760	60,000	45,600	0.7600	0.664	0.463	0.672	0.664	0.664	68,716	0.6636	5.56%
2019-07-17	0	0.720	0.530	0.790	-	-	0	0	-	0.629	0.463	0.690	-	-	0	-	0.00%
2019-07-16	0	0.720	0.530	0.790	-	-	0	0	-	0.629	0.463	0.690	-	-	0	-	0.00%
2019-07-15	0	0.720	0.680	0.850	0.720	0.720	10,000	7,200	0.7200	0.629	0.594	0.742	0.629	0.629	11,453	0.6287	0.00%
2019-07-12	0	0.720	0.680	0.720	0.720	0.720	30,000	21,600	0.7200	0.629	0.594	0.629	0.629	0.629	34,358	0.6287	0.00%
2019-07-11	0	0.720	0.680	0.720	0.720	0.720	20,000	14,400	0.7200	0.629	0.594	0.629	0.629	0.629	22,905	0.6287	0.00%
2019-07-10	0	0.720	0.720	0.900	0.700	0.750	50,000	37,000	0.7400	0.629	0.629	0.786	0.611	0.655	57,264	0.6461	-10.00%
2019-07-09	0	0.800	0.700	0.800	-	-	0	0	-	0.699	0.611	0.699	-	-	0	-	-2.44%
2019-07-08	0	0.820	0.650	0.820	-	-	0	0	-	0.716	0.568	0.716	-	-	0	-	0.00%
2019-07-05	0	0.820	0.700	0.820	-	-	0	0	-	0.716	0.611	0.716	-	-	0	-	0.00%
2019-07-04	0	0.820	0.700	0.960	-	-	0	0	-	0.716	0.611	0.838	-	-	0	-	0.00%
2019-07-03	0	0.820	0.700	0.960	-	-	0	0	-	0.716	0.611	0.838	-	-	0	-	0.00%
2019-07-02	0	0.820	0.700	0.960	-	-	0	0	-	0.716	0.611	0.838	-	-	0	-	0.00%
2019-06-28	0	0.820	0.680	0.960	-	-	0	0	-	0.716	0.594	0.838	-	-	0	-	0.00%
2019-06-27	0	0.820	0.950	0.960	-	-	0	0	-	0.716	0.829	0.838	-	-	0	-	0.00%
2019-06-26	0	0.820	0.700	0.960	-	-	0	0	-	0.716	0.611	0.838	-	-	0	-	0.00%
2019-06-25	0	0.820	0.700	0.960	-	-	0	0	-	0.716	0.611	0.838	-	-	0	-	0.00%
2019-06-24	0	0.820	0.680	0.960	-	-	0	0	-	0.716	0.594	0.838	-	-	0	-	0.00%
2019-06-21	0	0.820	0.640	0.960	0.810	0.820	110,000	89,900	0.8173	0.716	0.559	0.838	0.707	0.716	125,980	0.7136	5.13%
2019-06-20	0	0.780	0.750	0.950	-	-	0	0	-	0.681	0.655	0.829	-	-	0	-	0.00%
2019-06-19	0	0.780	0.710	0.960	-	-	0	0	-	0.681	0.620	0.838	-	-	0	-	0.00%
2019-06-18	0	0.780	0.700	0.950	0.780	0.780	240,000	187,200	0.7800	0.681	0.611	0.829	0.681	0.681	274,865	0.6811	-2.50%
2019-06-17	0	0.800	0.700	0.950	0.790	0.800	270,000	213,600	0.7911	0.699	0.611	0.829	0.690	0.699	309,223	0.6908	0.00%
2019-06-14	0	0.800	0.700	0.850	0.800	0.800	570,000	456,000	0.8000	0.699	0.611	0.742	0.699	0.699	652,804	0.6985	-5.88%
2019-06-13	0	0.850	0.710	0.850	0.800	0.900	630,000	546,800	0.8679	0.742	0.620	0.742	0.699	0.786	721,520	0.7578	-8.60%
2019-06-12	0	0.930	0.810	0.930	0.930	0.930	310,000	288,300	0.9300	0.812	0.707	0.812	0.812	0.812	355,034	0.8120	-1.06%
2019-06-11	0	0.940	0.810	0.960	-	-	0	0	-	0.821	0.707	0.838	-	-	0	-	0.00%
2019-06-10	0	0.940	0.810	0.970	-	-	0	0	-	0.821	0.707	0.847	-	-	0	-	0.00%
2019-06-06	0	0.940	0.810	0.970	-	-	0	0	-	0.821	0.707	0.847	-	-	0	-	0.00%
2019-06-05	0	0.940	0.810	0.940	-	-	0	0	-	0.821	0.707	0.821	-	-	0	-	0.00%
2019-06-04	0	0.940	0.810	0.960	-	-	0	0	-	0.821	0.707	0.838	-	-	0	-	0.00%
2019-06-03	0	0.940	0.810	0.960	-	-	0	0	-	0.821	0.707	0.838	-	-	0	-	0.00%
2019-05-31	0	0.940	0.810	0.990	-	-	0	0	-	0.821	0.707	0.864	-	-	0	-	0.00%
2019-05-30	0	0.940	0.810	0.960	-	-	0	0	-	0.821	0.707	0.838	-	-	0	-	0.00%
2019-05-29	0	0.940	0.810	0.970	-	-	0	0	-	0.821	0.707	0.847	-	-	0	-	0.00%
2019-05-28	0	0.940	0.810	0.940	-	-	0	0	-	0.821	0.707	0.821	-	-	0	-	0.00%
2019-05-27	0	0.940	0.810	0.970	-	-	0	0	-	0.821	0.707	0.847	-	-	0	-	0.00%
2019-05-24	0	0.940	0.810	0.970	-	-	0	0	-	0.821	0.707	0.847	-	-	0	-	0.00%
2019-05-23	0	0.940	0.830	0.970	-	-	0	0	-	0.821	0.725	0.847	-	-	0	-	0.00%
2019-05-22	0	0.940	0.840	0.970	-	-	0	0	-	0.821	0.733	0.847	-	-	0	-	0.00%
2019-05-21	0	0.940	0.820	0.940	-	-	0	0	-	0.821	0.716	0.821	-	-	0	-	0.00%
2019-05-20	0	0.940	0.830	0.970	0.940	0.970	2,130,000	2,056,200	0.9654	0.821	0.725	0.847	0.821	0.847	2,439,426	0.8429	-2.08%
2019-05-17	0	0.960	0.820	0.960	0.860	0.960	740,000	706,000	0.9541	0.838	0.716	0.838	0.751	0.838	847,500	0.8330	6.67%
2019-05-16	0	0.900	0.810	1.000	-	-	0	0	-	0.786	0.707	0.873	-	-	0	-	0.00%
2019-05-15	0	0.900	0.820	1.000	-	-	0	0	-	0.786	0.716	0.873	-	-	0	-	0.00%
2019-05-14	0	0.900	0.810	0.970	-	-	0	0	-	0.786	0.707	0.847	-	-	0	-	0.00%
2019-05-10	0	0.900	0.900	0.940	0.900	0.900	20,000	18,000	0.9000	0.786	0.786	0.821	0.786	0.786	22,905	0.7858	0.00%
2019-05-09	0	0.900	0.880	0.930	0.900	0.910	110,000	100,000	0.9091	0.786	0.768	0.812	0.786	0.795	125,980	0.7938	-1.10%
2019-05-08	0	0.910	0.910	0.940	0.910	0.910	30,000	27,300	0.9100	0.795	0.795	0.821	0.795	0.795	34,358	0.7946	0.00%
2019-05-07	0	0.910	0.910	0.990	-	-	0	0	-	0.795	0.795	0.864	-	-	0	-	4.60%
2019-05-06	0	0.870	0.870	0.950	0.870	0.910	780,000	689,900	0.8845	0.760	0.760	0.829	0.760	0.795	893,311	0.7723	-8.42%
2019-05-03	0	0.950	0.910	0.980	-	-	0	0	-	0.829	0.795	0.856	-	-	0	-	0.00%
2019-05-02	0	0.950	0.910	0.980	0.950	0.950	40,000	38,000	0.9500	0.829	0.795	0.856	0.829	0.829	45,811	0.8295	2.15%
2019-04-30	0	0.930	0.930	0.980	0.930	0.930	40,000	37,200	0.9300	0.812	0.812	0.856	0.812	0.812	45,811	0.8120	-1.06%
2019-04-29	0	0.940	0.930	0.980	0.940	0.940	80,000	75,200	0.9400	0.821	0.812	0.856	0.821	0.821	91,622	0.8208	-1.05%
2019-04-26	0	0.950	0.910	0.980	0.950	0.950	100,000	95,000	0.9500	0.829	0.795	0.856	0.829	0.829	114,527	0.8295	0.00%
2019-04-25	0	0.950	0.940	0.990	0.950	0.950	100,000	95,000	0.9500	0.829	0.821	0.864	0.829	0.829	114,527	0.8295	0.00%
2019-04-24	0	0.950	0.950	1.000	0.950	0.950	50,000	47,500	0.9500	0.829	0.829	0.873	0.829	0.829	57,264	0.8295	0.00%
2019-04-23	0	0.950	0.950	1.000	0.950	0.950	10,000	9,500	0.9500	0.829	0.829	0.873	0.829	0.829	11,453	0.8295	-1.04%
2019-04-18	0	0.960	0.960	0.990	0.950	0.960	40,000	38,100	0.9525	0.838	0.838	0.864	0.829	0.838	45,811	0.8317	0.00%
2019-04-17	0	0.960	0.960	1.000	0.960	0.990	70,000	68,600	0.9800	0.838	0.838	0.873	0.838	0.864	80,169	0.8557	-1.03%
2019-04-16	0	0.970	0.920	0.980	-	-	0	0	-	0.847	0.803	0.856	-	-	0	-	0.00%
2019-04-15	0	0.970	0.910	0.980	0.960	0.970	150,000	144,500	0.9633	0.847	0.795	0.856	0.838	0.847	171,791	0.8411	3.19%
2019-04-12	0	0.940	0.940	0.990	-	-	0	0	-	0.821	0.821	0.864	-	-	0	-	1.08%
2019-04-11	0	0.930	0.920	1.000	0.930	0.960	300,000	285,300	0.9510	0.812	0.803	0.873	0.812	0.838	343,581	0.8304	-2.11%
2019-04-10	0	0.950	0.880	0.950	-	-	0	0	-	0.829	0.768	0.829	-	-	0	-	-1.04%
2019-04-09	0	0.960	0.860	0.980	0.950	0.960	40,000	38,300	0.9575	0.838	0.751	0.856	0.829	0.838	45,811	0.8360	5.49%
2019-04-08	0	0.910	0.850	0.970	-	-	0	0	-	0.795	0.742	0.847	-	-	0	-	0.00%
2019-04-04	0	0.910	0.850	0.930	0.870	0.910	1,550,000	1,365,500	0.8810	0.795	0.742	0.812	0.760	0.795	1,775,169	0.7692	-2.15%
2019-04-03	0	0.930	0.900	0.930	0.890	0.940	1,710,000	1,592,300	0.9312	0.812	0.786	0.812	0.777	0.821	1,958,412	0.8131	-2.11%
2019-04-02	0	0.950	0.950	1.000	0.950	0.970	1,620,000	1,565,000	0.9660	0.829	0.829	0.873	0.829	0.847	1,855,338	0.8435	-1.04%
2019-04-01	0	0.960	0.950	1.010	0.950	1.000	330,000	316,300	0.9585	0.838	0.829	0.882	0.829	0.873	377,939	0.8369	-6.80%
2019-03-29	0	1.030	1.010	1.030	1.000	1.050	2,900,000	2,986,400	1.0298	0.899	0.882	0.899	0.873	0.917	3,321,284	0.8992	0.98%
2019-03-28	0	1.020	1.010	1.050	0.960	1.050	3,440,000	3,522,900	1.0241	0.891	0.882	0.917	0.838	0.917	3,939,730	0.8942	2.00%
2019-03-27	0	1.000	0.980	1.050	0.970	1.050	2,090,000	2,111,300	1.0102	0.873	0.856	0.917	0.847	0.917	2,393,615	0.8821	3.09%
2019-03-26	0	0.970	0.960	1.020	0.850	1.050	3,620,000	3,575,900	0.9878	0.847	0.838	0.891	0.742	0.917	4,145,878	0.8625	-2.02%
2019-03-25	0	0.990	0.950	1.000	0.950	1.050	1,420,000	1,438,600	1.0131	0.864	0.829	0.873	0.829	0.917	1,626,284	0.8846	3.13%
2019-03-22	0	0.960	0.890	0.970	0.750	0.990	2,820,000	2,579,400	0.9147	0.838	0.777	0.847	0.655	0.864	3,229,662	0.7987	17.07%
2019-03-21	0	0.820	0.760	0.830	0.800	0.820	210,000	170,700	0.8129	0.716	0.664	0.725	0.699	0.716	240,507	0.7098	7.89%
2019-03-20	0	0.760	0.760	0.790	0.710	0.750	110,000	81,700	0.7427	0.664	0.664	0.690	0.620	0.655	125,980	0.6485	-5.00%
2019-03-19	0	0.800	0.720	0.820	0.730	0.800	490,000	374,300	0.7639	0.699	0.629	0.716	0.637	0.699	561,182	0.6670	15.94%
2019-03-18	0	0.690	0.660	0.690	0.580	0.710	390,000	264,600	0.6785	0.602	0.576	0.602	0.506	0.620	446,655	0.5924	18.97%
2019-03-15	0	0.580	0.510	0.580	-	-	0	0	-	0.506	0.445	0.506	-	-	0	-	0.00%
2019-03-14	0	0.580	0.500	0.630	-	-	0	0	-	0.506	0.437	0.550	-	-	0	-	0.00%
2019-03-13	0	0.580	0.510	0.620	0.580	0.580	10,000	5,800	0.5800	0.506	0.445	0.541	0.506	0.506	11,453	0.5064	-7.94%
2019-03-12	0	0.630	0.500	0.630	-	-	0	0	-	0.550	0.437	0.550	-	-	0	-	0.00%
2019-03-11	0	0.630	0.530	0.630	-	-	0	0	-	0.550	0.463	0.550	-	-	0	-	0.00%
2019-03-08	0	0.630	0.520	0.630	-	-	0	0	-	0.550	0.454	0.550	-	-	0	-	0.00%
2019-03-07	0	0.630	0.530	0.630	-	-	0	0	-	0.550	0.463	0.550	-	-	0	-	0.00%
2019-03-06	0	0.630	0.530	0.630	-	-	0	0	-	0.550	0.463	0.550	-	-	0	-	0.00%
2019-03-05	0	0.630	0.470	0.630	0.630	0.630	20,000	12,600	0.6300	0.550	0.410	0.550	0.550	0.550	22,905	0.5501	0.00%
2019-03-04	0	0.630	0.540	0.630	0.580	0.650	70,000	43,000	0.6143	0.550	0.472	0.550	0.506	0.568	80,169	0.5364	35.48%
2019-03-01	0	0.465	0.450	0.580	-	-	0	0	-	0.406	0.393	0.506	-	-	0	-	0.00%
2019-02-28	0	0.465	0.450	0.570	0.465	0.465	10,000	4,650	0.4650	0.406	0.393	0.498	0.406	0.406	11,453	0.4060	1.09%
2019-02-27	0	0.460	0.455	0.520	-	-	0	0	-	0.402	0.397	0.454	-	-	0	-	0.00%
2019-02-26	0	0.460	0.460	0.510	0.445	0.450	30,000	13,450	0.4483	0.402	0.402	0.445	0.389	0.393	34,358	0.3915	-13.21%
2019-02-25	0	0.530	0.440	0.630	-	-	0	0	-	0.463	0.384	0.550	-	-	0	-	0.00%
2019-02-22	0	0.530	0.530	0.630	-	-	0	0	-	0.463	0.463	0.550	-	-	0	-	7.07%
2019-02-21	0	0.495	0.495	0.660	-	-	0	0	-	0.432	0.432	0.576	-	-	0	-	2.06%
2019-02-20	0	0.485	0.485	0.650	-	-	0	0	-	0.423	0.423	0.568	-	-	0	-	1.04%
2019-02-19	0	0.480	0.435	0.650	-	-	0	0	-	0.419	0.380	0.568	-	-	0	-	0.00%
2019-02-18	0	0.480	0.480	0.620	-	-	0	0	-	0.419	0.419	0.541	-	-	0	-	0.00%
2019-02-15	0	0.480	0.480	0.630	0.480	0.480	10,000	4,800	0.4800	0.419	0.419	0.550	0.419	0.419	11,453	0.4191	-7.69%
2019-02-14	0	0.520	0.435	0.630	-	-	0	0	-	0.454	0.380	0.550	-	-	0	-	0.00%
2019-02-13	0	0.520	0.450	0.630	-	-	0	0	-	0.454	0.393	0.550	-	-	0	-	0.00%
2019-02-12	0	0.520	0.445	0.630	-	-	0	0	-	0.454	0.389	0.550	-	-	0	-	0.00%
2019-02-11	0	0.520	0.425	0.630	-	-	0	0	-	0.454	0.371	0.550	-	-	0	-	0.00%
2019-02-08	0	0.520	0.520	0.570	0.510	0.530	30,000	15,700	0.5233	0.454	0.454	0.498	0.445	0.463	34,358	0.4570	-10.34%
2019-02-04	0	0.580	0.440	0.580	0.590	0.590	30,000	17,700	0.5900	0.506	0.384	0.506	0.515	0.515	34,358	0.5152	11.54%
2019-02-01	0	0.520	0.500	0.570	0.520	0.630	130,000	75,000	0.5769	0.454	0.437	0.498	0.454	0.550	148,885	0.5037	20.93%
2019-01-31	0	0.430	0.380	0.580	-	-	0	0	-	0.375	0.332	0.506	-	-	0	-	0.00%
2019-01-30	0	0.430	0.355	0.580	-	-	0	0	-	0.375	0.310	0.506	-	-	0	-	0.00%
2019-01-29	0	0.430	0.360	0.580	-	-	0	0	-	0.375	0.314	0.506	-	-	0	-	0.00%
2019-01-28	0	0.430	0.330	0.620	-	-	0	0	-	0.375	0.288	0.541	-	-	0	-	0.00%
2019-01-25	0	0.430	0.355	0.620	-	-	0	0	-	0.375	0.310	0.541	-	-	0	-	0.00%
2019-01-24	0	0.430	0.350	0.490	-	-	1,552	527	0.3396	0.375	0.306	0.428	-	-	1,777	0.2965	0.00%
2019-01-23	0	0.430	0.355	0.490	-	-	0	0	-	0.375	0.310	0.428	-	-	0	-	0.00%
2019-01-22	0	0.430	0.355	0.490	-	-	0	0	-	0.375	0.310	0.428	-	-	0	-	0.00%
2019-01-21	0	0.430	0.350	0.490	-	-	0	0	-	0.375	0.306	0.428	-	-	0	-	0.00%
2019-01-18	0	0.430	0.365	0.490	-	-	0	0	-	0.375	0.319	0.428	-	-	0	-	0.00%
2019-01-17	0	0.430	0.330	0.490	-	-	0	0	-	0.375	0.288	0.428	-	-	0	-	0.00%
2019-01-16	0	0.430	0.370	0.490	-	-	0	0	-	0.375	0.323	0.428	-	-	0	-	0.00%
2019-01-15	0	0.430	0.360	0.490	-	-	0	0	-	0.375	0.314	0.428	-	-	0	-	0.00%
2019-01-14	0	0.430	0.355	0.500	-	-	0	0	-	0.375	0.310	0.437	-	-	0	-	0.00%
2019-01-11	0	0.430	0.400	0.430	-	-	0	0	-	0.375	0.349	0.375	-	-	0	-	0.00%
2019-01-10	0	0.430	0.345	0.430	-	-	0	0	-	0.375	0.301	0.375	-	-	0	-	0.00%
2019-01-09	0	0.430	0.365	0.480	-	-	0	0	-	0.375	0.319	0.419	-	-	0	-	0.00%
2019-01-08	0	0.430	0.365	0.480	-	-	0	0	-	0.375	0.319	0.419	-	-	0	-	0.00%
2019-01-07	0	0.430	0.400	0.480	-	-	0	0	-	0.375	0.349	0.419	-	-	0	-	0.00%
2019-01-04	0	0.430	0.370	0.480	-	-	0	0	-	0.375	0.323	0.419	-	-	0	-	0.00%
2019-01-03	0	0.430	0.370	0.480	-	-	0	0	-	0.375	0.323	0.419	-	-	0	-	0.00%
2019-01-02	0	0.430	0.370	0.480	-	-	0	0	-	0.375	0.323	0.419	-	-	0	-	0.00%
2018-12-31	0	0.430	0.370	0.480	-	-	0	0	-	0.375	0.323	0.419	-	-	0	-	0.00%
2018-12-28	0	0.430	0.370	0.480	-	-	0	0	-	0.375	0.323	0.419	-	-	0	-	0.00%
2018-12-27	0	0.430	0.365	0.480	-	-	0	0	-	0.375	0.319	0.419	-	-	0	-	0.00%
2018-12-24	0	0.430	0.360	0.480	-	-	0	0	-	0.375	0.314	0.419	-	-	0	-	0.00%
2018-12-21	0	0.430	0.365	0.480	-	-	0	0	-	0.375	0.319	0.419	-	-	0	-	0.00%
2018-12-20	0	0.430	0.365	0.480	-	-	0	0	-	0.375	0.319	0.419	-	-	0	-	0.00%
2018-12-19	0	0.430	0.310	0.480	-	-	0	0	-	0.375	0.271	0.419	-	-	0	-	0.00%
2018-12-18	0	0.430	0.365	0.480	-	-	0	0	-	0.375	0.319	0.419	-	-	0	-	0.00%
2018-12-17	0	0.430	0.310	0.485	-	-	0	0	-	0.375	0.271	0.423	-	-	0	-	0.00%
2018-12-14	0	0.430	0.370	0.480	-	-	0	0	-	0.375	0.323	0.419	-	-	0	-	0.00%
2018-12-13	0	0.430	0.360	0.480	-	-	0	0	-	0.375	0.314	0.419	-	-	0	-	0.00%
2018-12-12	0	0.430	0.405	0.480	-	-	0	0	-	0.375	0.354	0.419	-	-	0	-	0.00%
2018-12-11	0	0.430	0.375	0.495	-	-	0	0	-	0.375	0.327	0.432	-	-	0	-	0.00%
2018-12-10	0	0.430	0.400	0.495	-	-	0	0	-	0.375	0.349	0.432	-	-	0	-	0.00%
2018-12-07	0	0.430	0.415	0.495	-	-	0	0	-	0.375	0.362	0.432	-	-	0	-	0.00%
2018-12-06	0	0.430	0.415	0.495	-	-	0	0	-	0.375	0.362	0.432	-	-	0	-	0.00%
2018-12-05	0	0.430	0.435	0.495	0.410	0.410	10,000	4,100	0.4100	0.375	0.380	0.432	0.358	0.358	11,453	0.3580	-14.00%
2018-12-04	0	0.500	0.425	0.700	-	-	0	0	-	0.437	0.371	0.611	-	-	0	-	0.00%
2018-12-03	0	0.500	0.420	0.700	-	-	0	0	-	0.437	0.367	0.611	-	-	0	-	0.00%
2018-11-30	0	0.500	0.425	0.700	-	-	0	0	-	0.437	0.371	0.611	-	-	0	-	0.00%
2018-11-29	0	0.500	0.425	0.600	-	-	0	0	-	0.437	0.371	0.524	-	-	0	-	0.00%
2018-11-28	0	0.500	0.415	0.600	0.410	0.500	170,000	79,650	0.4685	0.437	0.362	0.524	0.358	0.437	194,696	0.4091	8.70%
2018-11-27	0	0.460	0.440	0.500	-	-	0	0	-	0.402	0.384	0.437	-	-	0	-	0.00%
2018-11-26	0	0.460	0.440	0.500	-	-	0	0	-	0.402	0.384	0.437	-	-	0	-	0.00%
2018-11-23	0	0.460	0.455	0.500	0.460	0.460	10,000	4,600	0.4600	0.402	0.397	0.437	0.402	0.402	11,453	0.4017	-6.12%
2018-11-22	0	0.490	0.460	0.490	-	-	0	0	-	0.428	0.402	0.428	-	-	0	-	-2.00%
2018-11-21	0	0.500	0.455	0.500	-	-	0	0	-	0.437	0.397	0.437	-	-	0	-	0.00%
2018-11-20	0	0.500	0.480	0.510	0.500	0.500	20,000	10,000	0.5000	0.437	0.419	0.445	0.437	0.437	22,905	0.4366	-16.67%
2018-11-19	0	0.600	0.430	0.690	-	-	0	0	-	0.524	0.375	0.602	-	-	0	-	0.00%
2018-11-16	0	0.600	0.430	0.690	-	-	0	0	-	0.524	0.375	0.602	-	-	0	-	0.00%
2018-11-15	0	0.600	0.430	0.690	-	-	0	0	-	0.524	0.375	0.602	-	-	0	-	0.00%
2018-11-14	0	0.600	0.430	0.600	-	-	0	0	-	0.524	0.375	0.524	-	-	0	-	0.00%
2018-11-13	0	0.600	0.430	0.690	-	-	0	0	-	0.524	0.375	0.602	-	-	0	-	0.00%
2018-11-12	0	0.600	0.410	0.700	-	-	0	0	-	0.524	0.358	0.611	-	-	0	-	0.00%
2018-11-09	0	0.600	0.400	0.700	-	-	0	0	-	0.524	0.349	0.611	-	-	0	-	0.00%
2018-11-08	0	0.600	0.400	0.700	-	-	0	0	-	0.524	0.349	0.611	-	-	0	-	0.00%
2018-11-07	0	0.600	0.400	0.690	-	-	0	0	-	0.524	0.349	0.602	-	-	0	-	0.00%
2018-11-06	0	0.600	0.400	0.610	-	-	0	0	-	0.524	0.349	0.533	-	-	0	-	0.00%
2018-11-05	0	0.600	0.400	0.700	-	-	0	0	-	0.524	0.349	0.611	-	-	0	-	0.00%
2018-11-02	0	0.600	0.440	0.600	-	-	0	0	-	0.524	0.384	0.524	-	-	0	-	0.00%
2018-11-01	0	0.600	0.425	0.680	-	-	0	0	-	0.524	0.371	0.594	-	-	0	-	0.00%
2018-10-31	0	0.600	0.440	0.700	-	-	0	0	-	0.524	0.384	0.611	-	-	0	-	0.00%
2018-10-30	0	0.600	-	0.680	-	-	0	0	-	0.524	-	0.594	-	-	0	-	0.00%
2018-10-29	0	0.600	0.440	0.700	-	-	0	0	-	0.524	0.384	0.611	-	-	0	-	0.00%
2018-10-26	0	0.600	0.440	0.670	-	-	0	0	-	0.524	0.384	0.585	-	-	0	-	0.00%
2018-10-25	0	0.600	0.440	0.600	0.500	0.600	30,000	16,100	0.5367	0.524	0.384	0.524	0.437	0.524	34,358	0.4686	39.53%
2018-10-24	0	0.430	0.300	0.510	-	-	0	0	-	0.375	0.262	0.445	-	-	0	-	0.00%
2018-10-23	0	0.430	0.380	0.510	-	-	0	0	-	0.375	0.332	0.445	-	-	0	-	0.00%
2018-10-22	0	0.430	0.370	0.510	0.430	0.430	30,000	12,900	0.4300	0.375	0.323	0.445	0.375	0.375	34,358	0.3755	0.00%
2018-10-19	0	0.430	0.400	0.520	0.410	0.430	120,000	51,400	0.4283	0.375	0.349	0.454	0.358	0.375	137,432	0.3740	0.00%
2018-10-18	0	0.430	0.400	0.430	0.430	0.430	20,000	8,600	0.4300	0.375	0.349	0.375	0.375	0.375	22,905	0.3755	0.00%
2018-10-16	0	0.430	0.425	0.480	0.430	0.440	110,000	47,400	0.4309	0.375	0.371	0.419	0.375	0.384	125,980	0.3763	-14.00%
2018-10-15	0	0.500	0.440	0.520	-	-	0	0	-	0.437	0.384	0.454	-	-	0	-	0.00%
2018-10-12	0	0.500	0.430	0.520	-	-	0	0	-	0.437	0.375	0.454	-	-	0	-	0.00%
2018-10-11	0	0.500	-	0.520	-	-	0	0	-	0.437	-	0.454	-	-	0	-	0.00%
2018-10-10	0	0.500	0.455	0.550	0.500	0.500	10,000	5,000	0.5000	0.437	0.397	0.480	0.437	0.437	11,453	0.4366	-7.41%
2018-10-09	0	0.540	0.430	0.670	-	-	0	0	-	0.472	0.375	0.585	-	-	0	-	0.00%
2018-10-08	0	0.540	0.420	0.660	-	-	0	0	-	0.472	0.367	0.576	-	-	0	-	0.00%
2018-10-05	0	0.540	0.440	0.540	-	-	0	0	-	0.472	0.384	0.472	-	-	0	-	-1.82%
2018-10-04	0	0.550	0.450	0.670	-	-	0	0	-	0.480	0.393	0.585	-	-	0	-	0.00%
2018-10-03	0	0.550	0.450	0.670	-	-	0	0	-	0.480	0.393	0.585	-	-	0	-	0.00%
2018-10-02	0	0.550	0.430	0.670	-	-	0	0	-	0.480	0.375	0.585	-	-	0	-	0.00%
2018-09-28	0	0.550	0.430	0.600	-	-	0	0	-	0.480	0.375	0.524	-	-	0	-	0.00%
2018-09-27	0	0.550	0.440	0.670	-	-	0	0	-	0.480	0.384	0.585	-	-	0	-	0.00%
2018-09-26	0	0.550	0.450	0.550	-	-	0	0	-	0.480	0.393	0.480	-	-	0	-	0.00%
2018-09-24	0	0.550	0.450	0.670	-	-	0	0	-	0.480	0.393	0.585	-	-	0	-	0.00%
2018-09-21	0	0.550	0.450	0.580	-	-	0	0	-	0.480	0.393	0.506	-	-	0	-	0.00%
2018-09-20	0	0.550	0.450	0.580	-	-	0	0	-	0.480	0.393	0.506	-	-	0	-	0.00%
2018-09-19	0	0.550	0.460	0.580	-	-	0	0	-	0.480	0.402	0.506	-	-	0	-	0.00%
2018-09-18	0	0.550	0.450	0.580	-	-	0	0	-	0.480	0.393	0.506	-	-	0	-	0.00%
2018-09-17	0	0.550	0.450	0.580	-	-	0	0	-	0.480	0.393	0.506	-	-	0	-	0.00%
2018-09-14	0	0.550	0.455	0.580	-	-	0	0	-	0.480	0.397	0.506	-	-	0	-	0.00%
2018-09-13	0	0.550	0.445	0.550	0.550	0.550	70,000	38,500	0.5500	0.480	0.389	0.480	0.480	0.480	80,169	0.4802	7.84%
2018-09-12	0	0.510	0.500	0.540	0.500	0.520	190,000	96,500	0.5079	0.445	0.437	0.472	0.437	0.454	217,601	0.4435	-15.00%
2018-09-11	0	0.600	0.500	0.650	-	-	0	0	-	0.524	0.437	0.568	-	-	0	-	0.00%
2018-09-10	0	0.600	0.500	0.630	-	-	0	0	-	0.524	0.437	0.550	-	-	0	-	0.00%
2018-09-07	0	0.600	0.450	0.600	0.600	0.600	30,000	18,000	0.6000	0.524	0.393	0.524	0.524	0.524	34,358	0.5239	27.66%
2018-09-06	0	0.470	0.470	0.600	-	-	0	0	-	0.410	0.410	0.524	-	-	0	-	0.00%
2018-09-05	0	0.470	0.425	0.540	0.450	0.470	20,000	9,200	0.4600	0.410	0.371	0.472	0.393	0.410	22,905	0.4017	-9.62%
2018-09-04	0	0.520	0.450	0.580	-	-	0	0	-	0.454	0.393	0.506	-	-	0	-	0.00%
2018-09-03	0	0.520	0.450	0.600	-	-	0	0	-	0.454	0.393	0.524	-	-	0	-	0.00%
2018-08-31	0	0.520	0.420	0.600	-	-	0	0	-	0.454	0.367	0.524	-	-	0	-	0.00%
2018-08-30	0	0.520	0.430	0.600	-	-	0	0	-	0.454	0.375	0.524	-	-	0	-	0.00%
2018-08-29	0	0.520	0.450	0.600	-	-	0	0	-	0.454	0.393	0.524	-	-	0	-	0.00%
2018-08-28	0	0.520	0.460	0.520	-	-	0	0	-	0.454	0.402	0.454	-	-	0	-	-1.89%
2018-08-27	0	0.530	0.425	0.530	-	-	0	0	-	0.463	0.371	0.463	-	-	0	-	-1.85%
2018-08-24	0	0.540	0.430	0.780	0.425	0.540	110,000	56,400	0.5127	0.472	0.375	0.681	0.371	0.472	125,980	0.4477	12.50%
2018-08-23	0	0.480	0.420	0.510	-	-	0	0	-	0.419	0.367	0.445	-	-	0	-	0.00%
2018-08-22	0	0.480	0.425	0.540	-	-	0	0	-	0.419	0.371	0.472	-	-	0	-	0.00%
2018-08-21	0	0.480	0.420	0.540	-	-	0	0	-	0.419	0.367	0.472	-	-	0	-	0.00%
2018-08-20	0	0.480	0.430	0.520	-	-	0	0	-	0.419	0.375	0.454	-	-	0	-	0.00%
2018-08-17	0	0.480	0.410	0.490	-	-	0	0	-	0.419	0.358	0.428	-	-	0	-	0.00%
2018-08-16	0	0.480	0.435	0.510	0.480	0.480	40,000	19,200	0.4800	0.419	0.380	0.445	0.419	0.419	45,811	0.4191	-5.88%
2018-08-15	0	0.510	0.435	0.530	-	-	0	0	-	0.445	0.380	0.463	-	-	0	-	0.00%
2018-08-14	0	0.510	0.450	0.530	-	-	0	0	-	0.445	0.393	0.463	-	-	0	-	0.00%
2018-08-13	0	0.510	0.450	0.540	-	-	0	0	-	0.445	0.393	0.472	-	-	0	-	0.00%
2018-08-10	0	0.510	0.480	0.540	-	-	0	0	-	0.445	0.419	0.472	-	-	0	-	0.00%
2018-08-09	0	0.510	0.475	0.540	-	-	0	0	-	0.445	0.415	0.472	-	-	0	-	0.00%
2018-08-08	0	0.510	0.485	0.540	-	-	0	0	-	0.445	0.423	0.472	-	-	0	-	0.00%
2018-08-07	0	0.510	0.480	0.540	-	-	0	0	-	0.445	0.419	0.472	-	-	0	-	0.00%
2018-08-06	0	0.510	0.480	0.540	-	-	0	0	-	0.445	0.419	0.472	-	-	0	-	0.00%
2018-08-03	0	0.510	0.500	0.540	0.510	0.540	70,000	36,000	0.5143	0.445	0.437	0.472	0.445	0.472	80,169	0.4491	-5.56%
2018-08-02	0	0.540	0.540	0.580	0.510	0.510	10,000	5,100	0.5100	0.472	0.472	0.506	0.445	0.445	11,453	0.4453	0.00%
2018-08-01	0	0.540	0.510	0.580	-	-	0	0	-	0.472	0.445	0.506	-	-	0	-	0.00%
2018-07-31	0	0.540	0.500	0.580	-	-	0	0	-	0.472	0.437	0.506	-	-	0	-	0.00%
2018-07-30	0	0.540	0.510	0.580	-	-	0	0	-	0.472	0.445	0.506	-	-	0	-	0.00%
2018-07-27	0	0.540	0.500	0.580	-	-	0	0	-	0.472	0.437	0.506	-	-	0	-	0.00%
2018-07-26	0	0.540	0.510	0.580	-	-	0	0	-	0.472	0.445	0.506	-	-	0	-	0.00%
2018-07-25	0	0.540	0.510	0.580	0.540	0.540	30,000	16,200	0.5400	0.472	0.445	0.506	0.472	0.472	34,358	0.4715	0.00%
2018-07-24	0	0.540	0.510	0.560	-	-	0	0	-	0.472	0.445	0.489	-	-	0	-	0.00%
2018-07-23	0	0.540	0.510	0.580	0.540	0.540	30,000	16,200	0.5400	0.472	0.445	0.506	0.472	0.472	34,358	0.4715	0.00%
2018-07-20	0	0.540	0.520	0.580	0.540	0.540	30,000	16,200	0.5400	0.472	0.454	0.506	0.472	0.472	34,358	0.4715	0.00%
2018-07-19	0	0.540	0.520	0.540	-	-	0	0	-	0.472	0.454	0.472	-	-	0	-	0.00%
2018-07-18	0	0.540	0.540	0.580	0.510	0.510	20,000	10,200	0.5100	0.472	0.472	0.506	0.445	0.445	22,905	0.4453	-6.90%
2018-07-17	0	0.580	0.530	0.600	-	-	0	0	-	0.506	0.463	0.524	-	-	0	-	0.00%
2018-07-16	0	0.580	0.500	0.650	-	-	0	0	-	0.506	0.437	0.568	-	-	0	-	0.00%
2018-07-13	0	0.580	0.520	0.580	-	-	0	0	-	0.506	0.454	0.506	-	-	0	-	0.00%
2018-07-12	0	0.580	0.520	0.600	-	-	0	0	-	0.506	0.454	0.524	-	-	0	-	0.00%
2018-07-11	0	0.580	0.530	0.580	-	-	0	0	-	0.506	0.463	0.506	-	-	0	-	-1.69%
2018-07-10	0	0.590	0.520	0.590	-	-	0	0	-	0.515	0.454	0.515	-	-	0	-	0.00%
2018-07-09	0	0.590	0.500	0.600	0.580	0.590	40,000	23,500	0.5875	0.515	0.437	0.524	0.506	0.515	45,811	0.5130	1.72%
2018-07-06	0	0.580	0.540	0.610	0.580	0.580	40,000	23,200	0.5800	0.506	0.472	0.533	0.506	0.506	45,811	0.5064	-3.33%
2018-07-05	0	0.600	0.530	0.610	-	-	0	0	-	0.524	0.463	0.533	-	-	0	-	0.00%
2018-07-04	0	0.600	0.520	0.610	-	-	0	0	-	0.524	0.454	0.533	-	-	0	-	0.00%
2018-07-03	0	0.600	0.530	0.610	-	-	0	0	-	0.524	0.463	0.533	-	-	0	-	0.00%
2018-06-29	0	0.600	0.550	0.610	-	-	0	0	-	0.524	0.480	0.533	-	-	0	-	0.00%
2018-06-28	0	0.600	0.550	0.610	0.600	0.600	10,000	6,000	0.6000	0.524	0.480	0.533	0.524	0.524	11,453	0.5239	-1.64%
2018-06-27	0	0.610	0.600	0.640	0.610	0.620	130,000	79,500	0.6115	0.533	0.524	0.559	0.533	0.541	148,885	0.5340	-7.58%
2018-06-26	0	0.660	0.600	0.670	-	-	0	0	-	0.576	0.524	0.585	-	-	0	-	0.00%
2018-06-25	0	0.660	0.600	0.670	-	-	0	0	-	0.576	0.524	0.585	-	-	0	-	0.00%
2018-06-22	0	0.660	0.600	0.690	-	-	0	0	-	0.576	0.524	0.602	-	-	0	-	0.00%
2018-06-21	0	0.660	0.600	0.690	-	-	0	0	-	0.576	0.524	0.602	-	-	0	-	0.00%
2018-06-20	0	0.660	0.600	0.690	-	-	0	0	-	0.576	0.524	0.602	-	-	0	-	0.00%
2018-06-19	0	0.660	0.620	0.700	-	-	0	0	-	0.576	0.541	0.611	-	-	0	-	0.00%
2018-06-15	0	0.660	0.630	0.700	-	-	0	0	-	0.576	0.550	0.611	-	-	0	-	0.00%
2018-06-14	0	0.660	0.620	0.700	-	-	0	0	-	0.576	0.541	0.611	-	-	0	-	0.00%
2018-06-13	0	0.660	0.620	0.700	-	-	0	0	-	0.576	0.541	0.611	-	-	0	-	0.00%
2018-06-12	0	0.660	0.630	0.700	-	-	0	0	-	0.576	0.550	0.611	-	-	0	-	0.00%
2018-06-11	0	0.660	0.630	0.700	-	-	0	0	-	0.576	0.550	0.611	-	-	0	-	0.00%
2018-06-08	0	0.660	0.630	0.700	-	-	0	0	-	0.576	0.550	0.611	-	-	0	-	0.00%
2018-06-07	0	0.660	0.640	0.700	-	-	0	0	-	0.576	0.559	0.611	-	-	0	-	0.00%
2018-06-06	0	0.660	0.640	0.700	0.660	0.660	100,000	66,000	0.6600	0.576	0.559	0.611	0.576	0.576	114,527	0.5763	3.13%
2018-06-05	0	0.640	0.640	0.700	-	-	0	0	-	0.559	0.559	0.611	-	-	0	-	0.00%
2018-06-04	0	0.640	0.640	0.700	0.630	0.630	160,000	100,800	0.6300	0.559	0.559	0.611	0.550	0.550	183,243	0.5501	-1.54%
2018-06-01	0	0.650	0.650	0.700	0.640	0.640	10,000	6,400	0.6400	0.568	0.568	0.611	0.559	0.559	11,453	0.5588	-7.14%
2018-05-31	0	0.700	0.640	0.740	-	-	0	0	-	0.611	0.559	0.646	-	-	0	-	0.00%
2018-05-30	0	0.700	0.640	0.730	-	-	0	0	-	0.611	0.559	0.637	-	-	0	-	0.00%
2018-05-29	0	0.700	0.650	0.730	-	-	0	0	-	0.611	0.568	0.637	-	-	0	-	0.00%
2018-05-28	0	0.700	0.640	0.740	-	-	0	0	-	0.611	0.559	0.646	-	-	0	-	0.00%
2018-05-25	0	0.700	0.640	0.730	0.700	0.700	40,000	28,000	0.7000	0.611	0.559	0.637	0.611	0.611	45,811	0.6112	1.45%
2018-05-24	0	0.690	0.650	0.700	-	-	0	0	-	0.602	0.568	0.611	-	-	0	-	0.00%
2018-05-23	0	0.690	0.640	0.690	-	-	0	0	-	0.602	0.559	0.602	-	-	0	-	-1.43%
2018-05-21	0	0.700	0.680	0.700	-	-	0	0	-	0.611	0.594	0.611	-	-	0	-	0.00%
2018-05-18	0	0.700	0.650	0.700	-	-	0	0	-	0.611	0.568	0.611	-	-	0	-	0.00%
2018-05-17	0	0.700	0.640	0.700	0.700	0.700	20,000	14,000	0.7000	0.611	0.559	0.611	0.611	0.611	22,905	0.6112	0.00%
2018-05-16	0	0.700	0.640	0.700	0.620	0.700	40,000	26,400	0.6600	0.611	0.559	0.611	0.541	0.611	45,811	0.5763	9.38%
2018-05-15	0	0.640	0.620	0.700	-	-	0	0	-	0.559	0.541	0.611	-	-	0	-	0.00%
2018-05-14	0	0.640	0.620	0.700	-	-	0	0	-	0.559	0.541	0.611	-	-	0	-	0.00%
2018-05-11	0	0.640	0.630	0.700	-	-	0	0	-	0.559	0.550	0.611	-	-	0	-	0.00%
2018-05-10	0	0.640	0.640	0.690	-	-	0	0	-	0.559	0.559	0.602	-	-	0	-	0.00%
2018-05-09	0	0.640	0.630	0.690	-	-	0	0	-	0.559	0.550	0.602	-	-	0	-	0.00%
2018-05-08	0	0.640	0.630	0.690	0.640	0.640	20,000	12,800	0.6400	0.559	0.550	0.602	0.559	0.559	22,905	0.5588	-1.54%
2018-05-07	0	0.650	0.640	0.700	0.630	0.650	60,000	38,400	0.6400	0.568	0.559	0.611	0.550	0.568	68,716	0.5588	1.56%
2018-05-04	0	0.640	0.640	0.700	0.630	0.630	20,000	12,600	0.6300	0.559	0.559	0.611	0.550	0.550	22,905	0.5501	-1.54%
2018-05-03	0	0.650	0.650	0.690	0.620	0.640	50,000	31,600	0.6320	0.568	0.568	0.602	0.541	0.559	57,264	0.5518	-4.41%
2018-05-02	0	0.680	0.680	0.810	0.680	0.680	40,000	27,200	0.6800	0.594	0.594	0.707	0.594	0.594	45,811	0.5937	0.00%
2018-04-30	0	0.680	0.670	0.730	0.680	0.680	10,000	6,800	0.6800	0.594	0.585	0.637	0.594	0.594	11,453	0.5937	-2.86%
2018-04-27	0	0.700	0.650	0.740	-	-	0	0	-	0.611	0.568	0.646	-	-	0	-	0.00%
2018-04-26	0	0.700	0.630	0.800	-	-	0	0	-	0.611	0.550	0.699	-	-	0	-	0.00%
2018-04-25	0	0.700	0.640	0.800	-	-	0	0	-	0.611	0.559	0.699	-	-	0	-	0.00%
2018-04-24	0	0.700	0.640	0.800	-	-	0	0	-	0.611	0.559	0.699	-	-	0	-	0.00%
2018-04-23	0	0.700	0.640	0.750	-	-	0	0	-	0.611	0.559	0.655	-	-	0	-	0.00%
2018-04-20	0	0.700	0.630	0.770	-	-	20,000	14,000	0.7000	0.611	0.550	0.672	-	-	22,905	0.6112	0.00%
2018-04-19	0	0.700	0.670	0.770	-	-	0	0	-	0.611	0.585	0.672	-	-	0	-	0.00%
2018-04-18	0	0.700	0.650	0.770	-	-	0	0	-	0.611	0.568	0.672	-	-	0	-	0.00%
2018-04-17	0	0.700	0.650	0.770	0.700	0.700	30,000	21,000	0.7000	0.611	0.568	0.672	0.611	0.611	34,358	0.6112	-2.78%
2018-04-16	0	0.720	0.650	0.720	-	-	0	0	-	0.629	0.568	0.629	-	-	0	-	0.00%
2018-04-13	0	0.720	0.650	0.740	-	-	0	0	-	0.629	0.568	0.646	-	-	0	-	0.00%
2018-04-12	0	0.720	0.650	0.790	-	-	0	0	-	0.629	0.568	0.690	-	-	0	-	0.00%
2018-04-11	0	0.720	0.660	0.760	-	-	0	0	-	0.629	0.576	0.664	-	-	0	-	0.00%
2018-04-10	0	0.720	0.680	0.720	-	-	0	0	-	0.629	0.594	0.629	-	-	0	-	-1.37%
2018-04-09	0	0.730	0.660	0.730	-	-	0	0	-	0.637	0.576	0.637	-	-	0	-	0.00%
2018-04-06	0	0.730	0.640	0.790	-	-	0	0	-	0.637	0.559	0.690	-	-	0	-	0.00%
2018-04-04	0	0.730	0.640	0.790	-	-	0	0	-	0.637	0.559	0.690	-	-	0	-	0.00%
2018-04-03	0	0.730	0.650	0.800	-	-	0	0	-	0.637	0.568	0.699	-	-	0	-	0.00%
2018-03-29	0	0.730	0.650	0.730	-	-	0	0	-	0.637	0.568	0.637	-	-	0	-	0.00%
2018-03-28	0	0.730	0.650	0.750	-	-	0	0	-	0.637	0.568	0.655	-	-	0	-	0.00%
2018-03-27	0	0.730	0.650	0.730	-	-	0	0	-	0.637	0.568	0.637	-	-	0	-	-1.35%
2018-03-26	0	0.740	0.650	0.740	-	-	0	0	-	0.646	0.568	0.646	-	-	0	-	-1.33%
2018-03-23	0	0.750	0.670	0.770	-	-	0	0	-	0.655	0.585	0.672	-	-	0	-	0.00%
2018-03-22	0	0.750	0.680	0.800	-	-	0	0	-	0.655	0.594	0.699	-	-	0	-	0.00%
2018-03-21	0	0.750	0.680	0.780	-	-	0	0	-	0.655	0.594	0.681	-	-	0	-	0.00%
2018-03-20	0	0.750	0.700	0.780	-	-	0	0	-	0.655	0.611	0.681	-	-	0	-	0.00%
2018-03-19	0	0.750	0.660	0.770	-	-	0	0	-	0.655	0.576	0.672	-	-	0	-	0.00%
2018-03-16	0	0.750	0.730	0.750	0.750	0.750	10,000	7,500	0.7500	0.655	0.637	0.655	0.655	0.655	11,453	0.6549	-1.32%
2018-03-15	0	0.760	0.720	0.800	-	-	0	0	-	0.664	0.629	0.699	-	-	0	-	0.00%
2018-03-14	0	0.760	0.720	0.800	-	-	0	0	-	0.664	0.629	0.699	-	-	0	-	0.00%
2018-03-13	0	0.760	0.720	0.830	-	-	0	0	-	0.664	0.629	0.725	-	-	0	-	0.00%
2018-03-12	0	0.760	0.720	0.810	0.750	0.760	20,000	15,100	0.7550	0.664	0.629	0.707	0.655	0.664	22,905	0.6592	2.70%
2018-03-09	0	0.740	0.690	0.830	-	-	0	0	-	0.646	0.602	0.725	-	-	0	-	0.00%
2018-03-08	0	0.740	0.680	0.800	-	-	0	0	-	0.646	0.594	0.699	-	-	0	-	0.00%
2018-03-07	0	0.740	0.680	0.830	-	-	0	0	-	0.646	0.594	0.725	-	-	0	-	0.00%
2018-03-06	0	0.740	0.680	0.830	-	-	0	0	-	0.646	0.594	0.725	-	-	0	-	0.00%
2018-03-05	0	0.740	0.720	0.830	-	-	0	0	-	0.646	0.629	0.725	-	-	0	-	0.00%
2018-03-02	0	0.740	0.720	0.740	-	-	0	0	-	0.646	0.629	0.646	-	-	0	-	0.00%
2018-03-01	0	0.740	0.720	0.820	-	-	0	0	-	0.646	0.629	0.716	-	-	0	-	0.00%
2018-02-28	0	0.740	0.720	0.820	-	-	0	0	-	0.646	0.629	0.716	-	-	0	-	0.00%
2018-02-27	0	0.740	0.720	0.800	-	-	0	0	-	0.646	0.629	0.699	-	-	0	-	0.00%
2018-02-26	0	0.740	0.740	0.790	0.720	0.720	10,000	7,200	0.7200	0.646	0.646	0.690	0.629	0.629	11,453	0.6287	0.00%
2018-02-23	0	0.740	0.720	0.820	-	-	0	0	-	0.646	0.629	0.716	-	-	0	-	0.00%
2018-02-22	0	0.740	0.740	0.790	0.710	0.710	10,000	7,100	0.7100	0.646	0.646	0.690	0.620	0.620	11,453	0.6199	-1.33%
2018-02-21	0	0.750	0.710	0.820	-	-	0	0	-	0.655	0.620	0.716	-	-	0	-	0.00%
2018-02-20	0	0.750	0.700	0.820	-	-	0	0	-	0.655	0.611	0.716	-	-	0	-	0.00%
2018-02-15	0	0.750	0.670	0.820	-	-	0	0	-	0.655	0.585	0.716	-	-	0	-	0.00%
2018-02-14	0	0.750	0.670	0.820	-	-	0	0	-	0.655	0.585	0.716	-	-	0	-	0.00%
2018-02-13	0	0.750	0.690	0.820	-	-	0	0	-	0.655	0.602	0.716	-	-	0	-	0.00%
2018-02-12	0	0.750	0.670	0.800	-	-	0	0	-	0.655	0.585	0.699	-	-	0	-	0.00%
2018-02-09	0	0.750	0.670	0.750	-	-	0	0	-	0.655	0.585	0.655	-	-	0	-	0.00%
2018-02-08	0	0.750	0.670	0.800	0.750	0.750	10,000	7,500	0.7500	0.655	0.585	0.699	0.655	0.655	11,453	0.6549	2.74%
2018-02-07	0	0.730	0.720	0.750	0.720	0.730	40,000	28,900	0.7225	0.637	0.629	0.655	0.629	0.637	45,811	0.6309	0.00%
2018-02-06	0	0.730	0.670	0.730	-	-	0	0	-	0.637	0.585	0.637	-	-	0	-	0.00%
2018-02-05	0	0.730	0.700	0.740	-	-	0	0	-	0.637	0.611	0.646	-	-	0	-	0.00%
2018-02-02	0	0.730	0.700	0.740	-	-	0	0	-	0.637	0.611	0.646	-	-	0	-	0.00%
2018-02-01	0	0.730	0.720	0.740	0.730	0.750	40,000	29,800	0.7450	0.637	0.629	0.646	0.637	0.655	45,811	0.6505	-8.75%
2018-01-31	0	0.800	0.720	0.800	0.730	0.810	140,000	106,400	0.7600	0.699	0.629	0.699	0.637	0.707	160,338	0.6636	3.90%
2018-01-30	0	0.770	0.730	0.770	-	-	0	0	-	0.672	0.637	0.672	-	-	0	-	0.00%
2018-01-29	0	0.770	0.700	0.770	0.770	0.770	40,000	30,800	0.7700	0.672	0.611	0.672	0.672	0.672	45,811	0.6723	2.67%
2018-01-26	0	0.750	0.700	0.750	0.750	0.760	20,000	15,100	0.7550	0.655	0.611	0.655	0.655	0.664	22,905	0.6592	4.17%
2018-01-25	0	0.720	0.700	0.750	0.720	0.720	70,000	50,400	0.7200	0.629	0.611	0.655	0.629	0.629	80,169	0.6287	0.00%
2018-01-24	0	0.720	0.710	0.720	0.700	0.720	60,000	42,600	0.7100	0.629	0.620	0.629	0.611	0.629	68,716	0.6199	1.41%
2018-01-23	0	0.710	0.690	0.740	-	-	0	0	-	0.620	0.602	0.646	-	-	0	-	0.00%
2018-01-22	0	0.710	0.700	0.740	0.700	0.710	40,000	28,300	0.7075	0.620	0.611	0.646	0.611	0.620	45,811	0.6178	0.00%
2018-01-19	0	0.710	0.710	0.740	0.710	0.740	80,000	57,900	0.7238	0.620	0.620	0.646	0.620	0.646	91,622	0.6319	1.43%
2018-01-18	0	0.700	0.700	0.750	0.700	0.700	30,000	21,000	0.7000	0.611	0.611	0.655	0.611	0.611	34,358	0.6112	0.00%
2018-01-17	0	0.700	0.700	0.750	-	-	0	0	-	0.611	0.611	0.655	-	-	0	-	0.00%
2018-01-16	0	0.700	0.700	0.750	0.700	0.700	40,000	28,000	0.7000	0.611	0.611	0.655	0.611	0.611	45,811	0.6112	-4.11%
2018-01-15	0	0.730	0.690	0.750	-	-	0	0	-	0.637	0.602	0.655	-	-	0	-	0.00%
2018-01-12	0	0.730	0.690	0.750	-	-	0	0	-	0.637	0.602	0.655	-	-	0	-	0.00%
2018-01-11	0	0.730	0.690	0.750	-	-	0	0	-	0.637	0.602	0.655	-	-	0	-	0.00%
2018-01-10	0	0.730	0.710	0.750	-	-	0	0	-	0.637	0.620	0.655	-	-	0	-	0.00%
2018-01-09	0	0.730	0.700	0.750	-	-	0	0	-	0.637	0.611	0.655	-	-	0	-	0.00%
2018-01-08	0	0.730	0.680	0.790	-	-	0	0	-	0.637	0.594	0.690	-	-	0	-	0.00%
2018-01-05	0	0.730	0.720	0.760	-	-	0	0	-	0.637	0.629	0.664	-	-	0	-	0.00%
2018-01-04	0	0.730	0.730	0.760	0.670	0.750	120,000	85,500	0.7125	0.637	0.637	0.664	0.585	0.655	137,432	0.6221	-10.98%
2018-01-03	0	0.820	0.760	0.820	0.760	0.830	2,990,000	2,294,300	0.7673	0.716	0.664	0.716	0.664	0.725	3,424,358	0.6700	3.80%
2018-01-02	0	0.790	0.710	0.790	0.700	0.790	110,000	80,200	0.7291	0.690	0.620	0.690	0.611	0.690	125,980	0.6366	12.86%
2017-12-29	0	0.700	0.680	0.720	-	-	0	0	-	0.611	0.594	0.629	-	-	0	-	0.00%
2017-12-28	0	0.700	0.660	0.700	0.700	0.700	10,000	7,000	0.7000	0.611	0.576	0.611	0.611	0.611	11,453	0.6112	0.00%
2017-12-27	0	0.700	0.660	0.720	0.700	0.700	50,000	35,000	0.7000	0.611	0.576	0.629	0.611	0.611	57,264	0.6112	-4.11%
2017-12-22	0	0.730	0.680	0.730	0.730	0.730	10,000	7,300	0.7300	0.637	0.594	0.637	0.637	0.637	11,453	0.6374	0.00%
2017-12-21	0	0.730	0.680	0.730	0.660	0.730	50,000	35,200	0.7040	0.637	0.594	0.637	0.576	0.637	57,264	0.6147	-1.35%
2017-12-20	0	0.740	0.690	0.740	0.670	0.740	30,000	21,500	0.7167	0.646	0.602	0.646	0.585	0.646	34,358	0.6258	0.00%
2017-12-19	0	0.740	0.700	0.740	0.740	0.740	10,000	7,400	0.7400	0.646	0.611	0.646	0.646	0.646	11,453	0.6461	0.00%
2017-12-18	0	0.740	0.700	0.740	0.700	0.740	70,000	49,800	0.7114	0.646	0.611	0.646	0.611	0.646	80,169	0.6212	0.00%
2017-12-15	0	0.740	0.700	0.740	0.740	0.750	30,000	22,300	0.7433	0.646	0.611	0.646	0.646	0.655	34,358	0.6490	0.00%
2017-12-14	0	0.740	0.680	0.750	0.740	0.740	30,000	22,200	0.7400	0.646	0.594	0.655	0.646	0.646	34,358	0.6461	5.71%
2017-12-13	0	0.700	0.680	0.750	-	-	0	0	-	0.611	0.594	0.655	-	-	0	-	0.00%
2017-12-12	0	0.700	0.700	0.760	0.600	0.770	310,000	223,900	0.7223	0.611	0.611	0.664	0.524	0.672	355,034	0.6306	-4.11%
2017-12-11	0	0.730	0.700	0.770	-	-	0	0	-	0.637	0.611	0.672	-	-	0	-	0.00%
2017-12-08	0	0.730	0.700	0.770	-	-	0	0	-	0.637	0.611	0.672	-	-	0	-	0.00%
2017-12-07	0	0.730	0.700	0.760	0.730	0.730	10,000	7,300	0.7300	0.637	0.611	0.664	0.637	0.637	11,453	0.6374	-5.19%
2017-12-06	0	0.770	0.720	0.770	0.720	0.780	80,000	59,700	0.7463	0.672	0.629	0.672	0.629	0.681	91,622	0.6516	5.48%
2017-12-05	0	0.730	0.720	0.760	-	-	0	0	-	0.637	0.629	0.664	-	-	0	-	0.00%
2017-12-04	0	0.730	0.720	0.750	0.730	0.730	30,000	21,900	0.7300	0.637	0.629	0.655	0.637	0.637	34,358	0.6374	1.39%
2017-12-01	0	0.720	0.700	0.720	0.700	0.720	40,000	28,200	0.7050	0.629	0.611	0.629	0.611	0.629	45,811	0.6156	0.00%
2017-11-30	0	0.720	0.700	0.770	-	-	0	0	-	0.629	0.611	0.672	-	-	0	-	0.00%
2017-11-29	0	0.720	0.700	0.770	0.720	0.720	20,000	14,400	0.7200	0.629	0.611	0.672	0.629	0.629	22,905	0.6287	0.00%
2017-11-28	0	0.720	0.700	0.770	-	-	0	0	-	0.629	0.611	0.672	-	-	0	-	0.00%
2017-11-27	0	0.720	0.700	0.770	-	-	0	0	-	0.629	0.611	0.672	-	-	0	-	0.00%
2017-11-24	0	0.720	0.700	0.770	0.720	0.720	10,000	7,200	0.7200	0.629	0.611	0.672	0.629	0.629	11,453	0.6287	0.00%
2017-11-23	0	0.720	0.720	0.760	-	-	0	0	-	0.629	0.629	0.664	-	-	0	-	0.00%
2017-11-22	0	0.720	0.720	0.760	-	-	0	0	-	0.629	0.629	0.664	-	-	0	-	2.86%
2017-11-21	0	0.700	0.700	0.760	0.700	0.700	10,000	7,000	0.7000	0.611	0.611	0.664	0.611	0.611	11,453	0.6112	-4.11%
2017-11-20	0	0.730	0.700	0.770	-	-	0	0	-	0.637	0.611	0.672	-	-	0	-	0.00%
2017-11-17	0	0.730	0.700	0.770	-	-	0	0	-	0.637	0.611	0.672	-	-	0	-	0.00%
2017-11-16	0	0.730	0.730	0.760	-	-	0	0	-	0.637	0.637	0.664	-	-	0	-	1.39%
2017-11-15	0	0.720	0.720	0.730	0.720	0.720	20,000	14,400	0.7200	0.629	0.629	0.637	0.629	0.629	22,905	0.6287	-2.70%
2017-11-14	0	0.740	0.730	0.740	0.730	0.740	70,000	51,200	0.7314	0.646	0.637	0.646	0.637	0.646	80,169	0.6387	1.37%
2017-11-13	0	0.730	0.730	0.740	-	-	0	0	-	0.637	0.637	0.646	-	-	0	-	0.00%
2017-11-10	0	0.730	0.720	0.740	0.730	0.730	30,000	21,900	0.7300	0.637	0.629	0.646	0.637	0.637	34,358	0.6374	-1.35%
2017-11-09	0	0.740	0.730	0.740	0.740	0.740	60,000	44,400	0.7400	0.646	0.637	0.646	0.646	0.646	68,716	0.6461	-1.33%
2017-11-08	0	0.750	0.730	0.760	0.740	0.780	400,000	301,200	0.7530	0.655	0.637	0.664	0.646	0.681	458,108	0.6575	2.74%
2017-11-07	0	0.730	0.710	0.760	0.720	0.730	150,000	108,600	0.7240	0.637	0.620	0.664	0.629	0.637	171,791	0.6322	0.00%
2017-11-06	0	0.730	0.720	0.740	0.730	0.730	150,000	109,500	0.7300	0.637	0.629	0.646	0.637	0.637	171,791	0.6374	-2.67%
2017-11-03	0	0.750	0.730	0.750	-	-	0	0	-	0.655	0.637	0.655	-	-	0	-	0.00%
2017-11-02	0	0.750	0.730	0.750	0.750	0.750	190,000	142,500	0.7500	0.655	0.637	0.655	0.655	0.655	217,601	0.6549	0.00%
2017-11-01	0	0.750	0.730	0.750	-	-	30,000	22,200	0.7400	0.655	0.637	0.655	-	-	34,358	0.6461	0.00%
2017-10-31	0	0.750	0.730	0.750	0.750	0.750	30,000	22,500	0.7500	0.655	0.637	0.655	0.655	0.655	34,358	0.6549	0.00%
2017-10-30	0	0.750	0.740	0.750	-	-	0	0	-	0.655	0.646	0.655	-	-	0	-	0.00%
2017-10-27	0	0.750	0.730	0.770	0.750	0.750	20,000	15,000	0.7500	0.655	0.637	0.672	0.655	0.655	22,905	0.6549	0.00%
2017-10-26	0	0.750	0.750	0.770	0.750	0.750	10,000	7,500	0.7500	0.655	0.655	0.672	0.655	0.655	11,453	0.6549	0.00%
2017-10-25	0	0.750	0.750	0.800	0.750	0.750	30,000	22,500	0.7500	0.655	0.655	0.699	0.655	0.655	34,358	0.6549	0.00%
2017-10-24	0	0.750	0.750	0.800	-	-	0	0	-	0.655	0.655	0.699	-	-	0	-	1.35%
2017-10-23	0	0.740	0.740	0.790	0.740	0.740	120,000	88,800	0.7400	0.646	0.646	0.690	0.646	0.646	137,432	0.6461	-1.33%
2017-10-20	0	0.750	0.750	0.760	0.750	0.750	110,000	82,500	0.7500	0.655	0.655	0.664	0.655	0.655	125,980	0.6549	-2.60%
2017-10-19	0	0.770	0.750	0.770	-	-	0	0	-	0.672	0.655	0.672	-	-	0	-	0.00%
2017-10-18	0	0.770	0.760	0.770	0.770	0.770	10,000	7,700	0.7700	0.672	0.664	0.672	0.672	0.672	11,453	0.6723	0.00%
2017-10-17	0	0.770	0.760	0.770	-	-	0	0	-	0.672	0.664	0.672	-	-	0	-	0.00%
2017-10-16	0	0.770	0.750	0.770	0.770	0.770	20,000	15,400	0.7700	0.672	0.655	0.672	0.672	0.672	22,905	0.6723	2.67%
2017-10-13	0	0.750	0.750	0.770	-	-	0	0	-	0.655	0.655	0.672	-	-	0	-	0.00%
2017-10-12	0	0.750	0.750	0.770	0.750	0.760	130,000	98,600	0.7585	0.655	0.655	0.672	0.655	0.664	148,885	0.6623	-2.60%
2017-10-11	0	0.770	0.760	0.800	-	-	0	0	-	0.672	0.664	0.699	-	-	0	-	0.00%
2017-10-10	0	0.770	0.760	0.800	-	-	0	0	-	0.672	0.664	0.699	-	-	0	-	0.00%
2017-10-09	0	0.770	0.760	0.830	0.770	0.770	30,000	23,100	0.7700	0.672	0.664	0.725	0.672	0.672	34,358	0.6723	0.00%
2017-10-06	0	0.770	0.760	0.820	-	-	0	0	-	0.672	0.664	0.716	-	-	0	-	0.00%
2017-10-04	0	0.770	0.760	0.810	-	-	0	0	-	0.672	0.664	0.707	-	-	0	-	0.00%
2017-10-03	0	0.770	0.760	0.850	0.770	0.770	20,000	15,400	0.7700	0.672	0.664	0.742	0.672	0.672	22,905	0.6723	1.32%
2017-09-29	0	0.760	0.760	0.800	0.760	0.760	20,000	15,200	0.7600	0.664	0.664	0.699	0.664	0.664	22,905	0.6636	-1.30%
2017-09-28	0	0.770	0.760	0.790	-	-	0	0	-	0.672	0.664	0.690	-	-	0	-	0.00%
2017-09-27	0	0.770	0.760	0.800	0.750	0.770	390,000	298,000	0.7641	0.672	0.664	0.699	0.655	0.672	446,655	0.6672	0.00%
2017-09-26	0	0.770	0.750	0.780	0.770	0.770	210,000	161,700	0.7700	0.672	0.655	0.681	0.672	0.672	240,507	0.6723	1.32%
2017-09-25	0	0.760	0.760	0.800	0.750	0.770	150,000	114,400	0.7627	0.664	0.664	0.699	0.655	0.672	171,791	0.6659	-1.30%
2017-09-22	0	0.770	0.760	0.800	0.770	0.770	20,000	15,400	0.7700	0.672	0.664	0.699	0.672	0.672	22,905	0.6723	-3.75%
2017-09-21	0	0.800	0.770	0.800	-	-	0	0	-	0.699	0.672	0.699	-	-	0	-	0.00%
2017-09-20	0	0.800	0.770	0.840	0.800	0.800	50,000	40,000	0.8000	0.699	0.672	0.733	0.699	0.699	57,264	0.6985	-1.23%
2017-09-19	0	0.810	0.810	0.830	0.810	0.820	120,000	96,900	0.8075	0.707	0.707	0.725	0.707	0.716	137,432	0.7051	5.19%
2017-09-18	0	0.770	0.770	0.820	0.760	0.790	3,260,000	2,513,300	0.7710	0.672	0.672	0.716	0.664	0.690	3,733,581	0.6732	1.32%
2017-09-15	0	0.760	0.750	0.810	0.760	0.800	4,320,000	3,329,200	0.7706	0.664	0.655	0.707	0.664	0.699	4,947,568	0.6729	-1.30%
2017-09-14	0	0.770	0.760	0.820	0.770	0.790	1,030,000	793,700	0.7706	0.672	0.664	0.716	0.672	0.690	1,179,628	0.6728	-1.28%
2017-09-13	0	0.780	0.780	0.820	0.760	0.780	70,000	54,100	0.7729	0.681	0.681	0.716	0.664	0.681	80,169	0.6748	2.63%
2017-09-12	0	0.760	0.750	0.800	-	-	0	0	-	0.664	0.655	0.699	-	-	0	-	0.00%
2017-09-11	0	0.760	0.750	0.780	0.750	0.760	20,000	15,100	0.7550	0.664	0.655	0.681	0.655	0.664	22,905	0.6592	0.00%
2017-09-08	0	0.760	0.760	0.800	0.760	0.760	40,000	30,400	0.7600	0.664	0.664	0.699	0.664	0.664	45,811	0.6636	0.00%
2017-09-07	0	0.760	0.760	0.800	0.750	0.760	6,440,000	4,831,100	0.7502	0.664	0.664	0.699	0.655	0.664	7,375,541	0.6550	1.33%
2017-09-06	0	0.750	0.750	0.800	0.740	0.760	3,740,000	2,778,100	0.7428	0.655	0.655	0.699	0.646	0.664	4,283,311	0.6486	0.00%
2017-09-05	0	0.750	0.750	0.800	0.740	0.760	1,780,000	1,318,600	0.7408	0.655	0.655	0.699	0.646	0.664	2,038,581	0.6468	1.35%
2017-09-04	0	0.740	0.730	0.810	0.730	0.750	830,000	621,600	0.7489	0.646	0.637	0.707	0.637	0.655	950,574	0.6539	-2.63%
2017-09-01	0	0.760	0.750	0.820	0.740	0.760	190,000	141,800	0.7463	0.664	0.655	0.716	0.646	0.664	217,601	0.6517	0.00%
2017-08-31	0	0.760	0.760	0.810	-	-	0	0	-	0.664	0.664	0.707	-	-	0	-	0.00%
2017-08-30	0	0.760	0.730	0.820	0.760	0.760	230,000	174,800	0.7600	0.664	0.637	0.716	0.664	0.664	263,412	0.6636	1.33%
2017-08-29	0	0.750	0.750	0.820	-	-	0	0	-	0.655	0.655	0.716	-	-	0	-	1.35%
2017-08-28	0	0.740	0.740	0.790	0.740	0.750	20,000	14,900	0.7450	0.646	0.646	0.690	0.646	0.655	22,905	0.6505	-3.90%
2017-08-25	0	0.770	0.770	0.790	-	-	0	0	-	0.672	0.672	0.690	-	-	0	-	0.00%
2017-08-24	0	0.770	0.770	0.820	0.770	0.770	20,000	15,400	0.7700	0.672	0.672	0.716	0.672	0.672	22,905	0.6723	0.00%
2017-08-22	0	0.770	0.770	0.790	0.770	0.770	30,000	23,100	0.7700	0.672	0.672	0.690	0.672	0.672	34,358	0.6723	1.32%
2017-08-21	0	0.760	0.760	0.800	0.740	0.750	40,000	29,800	0.7450	0.664	0.664	0.699	0.646	0.655	45,811	0.6505	-2.56%
2017-08-18	0	0.780	0.760	0.810	-	-	0	0	-	0.681	0.664	0.707	-	-	0	-	0.00%
2017-08-17	0	0.780	0.760	0.820	0.750	0.780	60,000	45,700	0.7617	0.681	0.664	0.716	0.655	0.681	68,716	0.6651	-3.70%
2017-08-16	0	0.810	0.770	0.850	-	-	0	0	-	0.707	0.672	0.742	-	-	0	-	0.00%
2017-08-15	0	0.810	0.780	0.850	-	-	0	0	-	0.707	0.681	0.742	-	-	0	-	0.00%
2017-08-14	0	0.810	0.790	0.850	0.810	0.810	830,000	672,300	0.8100	0.707	0.690	0.742	0.707	0.707	950,574	0.7073	-1.22%
2017-08-11	0	0.820	0.820	0.850	0.810	0.830	640,000	524,100	0.8189	0.716	0.716	0.742	0.707	0.725	732,973	0.7150	-3.53%
2017-08-10	0	0.850	0.790	0.890	0.820	0.860	730,000	616,400	0.8444	0.742	0.690	0.777	0.716	0.751	836,047	0.7373	3.66%
2017-08-09	0	0.820	0.800	0.850	0.770	0.860	890,000	759,500	0.8534	0.716	0.699	0.742	0.672	0.751	1,019,291	0.7451	-3.53%
2017-08-08	0	0.850	0.790	0.850	0.840	0.850	630,000	534,000	0.8476	0.742	0.690	0.742	0.733	0.742	721,520	0.7401	14.86%
2017-08-07	0	0.740	0.740	0.880	0.740	0.740	60,000	44,200	0.7367	0.646	0.646	0.768	0.646	0.646	68,716	0.6432	-3.90%
2017-08-04	0	0.770	0.740	0.840	-	-	70,000	51,800	0.7400	0.672	0.646	0.733	-	-	80,169	0.6461	0.00%
2017-08-03	0	0.770	0.750	0.840	-	-	0	0	-	0.672	0.655	0.733	-	-	0	-	0.00%
2017-08-02	0	0.770	0.760	0.840	0.770	0.780	40,000	31,100	0.7775	0.672	0.664	0.733	0.672	0.681	45,811	0.6789	-2.53%
2017-08-01	0	0.790	0.780	0.840	-	-	0	0	-	0.690	0.681	0.733	-	-	0	-	0.00%
2017-07-31	0	0.790	0.780	0.840	0.790	0.790	20,000	15,800	0.7900	0.690	0.681	0.733	0.690	0.690	22,905	0.6898	0.00%
2017-07-28	0	0.790	0.790	0.840	0.780	0.780	10,000	7,800	0.7800	0.690	0.690	0.733	0.681	0.681	11,453	0.6811	-1.25%
2017-07-27	0	0.800	0.780	0.840	-	-	0	0	-	0.699	0.681	0.733	-	-	0	-	0.00%
2017-07-26	0	0.800	0.770	0.850	-	-	0	0	-	0.699	0.672	0.742	-	-	0	-	0.00%
2017-07-25	0	0.800	0.800	0.850	0.800	0.800	20,000	16,000	0.8000	0.699	0.699	0.742	0.699	0.699	22,905	0.6985	0.00%
2017-07-24	0	0.800	0.790	0.850	-	-	0	0	-	0.699	0.690	0.742	-	-	0	-	0.00%
2017-07-21	0	0.800	0.800	0.850	0.790	0.790	10,000	7,900	0.7900	0.699	0.699	0.742	0.690	0.690	11,453	0.6898	0.00%
2017-07-20	0	0.800	0.790	0.830	-	-	0	0	-	0.699	0.690	0.725	-	-	0	-	0.00%
2017-07-19	0	0.800	0.800	0.850	0.790	0.790	30,625	24,187	0.7898	0.699	0.699	0.742	0.690	0.690	35,074	0.6896	0.00%
2017-07-18	0	0.800	0.800	0.850	-	-	0	0	-	0.699	0.699	0.742	-	-	0	-	0.00%
2017-07-17	0	0.800	0.790	0.850	-	-	0	0	-	0.699	0.690	0.742	-	-	0	-	0.00%
2017-07-14	0	0.800	0.790	0.870	-	-	0	0	-	0.699	0.690	0.760	-	-	0	-	0.00%
2017-07-13	0	0.800	0.790	0.850	-	-	0	0	-	0.699	0.690	0.742	-	-	0	-	0.00%
2017-07-12	0	0.800	0.790	0.850	-	-	0	0	-	0.699	0.690	0.742	-	-	0	-	0.00%
2017-07-11	0	0.800	0.800	0.840	0.740	0.800	30,000	23,400	0.7800	0.699	0.699	0.733	0.646	0.699	34,358	0.6811	-5.88%
2017-07-10	0	0.850	0.790	0.900	-	-	0	0	-	0.742	0.690	0.786	-	-	0	-	0.00%
2017-07-07	0	0.850	0.720	0.900	-	-	0	0	-	0.742	0.629	0.786	-	-	0	-	0.00%
2017-07-06	0	0.850	0.780	0.850	-	-	0	0	-	0.742	0.681	0.742	-	-	0	-	-2.30%
2017-07-05	0	0.870	0.780	0.890	-	-	0	0	-	0.760	0.681	0.777	-	-	0	-	0.00%
2017-07-04	0	0.870	0.780	0.890	-	-	0	0	-	0.760	0.681	0.777	-	-	0	-	0.00%
2017-07-03	0	0.870	0.800	0.880	-	-	0	0	-	0.760	0.699	0.768	-	-	0	-	0.00%
2017-06-30	0	0.870	0.830	0.880	-	-	0	0	-	0.760	0.725	0.768	-	-	0	-	0.00%
2017-06-29	0	0.870	0.800	0.910	0.850	0.870	110,000	95,300	0.8664	0.760	0.699	0.795	0.742	0.760	125,980	0.7565	2.35%
2017-06-28	0	0.850	0.760	0.850	-	-	0	0	-	0.742	0.664	0.742	-	-	0	-	0.00%
2017-06-27	0	0.850	0.830	0.850	-	-	0	0	-	0.742	0.725	0.742	-	-	0	-	0.00%
2017-06-26	0	0.850	0.830	0.850	-	-	6,250	5,062	0.8099	0.742	0.725	0.742	-	-	7,158	0.7072	0.00%
2017-06-23	0	0.850	0.830	0.850	-	-	0	0	-	0.742	0.725	0.742	-	-	0	-	0.00%
2017-06-22	0	0.850	0.830	0.850	-	-	0	0	-	0.742	0.725	0.742	-	-	0	-	0.00%
2017-06-21	0	0.850	0.830	0.910	-	-	0	0	-	0.742	0.725	0.795	-	-	0	-	0.00%
2017-06-20	0	0.850	0.830	0.850	0.850	0.850	10,000	8,500	0.8500	0.742	0.725	0.742	0.742	0.742	11,453	0.7422	0.00%
2017-06-19	0	0.850	0.820	0.920	-	-	0	0	-	0.742	0.716	0.803	-	-	0	-	0.00%
2017-06-16	0	0.850	0.840	0.910	-	-	625	506	0.8096	0.742	0.733	0.795	-	-	716	0.7069	0.00%
2017-06-15	0	0.850	0.850	0.910	0.850	0.850	40,000	34,000	0.8500	0.742	0.742	0.795	0.742	0.742	45,811	0.7422	-4.49%
2017-06-14	0	0.890	0.830	0.900	-	-	0	0	-	0.777	0.725	0.786	-	-	0	-	0.00%
2017-06-13	0	0.890	0.860	0.890	-	-	0	0	-	0.777	0.751	0.777	-	-	0	-	-1.11%
2017-06-12	0	0.900	0.850	0.900	-	-	0	0	-	0.786	0.742	0.786	-	-	0	-	-1.10%
2017-06-09	0	0.910	0.850	0.910	0.920	0.930	110,000	101,600	0.9236	0.795	0.742	0.795	0.803	0.812	125,980	0.8065	4.60%
2017-06-08	0	0.870	0.870	0.900	0.870	0.870	30,000	26,100	0.8700	0.760	0.760	0.786	0.760	0.760	34,358	0.7596	0.00%
2017-06-07	0	0.870	0.850	0.900	-	-	0	0	-	0.760	0.742	0.786	-	-	0	-	0.00%
2017-06-06	0	0.870	0.830	0.900	0.870	0.870	40,000	34,800	0.8700	0.760	0.725	0.786	0.760	0.760	45,811	0.7596	0.00%
2017-06-05	0	0.870	0.870	0.900	0.870	0.870	50,000	43,500	0.8700	0.760	0.760	0.786	0.760	0.760	57,264	0.7596	-3.33%
2017-06-02	0	0.900	0.870	0.910	-	-	0	0	-	0.786	0.760	0.795	-	-	0	-	0.00%
2017-06-01	0	0.900	0.850	0.910	-	-	0	0	-	0.786	0.742	0.795	-	-	0	-	0.00%
2017-05-31	0	0.900	0.870	0.900	-	-	0	0	-	0.786	0.760	0.786	-	-	0	-	-1.10%
2017-05-29	0	0.910	0.890	0.920	0.880	0.920	220,000	197,700	0.8986	0.795	0.777	0.803	0.768	0.803	251,959	0.7847	2.25%
2017-05-26	0	0.890	0.860	0.900	0.870	0.910	40,000	35,800	0.8950	0.777	0.751	0.786	0.760	0.795	45,811	0.7815	3.49%
2017-05-25	0	0.860	0.840	0.880	0.830	0.860	60,000	51,000	0.8500	0.751	0.733	0.768	0.725	0.751	68,716	0.7422	0.00%
2017-05-24	0	0.860	0.840	0.880	-	-	0	0	-	0.751	0.733	0.768	-	-	0	-	0.00%
2017-05-23	0	0.860	0.850	0.870	-	-	0	0	-	0.751	0.742	0.760	-	-	0	-	0.00%
2017-05-22	0	0.860	0.840	0.870	-	-	0	0	-	0.751	0.733	0.760	-	-	0	-	0.00%
2017-05-19	0	0.860	0.860	0.870	0.860	0.860	10,000	8,600	0.8600	0.751	0.751	0.760	0.751	0.751	11,453	0.7509	-2.27%
2017-05-18	0	0.880	0.850	0.890	0.820	0.880	390,000	327,100	0.8387	0.768	0.742	0.777	0.716	0.768	446,655	0.7323	7.32%
2017-05-17	0	0.820	0.810	0.830	-	-	0	0	-	0.716	0.707	0.725	-	-	0	-	0.00%
2017-05-16	0	0.820	0.810	0.830	0.820	0.820	80,000	65,600	0.8200	0.716	0.707	0.725	0.716	0.716	91,622	0.7160	-3.53%
2017-05-15	0	0.850	0.850	0.880	-	-	0	0	-	0.742	0.742	0.768	-	-	0	-	0.00%
2017-05-12	0	0.850	0.850	0.880	0.850	0.850	30,000	25,500	0.8500	0.742	0.742	0.768	0.742	0.742	34,358	0.7422	-1.16%
2017-05-11	0	0.860	0.840	0.880	0.840	0.860	40,000	34,100	0.8525	0.751	0.733	0.768	0.733	0.751	45,811	0.7444	0.00%
2017-05-10	0	0.860	0.850	0.890	-	-	0	0	-	0.751	0.742	0.777	-	-	0	-	0.00%
2017-05-09	0	0.860	0.840	0.900	0.860	0.860	20,000	17,200	0.8600	0.751	0.733	0.786	0.751	0.751	22,905	0.7509	0.00%
2017-05-08	0	0.860	0.840	0.860	-	-	0	0	-	0.751	0.733	0.751	-	-	0	-	0.00%
2017-05-05	0	0.860	0.840	0.860	-	-	0	0	-	0.751	0.733	0.751	-	-	0	-	0.00%
2017-05-04	0	0.860	0.840	0.860	0.860	0.860	40,000	34,400	0.8600	0.751	0.733	0.751	0.751	0.751	45,811	0.7509	1.18%
2017-05-02	0	0.850	0.840	0.880	0.850	0.860	200,000	170,600	0.8530	0.742	0.733	0.768	0.742	0.751	229,054	0.7448	-2.30%
2017-04-28	0	0.870	0.850	0.870	-	-	0	0	-	0.760	0.742	0.760	-	-	0	-	0.00%
2017-04-27	0	0.870	0.850	0.870	0.870	0.870	10,000	8,700	0.8700	0.760	0.742	0.760	0.760	0.760	11,453	0.7596	0.00%
2017-04-26	0	0.870	0.870	0.890	0.860	0.870	70,000	60,600	0.8657	0.760	0.760	0.777	0.751	0.760	80,169	0.7559	0.00%
2017-04-25	0	0.870	0.860	0.900	-	-	0	0	-	0.760	0.751	0.786	-	-	0	-	0.00%
2017-04-24	0	0.870	0.860	0.910	0.870	0.870	10,000	8,700	0.8700	0.760	0.751	0.795	0.760	0.760	11,453	0.7596	-2.25%
2017-04-21	0	0.890	0.860	0.910	0.890	0.930	350,000	318,800	0.9109	0.777	0.751	0.795	0.777	0.812	400,845	0.7953	1.14%
2017-04-20	0	0.880	0.850	0.920	-	-	0	0	-	0.768	0.742	0.803	-	-	0	-	0.00%
2017-04-19	0	0.880	0.860	0.880	0.880	0.880	10,000	8,800	0.8800	0.768	0.751	0.768	0.768	0.768	11,453	0.7684	-4.35%
2017-04-18	0	0.920	0.840	0.920	-	-	0	0	-	0.803	0.733	0.803	-	-	0	-	0.00%
2017-04-13	0	0.920	0.860	0.920	0.910	0.920	30,000	27,500	0.9167	0.803	0.751	0.803	0.795	0.803	34,358	0.8004	1.10%
2017-04-12	0	0.910	0.860	0.910	-	-	0	0	-	0.795	0.751	0.795	-	-	0	-	0.00%
2017-04-11	0	0.910	0.870	0.910	0.900	0.940	390,000	361,300	0.9264	0.795	0.760	0.795	0.786	0.821	446,655	0.8089	7.06%
2017-04-10	0	0.850	0.840	0.890	-	-	0	0	-	0.742	0.733	0.777	-	-	0	-	0.00%
2017-04-07	0	0.850	0.840	0.860	0.850	0.880	2,300,000	2,012,400	0.8750	0.742	0.733	0.751	0.742	0.768	2,634,122	0.7640	-2.30%
2017-04-06	0	0.870	0.840	0.900	0.850	0.900	4,450,000	3,869,600	0.8696	0.760	0.733	0.786	0.742	0.786	5,096,453	0.7593	0.00%
2017-04-05	0	0.870	0.840	0.880	0.870	0.870	60,000	52,200	0.8700	0.760	0.733	0.768	0.760	0.760	68,716	0.7596	1.16%
2017-04-03	0	0.860	0.840	0.910	-	-	0	0	-	0.751	0.733	0.795	-	-	0	-	0.00%
2017-03-31	0	0.860	0.840	0.900	-	-	0	0	-	0.751	0.733	0.786	-	-	0	-	0.00%
2017-03-30	0	0.860	0.860	0.900	0.860	0.860	20,000	17,200	0.8600	0.751	0.751	0.786	0.751	0.751	22,905	0.7509	0.00%
2017-03-29	0	0.860	0.860	0.900	0.840	0.840	10,000	8,400	0.8400	0.751	0.751	0.786	0.733	0.733	11,453	0.7335	0.00%
2017-03-28	0	0.860	0.850	0.910	0.860	0.860	10,000	8,600	0.8600	0.751	0.742	0.795	0.751	0.751	11,453	0.7509	-1.15%
2017-03-27	0	0.870	0.850	0.870	-	-	0	0	-	0.760	0.742	0.760	-	-	0	-	-2.25%
2017-03-24	0	0.890	0.850	0.900	-	-	0	0	-	0.777	0.742	0.786	-	-	0	-	0.00%
2017-03-23	0	0.890	0.850	0.900	-	-	0	0	-	0.777	0.742	0.786	-	-	0	-	0.00%
2017-03-22	0	0.890	0.850	0.900	0.840	0.890	120,000	102,500	0.8542	0.777	0.742	0.786	0.733	0.777	137,432	0.7458	4.71%
2017-03-21	0	0.850	0.850	0.870	0.850	0.850	10,000	8,500	0.8500	0.742	0.742	0.760	0.742	0.742	11,453	0.7422	-1.16%
2017-03-20	0	0.860	0.860	0.890	-	-	0	0	-	0.751	0.751	0.777	-	-	0	-	0.00%
2017-03-17	0	0.860	0.860	0.910	0.850	0.860	20,000	17,100	0.8550	0.751	0.751	0.795	0.742	0.751	22,905	0.7465	-3.37%
2017-03-16	0	0.890	0.890	0.910	0.880	0.880	10,000	8,800	0.8800	0.777	0.777	0.795	0.768	0.768	11,453	0.7684	-3.26%
2017-03-15	0	0.920	0.880	0.920	0.920	0.950	660,000	618,200	0.9367	0.803	0.768	0.803	0.803	0.829	755,878	0.8179	0.00%
2017-03-14	0	0.920	0.890	0.920	0.850	0.940	1,370,000	1,248,400	0.9112	0.803	0.777	0.803	0.742	0.821	1,569,020	0.7957	8.24%
2017-03-13	0	0.850	0.840	0.850	-	-	0	0	-	0.742	0.733	0.742	-	-	0	-	-1.16%
2017-03-10	0	0.860	0.840	0.860	0.850	0.890	20,000	17,400	0.8700	0.751	0.733	0.751	0.742	0.777	22,905	0.7596	1.18%
2017-03-09	0	0.850	0.840	0.860	0.850	0.850	10,000	8,500	0.8500	0.742	0.733	0.751	0.742	0.742	11,453	0.7422	-1.16%
2017-03-08	0	0.860	0.840	0.890	0.860	0.860	200,000	172,000	0.8600	0.751	0.733	0.777	0.751	0.751	229,054	0.7509	-4.44%
2017-03-07	0	0.900	0.860	0.900	0.960	0.960	10,000	9,600	0.9600	0.786	0.751	0.786	0.838	0.838	11,453	0.8382	0.00%
2017-03-06	0	0.900	0.840	0.900	-	-	0	0	-	0.786	0.733	0.786	-	-	0	-	-3.23%
2017-03-03	0	0.930	0.840	0.930	0.860	0.930	160,000	143,500	0.8969	0.812	0.733	0.812	0.751	0.812	183,243	0.7831	8.14%
2017-03-02	0	0.860	0.860	0.870	0.850	0.850	10,000	8,500	0.8500	0.751	0.751	0.760	0.742	0.742	11,453	0.7422	-1.15%
2017-03-01	0	0.870	0.830	0.870	-	-	0	0	-	0.760	0.725	0.760	-	-	0	-	0.00%
2017-02-28	0	0.870	0.850	0.870	0.900	0.930	30,000	27,400	0.9133	0.760	0.742	0.760	0.786	0.812	34,358	0.7975	2.35%
2017-02-27	0	0.850	0.840	0.860	-	-	0	0	-	0.742	0.733	0.751	-	-	0	-	0.00%
2017-02-24	0	0.850	0.840	0.850	0.830	0.850	70,000	58,900	0.8414	0.742	0.733	0.742	0.725	0.742	80,169	0.7347	-1.16%
2017-02-23	0	0.860	0.830	0.870	-	-	0	0	-	0.751	0.725	0.760	-	-	0	-	0.00%
2017-02-22	0	0.860	0.840	0.870	0.860	0.900	20,000	17,600	0.8800	0.751	0.733	0.760	0.751	0.786	22,905	0.7684	2.38%
2017-02-21	0	0.840	0.830	0.870	0.840	0.840	80,000	67,200	0.8400	0.733	0.725	0.760	0.733	0.733	91,622	0.7335	-3.45%
2017-02-20	0	0.870	0.840	0.870	0.870	0.870	100,000	87,000	0.8700	0.760	0.733	0.760	0.760	0.760	114,527	0.7596	-3.33%
2017-02-17	0	0.900	0.850	0.900	0.900	0.900	10,000	9,000	0.9000	0.786	0.742	0.786	0.786	0.786	11,453	0.7858	5.88%
2017-02-16	0	0.850	0.840	0.870	0.850	0.960	160,000	137,100	0.8569	0.742	0.733	0.760	0.742	0.838	183,243	0.7482	-2.30%
2017-02-15	0	0.870	0.850	0.870	0.870	0.870	90,000	78,300	0.8700	0.760	0.742	0.760	0.760	0.760	103,074	0.7596	4.82%
2017-02-14	0	0.830	0.830	0.890	-	-	0	0	-	0.725	0.725	0.777	-	-	0	-	0.00%
2017-02-13	0	0.830	0.830	0.860	0.820	0.900	130,000	108,400	0.8338	0.725	0.725	0.751	0.716	0.786	148,885	0.7281	-1.19%
2017-02-10	0	0.840	0.820	0.910	-	-	0	0	-	0.733	0.716	0.795	-	-	0	-	0.00%
2017-02-09	0	0.840	0.820	0.910	-	-	0	0	-	0.733	0.716	0.795	-	-	0	-	0.00%
2017-02-08	0	0.840	0.830	0.880	-	-	0	0	-	0.733	0.725	0.768	-	-	0	-	0.00%
2017-02-07	0	0.840	0.840	0.860	0.830	0.850	170,000	143,200	0.8424	0.733	0.733	0.751	0.725	0.742	194,696	0.7355	-2.33%
2017-02-06	0	0.860	0.840	0.860	0.850	0.860	70,000	59,600	0.8514	0.751	0.733	0.751	0.742	0.751	80,169	0.7434	-3.37%
2017-02-03	0	0.890	0.850	0.890	0.880	0.890	360,000	319,600	0.8878	0.777	0.742	0.777	0.768	0.777	412,297	0.7752	-1.11%
2017-02-02	0	0.900	0.850	0.900	0.830	0.910	450,000	380,500	0.8456	0.786	0.742	0.786	0.725	0.795	515,372	0.7383	8.43%
2017-02-01	0	0.830	0.820	0.840	0.810	0.830	320,000	261,400	0.8169	0.725	0.716	0.733	0.707	0.725	366,486	0.7133	-5.68%
2017-01-27	0	0.880	0.860	0.910	-	-	0	0	-	0.768	0.751	0.795	-	-	0	-	0.00%
2017-01-26	0	0.880	0.870	0.910	-	-	0	0	-	0.768	0.760	0.795	-	-	0	-	0.00%
2017-01-25	0	0.880	0.880	0.930	0.870	0.870	20,000	17,400	0.8700	0.768	0.768	0.812	0.760	0.760	22,905	0.7596	-5.38%
2017-01-24	0	0.930	0.860	0.930	0.900	0.930	540,000	486,900	0.9017	0.812	0.751	0.812	0.786	0.812	618,446	0.7873	2.20%
2017-01-23	0	0.910	0.860	0.910	0.890	0.910	50,000	45,100	0.9020	0.795	0.751	0.795	0.777	0.795	57,264	0.7876	2.25%
2017-01-20	0	0.890	0.850	0.900	0.850	0.900	490,000	434,200	0.8861	0.777	0.742	0.786	0.742	0.786	561,182	0.7737	5.95%
2017-01-19	0	0.840	0.820	0.890	-	-	0	0	-	0.733	0.716	0.777	-	-	0	-	0.00%
2017-01-18	0	0.840	0.820	0.880	-	-	0	0	-	0.733	0.716	0.768	-	-	0	-	0.00%
2017-01-17	0	0.840	0.840	0.900	-	-	0	0	-	0.733	0.733	0.786	-	-	0	-	0.00%
2017-01-16	0	0.840	0.820	0.900	-	-	0	0	-	0.733	0.716	0.786	-	-	0	-	0.00%
2017-01-13	0	0.840	0.820	0.870	-	-	0	0	-	0.733	0.716	0.760	-	-	0	-	0.00%
2017-01-12	0	0.840	0.820	0.890	0.840	0.840	10,000	8,400	0.8400	0.733	0.716	0.777	0.733	0.733	11,453	0.7335	0.00%
2017-01-11	0	0.840	0.830	0.930	0.840	0.840	40,000	33,600	0.8400	0.733	0.725	0.812	0.733	0.733	45,811	0.7335	-1.18%
2017-01-10	0	0.850	0.840	0.910	-	-	0	0	-	0.742	0.733	0.795	-	-	0	-	0.00%
2017-01-09	0	0.850	0.830	0.900	0.850	0.940	50,000	46,100	0.9220	0.742	0.725	0.786	0.742	0.821	57,264	0.8051	1.19%
2017-01-06	0	0.840	0.830	0.880	0.840	0.840	50,000	42,000	0.8400	0.733	0.725	0.768	0.733	0.733	57,264	0.7335	-4.55%
2017-01-05	0	0.880	0.840	0.920	0.870	0.890	60,000	52,700	0.8783	0.768	0.733	0.803	0.760	0.777	68,716	0.7669	3.53%
2017-01-04	0	0.850	0.820	0.850	-	-	0	0	-	0.742	0.716	0.742	-	-	0	-	0.00%
2017-01-03	0	0.850	0.820	0.920	0.850	0.850	10,000	8,500	0.8500	0.742	0.716	0.803	0.742	0.742	11,453	0.7422	0.00%
2016-12-30	0	0.850	0.820	0.870	-	-	0	0	-	0.742	0.716	0.760	-	-	0	-	0.00%
2016-12-29	0	0.850	0.820	0.880	-	-	0	0	-	0.742	0.716	0.768	-	-	0	-	0.00%
2016-12-28	0	0.850	0.830	0.890	0.810	0.850	530,000	443,700	0.8372	0.742	0.725	0.777	0.707	0.742	606,993	0.7310	3.66%
2016-12-23	0	0.820	0.820	0.950	-	-	0	0	-	0.716	0.716	0.829	-	-	0	-	0.00%
2016-12-22	0	0.820	0.810	0.930	-	-	0	0	-	0.716	0.707	0.812	-	-	0	-	0.00%
2016-12-21	0	0.820	0.820	0.940	0.810	0.820	200,000	162,100	0.8105	0.716	0.716	0.821	0.707	0.716	229,054	0.7077	-1.20%
2016-12-20	0	0.830	0.830	0.940	0.800	0.840	260,000	214,800	0.8262	0.725	0.725	0.821	0.699	0.733	297,770	0.7214	-2.35%
2016-12-19	0	0.850	0.850	0.900	0.840	0.860	130,000	110,700	0.8515	0.742	0.742	0.786	0.733	0.751	148,885	0.7435	-5.56%
2016-12-16	0	0.900	0.860	0.900	-	-	0	0	-	0.786	0.751	0.786	-	-	0	-	0.00%
2016-12-15	0	0.900	0.870	0.920	0.880	0.900	70,000	62,600	0.8943	0.786	0.760	0.803	0.768	0.786	80,169	0.7809	-2.17%
2016-12-14	0	0.920	0.900	0.920	0.900	0.930	300,000	273,600	0.9120	0.803	0.786	0.803	0.786	0.812	343,581	0.7963	1.10%
2016-12-13	0	0.910	0.880	0.930	0.900	0.910	130,000	117,500	0.9038	0.795	0.768	0.812	0.786	0.795	148,885	0.7892	1.11%
2016-12-12	0	0.900	0.890	0.950	-	-	0	0	-	0.786	0.777	0.829	-	-	0	-	0.00%
2016-12-09	0	0.900	0.900	0.960	0.900	0.930	1,190,000	1,093,100	0.9186	0.786	0.786	0.838	0.786	0.812	1,362,872	0.8021	-2.17%
2016-12-08	0	0.920	0.920	0.950	0.910	0.920	280,000	257,300	0.9189	0.803	0.803	0.829	0.795	0.803	320,676	0.8024	-3.16%
2016-12-07	0	0.950	0.920	0.960	0.910	0.950	240,000	222,700	0.9279	0.829	0.803	0.838	0.795	0.829	274,865	0.8102	4.40%
2016-12-06	0	0.910	0.900	0.910	0.900	0.940	260,000	238,600	0.9177	0.795	0.786	0.795	0.786	0.821	297,770	0.8013	1.11%
2016-12-05	0	0.900	0.880	0.930	0.900	0.940	470,000	438,100	0.9321	0.786	0.768	0.812	0.786	0.821	538,277	0.8139	0.00%
2016-12-02	0	0.900	0.880	0.940	0.870	0.950	1,110,000	972,800	0.8764	0.786	0.768	0.821	0.760	0.829	1,271,250	0.7652	2.27%
2016-12-01	0	0.880	0.870	0.930	0.880	0.880	70,000	61,600	0.8800	0.768	0.760	0.812	0.768	0.768	80,169	0.7684	1.15%
2016-11-30	0	0.870	0.870	0.910	-	-	0	0	-	0.760	0.760	0.795	-	-	0	-	0.00%
2016-11-29	0	0.870	0.870	0.930	0.870	0.870	10,000	8,700	0.8700	0.760	0.760	0.812	0.760	0.760	11,453	0.7596	-2.25%
2016-11-28	0	0.890	0.880	0.920	0.890	0.890	10,000	8,900	0.8900	0.777	0.768	0.803	0.777	0.777	11,453	0.7771	1.14%
2016-11-25	0	0.880	0.880	0.900	0.870	0.910	650,000	573,900	0.8829	0.768	0.768	0.786	0.760	0.795	744,426	0.7709	0.00%
2016-11-24	0	0.880	0.870	0.920	-	-	0	0	-	0.768	0.760	0.803	-	-	0	-	0.00%
2016-11-23	0	0.880	0.880	0.930	0.880	0.880	20,000	17,600	0.8800	0.768	0.768	0.812	0.768	0.768	22,905	0.7684	-2.22%
2016-11-22	0	0.900	0.870	0.950	-	-	0	0	-	0.786	0.760	0.829	-	-	0	-	0.00%
2016-11-21	0	0.900	0.870	0.940	0.890	0.900	120,000	107,500	0.8958	0.786	0.760	0.821	0.777	0.786	137,432	0.7822	4.65%
2016-11-18	0	0.860	0.860	0.910	0.850	0.850	40,000	34,000	0.8500	0.751	0.751	0.795	0.742	0.742	45,811	0.7422	-2.27%
2016-11-17	0	0.880	0.880	0.940	-	-	0	0	-	0.768	0.768	0.821	-	-	0	-	0.00%
2016-11-16	0	0.880	0.850	0.920	0.880	0.880	40,000	35,200	0.8800	0.768	0.742	0.803	0.768	0.768	45,811	0.7684	0.00%
2016-11-15	0	0.880	0.880	0.920	-	-	0	0	-	0.768	0.768	0.803	-	-	0	-	0.00%
2016-11-14	0	0.880	0.880	0.950	0.880	0.880	1,500,000	1,320,000	0.8800	0.768	0.768	0.829	0.768	0.768	1,717,905	0.7684	-1.12%
2016-11-11	0	0.890	0.860	0.910	-	-	0	0	-	0.777	0.751	0.795	-	-	0	-	0.00%
2016-11-10	0	0.890	0.890	0.920	0.890	0.890	40,000	35,600	0.8900	0.777	0.777	0.803	0.777	0.777	45,811	0.7771	1.14%
2016-11-09	0	0.880	0.870	0.890	0.810	0.930	240,000	213,600	0.8900	0.768	0.760	0.777	0.707	0.812	274,865	0.7771	-5.38%
2016-11-08	0	0.930	0.920	0.940	0.930	0.930	30,000	27,900	0.9300	0.812	0.803	0.821	0.812	0.812	34,358	0.8120	-1.06%
2016-11-07	0	0.940	0.940	0.960	0.940	0.970	550,000	517,900	0.9416	0.821	0.821	0.838	0.821	0.847	629,899	0.8222	1.08%
2016-11-04	0	0.930	0.910	0.930	0.940	0.940	50,000	47,000	0.9400	0.812	0.795	0.812	0.821	0.821	57,264	0.8208	2.20%
2016-11-03	0	0.910	0.910	0.940	0.900	0.940	420,000	384,500	0.9155	0.795	0.795	0.821	0.786	0.821	481,014	0.7994	-3.19%
2016-11-02	0	0.940	0.910	0.940	0.920	0.940	190,000	176,600	0.9295	0.821	0.795	0.821	0.803	0.821	217,601	0.8116	3.30%
2016-11-01	0	0.910	0.910	0.940	0.900	0.900	20,000	18,000	0.9000	0.795	0.795	0.821	0.786	0.786	22,905	0.7858	1.11%
2016-10-31	0	0.900	0.900	0.920	0.900	0.900	20,000	18,000	0.9000	0.786	0.786	0.803	0.786	0.786	22,905	0.7858	-2.17%
2016-10-28	0	0.920	0.900	0.950	0.910	0.920	330,000	301,300	0.9130	0.803	0.786	0.829	0.795	0.803	377,939	0.7972	1.10%
2016-10-27	0	0.910	0.900	0.950	0.910	0.940	100,000	92,100	0.9210	0.795	0.786	0.829	0.795	0.821	114,527	0.8042	-4.21%
2016-10-26	0	0.950	0.900	0.950	-	-	0	0	-	0.829	0.786	0.829	-	-	0	-	0.00%
2016-10-25	0	0.950	0.920	0.950	0.950	0.950	190,000	180,500	0.9500	0.829	0.803	0.829	0.829	0.829	217,601	0.8295	0.00%
2016-10-24	0	0.950	0.920	0.950	0.920	0.980	230,000	217,400	0.9452	0.829	0.803	0.829	0.803	0.856	263,412	0.8253	3.26%
2016-10-20	0	0.920	0.910	0.950	0.920	0.930	160,000	147,500	0.9219	0.803	0.795	0.829	0.803	0.812	183,243	0.8049	-1.08%
2016-10-19	0	0.930	0.930	0.960	0.900	0.920	180,000	163,000	0.9056	0.812	0.812	0.838	0.786	0.803	206,149	0.7907	-1.06%
2016-10-18	0	0.940	0.910	0.940	0.910	0.940	220,000	203,500	0.9250	0.821	0.795	0.821	0.795	0.821	251,959	0.8077	4.44%
2016-10-17	0	0.900	0.860	0.940	0.900	0.910	50,000	45,100	0.9020	0.786	0.751	0.821	0.786	0.795	57,264	0.7876	-4.26%
2016-10-14	0	0.940	0.920	0.960	0.900	0.940	390,000	361,300	0.9264	0.821	0.803	0.838	0.786	0.821	446,655	0.8089	1.08%
2016-10-13	0	0.930	0.900	0.930	-	-	0	0	-	0.812	0.786	0.812	-	-	0	-	0.00%
2016-10-12	0	0.930	0.930	0.960	0.930	0.930	70,000	65,100	0.9300	0.812	0.812	0.838	0.812	0.812	80,169	0.8120	1.09%
2016-10-11	0	0.920	0.920	0.940	0.920	0.960	270,000	251,200	0.9304	0.803	0.803	0.821	0.803	0.838	309,223	0.8124	-4.17%
2016-10-07	0	0.960	0.960	0.970	0.940	0.960	170,000	162,100	0.9535	0.838	0.838	0.847	0.821	0.838	194,696	0.8326	0.00%
2016-10-06	0	0.960	0.920	0.970	-	-	0	0	-	0.838	0.803	0.847	-	-	0	-	0.00%
2016-10-05	0	0.960	0.920	0.970	0.920	0.960	100,000	95,300	0.9530	0.838	0.803	0.847	0.803	0.838	114,527	0.8321	-1.03%
2016-10-04	0	0.970	0.900	0.970	0.970	0.970	10,000	9,700	0.9700	0.847	0.786	0.847	0.847	0.847	11,453	0.8470	5.43%
2016-10-03	0	0.920	0.910	0.920	0.940	0.960	130,000	123,500	0.9500	0.803	0.795	0.803	0.821	0.838	148,885	0.8295	3.37%
2016-09-30	0	0.890	0.890	0.950	0.890	0.950	880,000	805,500	0.9153	0.777	0.777	0.829	0.777	0.829	1,007,838	0.7992	-2.20%
2016-09-29	0	0.910	0.910	0.930	0.910	0.930	500,000	462,800	0.9256	0.795	0.795	0.812	0.795	0.812	572,635	0.8082	-1.09%
2016-09-28	0	0.920	0.910	0.920	0.900	0.950	520,000	485,400	0.9335	0.803	0.795	0.803	0.786	0.829	595,541	0.8151	3.37%
2016-09-27	0	0.890	0.870	0.930	-	-	0	0	-	0.777	0.760	0.812	-	-	0	-	0.00%
2016-09-26	0	0.890	0.840	0.920	0.890	0.900	170,000	151,700	0.8924	0.777	0.733	0.803	0.777	0.786	194,696	0.7792	3.49%
2016-09-23	0	0.860	0.840	0.920	0.860	0.860	10,000	8,600	0.8600	0.751	0.733	0.803	0.751	0.751	11,453	0.7509	2.38%
2016-09-22	0	0.840	0.830	0.900	-	-	0	0	-	0.733	0.725	0.786	-	-	0	-	0.00%
2016-09-21	0	0.840	0.840	0.890	0.840	0.840	10,000	8,400	0.8400	0.733	0.733	0.777	0.733	0.733	11,453	0.7335	-2.33%
2016-09-20	0	0.860	0.850	0.920	-	-	0	0	-	0.751	0.742	0.803	-	-	0	-	0.00%
2016-09-19	0	0.860	0.850	0.900	0.850	0.860	30,000	25,700	0.8567	0.751	0.742	0.786	0.742	0.751	34,358	0.7480	0.00%
2016-09-15	0	0.860	0.840	0.880	-	-	0	0	-	0.751	0.733	0.768	-	-	0	-	0.00%
2016-09-14	0	0.860	0.860	0.890	-	-	0	0	-	0.751	0.751	0.777	-	-	0	-	0.00%
2016-09-13	0	0.860	0.850	0.880	0.860	0.880	50,000	43,800	0.8760	0.751	0.742	0.768	0.751	0.768	57,264	0.7649	-3.37%
2016-09-12	0	0.890	0.850	0.890	0.890	0.890	10,000	8,900	0.8900	0.777	0.742	0.777	0.777	0.777	11,453	0.7771	-1.11%
2016-09-09	0	0.900	0.860	0.900	0.890	0.900	40,000	35,700	0.8925	0.786	0.751	0.786	0.777	0.786	45,811	0.7793	1.12%
2016-09-08	0	0.890	0.860	0.900	0.890	0.890	20,000	17,800	0.8900	0.777	0.751	0.786	0.777	0.777	22,905	0.7771	-1.11%
2016-09-07	0	0.900	0.870	0.930	-	-	0	0	-	0.786	0.760	0.812	-	-	0	-	0.00%
2016-09-06	0	0.900	0.870	0.900	0.870	0.900	220,000	195,100	0.8868	0.786	0.760	0.786	0.760	0.786	251,959	0.7743	0.00%
2016-09-05	0	0.900	0.870	0.930	0.850	0.900	130,000	114,300	0.8792	0.786	0.760	0.812	0.742	0.786	148,885	0.7677	0.00%
2016-09-02	0	0.900	0.870	0.900	0.880	0.900	190,000	169,800	0.8937	0.786	0.760	0.786	0.768	0.786	217,601	0.7803	4.65%
2016-09-01	0	0.860	0.860	0.900	0.860	0.870	2,120,000	1,843,200	0.8694	0.751	0.751	0.786	0.751	0.760	2,427,973	0.7592	2.38%
2016-08-31	0	0.840	0.830	0.900	0.840	0.870	240,000	206,500	0.8604	0.733	0.725	0.786	0.733	0.760	274,865	0.7513	-7.69%
2016-08-30	0	0.910	0.860	0.910	-	-	0	0	-	0.795	0.751	0.795	-	-	0	-	-1.09%
2016-08-29	0	0.920	0.870	0.920	0.920	0.920	90,000	82,800	0.9200	0.803	0.760	0.803	0.803	0.803	103,074	0.8033	3.37%
2016-08-26	0	0.890	0.890	0.910	0.890	0.900	410,000	367,800	0.8971	0.777	0.777	0.795	0.777	0.786	469,561	0.7833	2.30%
2016-08-25	0	0.870	0.870	0.900	0.870	0.940	140,000	125,000	0.8929	0.760	0.760	0.786	0.760	0.821	160,338	0.7796	-1.14%
2016-08-24	0	0.880	0.860	0.880	0.880	0.910	190,000	167,500	0.8816	0.768	0.751	0.768	0.768	0.795	217,601	0.7698	-6.38%
2016-08-23	0	0.940	0.890	0.940	0.850	0.960	380,000	328,500	0.8645	0.821	0.777	0.821	0.742	0.838	435,203	0.7548	3.30%
2016-08-22	0	0.910	0.850	0.950	-	-	0	0	-	0.795	0.742	0.829	-	-	0	-	0.00%
2016-08-19	0	0.910	0.850	0.920	0.910	0.910	30,000	27,300	0.9100	0.795	0.742	0.803	0.795	0.795	34,358	0.7946	2.25%
2016-08-18	0	0.890	0.880	0.890	0.890	0.910	200,000	180,200	0.9010	0.777	0.768	0.777	0.777	0.795	229,054	0.7867	-1.11%
2016-08-17	0	0.900	0.890	0.900	0.900	0.920	290,000	263,000	0.9069	0.786	0.777	0.786	0.786	0.803	332,128	0.7919	1.12%
2016-08-16	0	0.890	0.890	0.900	0.890	0.900	30,000	26,900	0.8967	0.777	0.777	0.786	0.777	0.786	34,358	0.7829	-4.30%
2016-08-15	0	0.930	0.910	0.960	0.890	0.930	400,000	360,400	0.9010	0.812	0.795	0.838	0.777	0.812	458,108	0.7867	0.00%
2016-08-12	0	0.930	0.900	0.910	0.900	0.930	440,000	404,800	0.9200	0.812	0.786	0.795	0.786	0.812	503,919	0.8033	-7.00%
2016-08-11	0	1.000	0.950	1.000	1.000	1.000	10,000	10,000	1.0000	0.873	0.829	0.873	0.873	0.873	11,453	0.8732	5.26%
2016-08-10	0	0.950	0.950	0.990	0.950	0.970	180,000	172,800	0.9600	0.829	0.829	0.864	0.829	0.847	206,149	0.8382	0.00%
2016-08-09	0	0.950	0.940	0.970	0.950	0.970	170,000	162,100	0.9535	0.829	0.821	0.847	0.829	0.847	194,696	0.8326	0.00%
2016-08-08	0	0.950	0.940	1.020	0.950	1.020	300,000	290,700	0.9690	0.829	0.821	0.891	0.829	0.891	343,581	0.8461	0.00%
2016-08-05	0	0.950	0.940	0.980	0.890	1.000	1,280,000	1,215,300	0.9495	0.829	0.821	0.856	0.777	0.873	1,465,946	0.8290	7.95%
2016-08-04	0	0.880	0.880	0.890	0.820	0.890	530,000	457,800	0.8638	0.768	0.768	0.777	0.716	0.777	606,993	0.7542	10.00%
2016-08-03	0	0.800	0.800	0.870	0.800	0.890	445,000	383,750	0.8624	0.699	0.699	0.760	0.699	0.777	509,645	0.7530	-2.44%
2016-08-01	0	0.820	0.770	0.820	0.790	0.830	240,000	194,600	0.8108	0.716	0.672	0.716	0.690	0.725	274,865	0.7080	3.80%
2016-07-29	0	0.790	0.750	0.790	0.740	0.820	300,000	236,300	0.7877	0.690	0.655	0.690	0.646	0.716	343,581	0.6878	6.76%
2016-07-28	0	0.740	0.730	0.750	0.730	0.750	3,420,000	2,531,300	0.7401	0.646	0.637	0.655	0.637	0.655	3,916,824	0.6463	-1.33%
2016-07-27	0	0.750	0.730	0.750	0.750	0.760	208,210	157,429	0.7561	0.655	0.637	0.655	0.655	0.664	238,457	0.6602	-1.32%
2016-07-26	0	0.760	0.740	0.760	0.730	0.770	110,000	83,200	0.7564	0.664	0.646	0.664	0.637	0.672	125,980	0.6604	2.70%
2016-07-25	0	0.740	0.740	0.750	0.730	0.810	190,000	140,500	0.7395	0.646	0.646	0.655	0.637	0.707	217,601	0.6457	-1.33%
2016-07-22	0	0.750	0.730	0.760	0.730	0.770	250,000	186,400	0.7456	0.655	0.637	0.664	0.637	0.672	286,318	0.6510	2.74%
2016-07-21	0	0.730	0.710	0.730	0.710	0.740	230,000	165,000	0.7174	0.637	0.620	0.637	0.620	0.646	263,412	0.6264	-5.19%
2016-07-20	0	0.770	0.750	0.770	0.730	0.770	300,000	225,300	0.7510	0.672	0.655	0.672	0.637	0.672	343,581	0.6557	0.00%
2016-07-19	0	0.770	0.740	0.770	0.700	0.770	290,000	211,300	0.7286	0.672	0.646	0.672	0.611	0.672	332,128	0.6362	-1.28%
2016-07-18	0	0.780	0.770	0.780	0.750	0.820	1,070,000	823,400	0.7695	0.681	0.672	0.681	0.655	0.716	1,225,439	0.6719	-4.88%
2016-07-15	0	0.820	0.790	0.830	-	-	0	0	-	0.716	0.690	0.725	-	-	0	-	0.00%
2016-07-14	0	0.820	0.780	0.840	-	-	0	0	-	0.716	0.681	0.733	-	-	0	-	0.00%
2016-07-13	0	0.820	0.800	0.850	0.820	0.830	20,000	16,500	0.8250	0.716	0.699	0.742	0.716	0.725	22,905	0.7204	-1.20%
2016-07-12	0	0.830	0.780	0.890	0.750	0.830	480,000	382,100	0.7960	0.725	0.681	0.777	0.655	0.725	549,730	0.6951	1.22%
2016-07-11	0	0.820	0.810	0.870	0.820	0.850	290,000	240,700	0.8300	0.716	0.707	0.760	0.716	0.742	332,128	0.7247	-1.20%
2016-07-08	0	0.830	0.820	0.850	0.830	0.880	240,000	204,500	0.8521	0.725	0.716	0.742	0.725	0.768	274,865	0.7440	-5.68%
2016-07-07	0	0.880	0.860	0.880	0.840	0.880	230,000	197,700	0.8596	0.768	0.751	0.768	0.733	0.768	263,412	0.7505	-2.22%
2016-07-06	0	0.900	0.870	0.900	0.900	0.900	10,000	9,000	0.9000	0.786	0.760	0.786	0.786	0.786	11,453	0.7858	1.12%
2016-07-05	0	0.890	0.880	0.920	0.870	0.900	190,000	168,100	0.8847	0.777	0.768	0.803	0.760	0.786	217,601	0.7725	-4.30%
2016-07-04	0	0.930	0.930	0.960	0.930	0.930	30,000	27,900	0.9300	0.812	0.812	0.838	0.812	0.812	34,358	0.8120	0.00%
2016-06-30	0	0.930	0.930	0.970	0.920	0.970	350,000	336,400	0.9611	0.812	0.812	0.847	0.803	0.847	400,845	0.8392	2.20%
2016-06-29	0	0.910	0.910	0.960	0.900	0.980	450,000	419,800	0.9329	0.795	0.795	0.838	0.786	0.856	515,372	0.8146	-6.19%
2016-06-28	0	0.970	0.880	0.970	-	-	0	0	-	0.847	0.768	0.847	-	-	0	-	0.00%
2016-06-27	0	0.970	0.910	0.980	0.950	0.970	270,000	258,700	0.9581	0.847	0.795	0.856	0.829	0.847	309,223	0.8366	6.59%
2016-06-24	0	0.910	0.910	0.980	0.910	1.010	673,494	651,654	0.9676	0.795	0.795	0.856	0.795	0.882	771,333	0.8448	-5.21%
2016-06-23	0	0.960	0.950	0.970	0.960	1.000	1,760,000	1,723,800	0.9794	0.838	0.829	0.847	0.838	0.873	2,015,676	0.8552	-3.03%
2016-06-22	0	0.990	0.980	1.000	0.950	1.010	330,000	323,000	0.9788	0.864	0.856	0.873	0.829	0.882	377,939	0.8546	2.06%
2016-06-21	0	0.970	0.960	0.990	0.930	1.000	240,000	232,800	0.9700	0.847	0.838	0.864	0.812	0.873	274,865	0.8470	2.11%
2016-06-20	0	0.950	0.930	0.980	0.940	0.980	290,000	277,400	0.9566	0.829	0.812	0.856	0.821	0.856	332,128	0.8352	5.56%
2016-06-17	0	0.900	0.850	0.940	0.900	0.970	390,000	371,900	0.9536	0.786	0.742	0.821	0.786	0.847	446,655	0.8326	-7.22%
2016-06-16	0	0.970	0.930	0.970	0.920	0.980	350,000	325,400	0.9297	0.847	0.812	0.847	0.803	0.856	400,845	0.8118	-1.02%
2016-06-15	0	0.980	0.930	0.980	0.920	0.990	90,000	86,200	0.9578	0.856	0.812	0.856	0.803	0.864	103,074	0.8363	0.00%
2016-06-14	0	0.980	0.910	0.990	0.950	0.990	190,000	185,200	0.9747	0.856	0.795	0.864	0.829	0.864	217,601	0.8511	5.38%
2016-06-13	0	0.930	0.930	0.970	0.920	0.930	90,000	83,300	0.9256	0.812	0.812	0.847	0.803	0.812	103,074	0.8082	-1.06%
2016-06-10	0	0.940	0.920	0.990	-	-	0	0	-	0.821	0.803	0.864	-	-	0	-	0.00%
2016-06-08	0	0.940	0.940	1.000	0.930	0.950	180,000	169,800	0.9433	0.821	0.821	0.873	0.812	0.829	206,149	0.8237	-6.00%
2016-06-07	0	1.000	0.950	1.000	0.900	1.000	70,000	64,500	0.9214	0.873	0.829	0.873	0.786	0.873	80,169	0.8046	5.26%
2016-06-06	0	0.950	0.940	1.000	0.950	0.950	100,000	95,000	0.9500	0.829	0.821	0.873	0.829	0.829	114,527	0.8295	-5.00%
2016-06-03	0	1.000	0.950	1.000	-	-	0	0	-	0.873	0.829	0.873	-	-	0	-	0.00%
2016-06-02	0	1.000	0.940	1.010	-	-	0	0	-	0.873	0.821	0.882	-	-	0	-	0.00%
2016-06-01	0	1.000	0.950	1.010	0.940	1.000	120,000	115,700	0.9642	0.873	0.829	0.882	0.821	0.873	137,432	0.8419	0.00%
2016-05-31	0	1.000	0.960	1.000	-	-	0	0	-	0.873	0.838	0.873	-	-	0	-	0.00%
2016-05-30	0	1.000	0.940	1.000	-	-	0	0	-	0.873	0.821	0.873	-	-	0	-	0.00%
2016-05-27	0	1.000	0.960	1.000	-	-	0	0	-	0.873	0.838	0.873	-	-	0	-	-0.99%
2016-05-26	0	1.010	0.960	1.010	0.960	1.020	100,000	99,200	0.9920	0.882	0.838	0.882	0.838	0.891	114,527	0.8662	2.02%
2016-05-25	0	0.990	0.950	0.990	0.950	0.990	110,000	106,700	0.9700	0.864	0.829	0.864	0.829	0.864	125,980	0.8470	3.13%
2016-05-24	0	0.960	0.940	1.010	0.960	0.970	160,000	154,900	0.9681	0.838	0.821	0.882	0.838	0.847	183,243	0.8453	-4.95%
2016-05-23	0	1.010	0.930	1.010	0.940	1.020	90,000	89,900	0.9989	0.882	0.812	0.882	0.821	0.891	103,074	0.8722	4.12%
2016-05-20	0	0.970	0.950	1.030	-	-	0	0	-	0.847	0.829	0.899	-	-	0	-	0.00%
2016-05-19	0	0.970	0.950	0.990	0.970	0.970	30,000	29,100	0.9700	0.847	0.829	0.864	0.847	0.847	34,358	0.8470	-3.00%
2016-05-18	0	1.000	0.960	1.030	0.960	1.000	280,000	273,800	0.9779	0.873	0.838	0.899	0.838	0.873	320,676	0.8538	2.04%
2016-05-17	0	0.980	0.950	1.000	0.950	0.980	260,000	251,100	0.9658	0.856	0.829	0.873	0.829	0.856	297,770	0.8433	3.16%
2016-05-16	0	0.950	0.880	0.980	0.950	0.950	30,000	28,500	0.9500	0.829	0.768	0.856	0.829	0.829	34,358	0.8295	3.26%
2016-05-13	0	0.920	0.880	0.950	0.920	0.920	40,000	36,800	0.9200	0.803	0.768	0.829	0.803	0.803	45,811	0.8033	0.00%
2016-05-12	0	0.920	0.920	0.950	0.910	0.930	190,000	175,800	0.9253	0.803	0.803	0.829	0.795	0.812	217,601	0.8079	-3.16%
2016-05-11	0	0.950	0.950	0.990	0.920	0.980	100,000	94,600	0.9460	0.829	0.829	0.864	0.803	0.856	114,527	0.8260	-2.06%
2016-05-10	0	0.970	0.970	0.990	0.970	0.990	190,000	185,100	0.9742	0.847	0.847	0.864	0.847	0.864	217,601	0.8506	-4.90%
2016-05-09	0	1.020	0.970	1.020	0.970	1.040	720,000	718,500	0.9979	0.891	0.847	0.891	0.847	0.908	824,595	0.8713	2.00%
2016-05-06	0	1.000	1.000	1.020	0.980	1.070	670,000	676,400	1.0096	0.873	0.873	0.891	0.856	0.934	767,331	0.8815	-2.91%
2016-05-05	0	1.030	1.020	1.050	0.930	1.070	1,440,000	1,475,600	1.0247	0.899	0.891	0.917	0.812	0.934	1,649,189	0.8947	11.96%
2016-05-04	0	0.920	0.890	0.930	0.920	0.930	80,000	74,200	0.9275	0.803	0.777	0.812	0.803	0.812	91,622	0.8099	0.00%
2016-05-03	0	0.920	0.920	0.930	0.870	0.940	270,000	246,500	0.9130	0.803	0.803	0.812	0.760	0.821	309,223	0.7972	-2.13%
2016-04-29	0	0.940	0.890	0.940	0.900	0.940	90,000	82,300	0.9144	0.821	0.777	0.821	0.786	0.821	103,074	0.7985	2.17%
2016-04-28	0	0.920	0.910	0.930	0.920	0.950	180,000	168,700	0.9372	0.803	0.795	0.812	0.803	0.829	206,149	0.8183	2.22%
2016-04-27	0	0.900	0.890	0.930	0.890	0.900	60,000	53,900	0.8983	0.786	0.777	0.812	0.777	0.786	68,716	0.7844	0.00%
2016-04-26	0	0.900	0.880	0.900	0.900	0.910	110,000	99,100	0.9009	0.786	0.768	0.786	0.786	0.795	125,980	0.7866	0.00%
2016-04-25	0	0.900	0.890	0.900	0.890	0.960	140,000	126,300	0.9021	0.786	0.777	0.786	0.777	0.838	160,338	0.7877	-3.23%
2016-04-22	0	0.930	0.890	0.930	0.890	0.960	110,000	100,700	0.9155	0.812	0.777	0.812	0.777	0.838	125,980	0.7993	3.33%
2016-04-21	0	0.900	0.890	0.950	0.900	0.950	120,000	111,200	0.9267	0.786	0.777	0.829	0.786	0.829	137,432	0.8091	-2.17%
2016-04-20	0	0.920	0.890	0.950	0.880	0.950	290,000	262,600	0.9055	0.803	0.777	0.829	0.768	0.829	332,128	0.7907	0.00%
2016-04-19	0	0.920	0.900	0.930	0.890	0.980	640,000	582,500	0.9102	0.803	0.786	0.812	0.777	0.856	732,973	0.7947	-1.08%
2016-04-18	0	0.930	0.920	0.940	0.920	0.980	340,000	320,000	0.9412	0.812	0.803	0.821	0.803	0.856	389,392	0.8218	2.20%
2016-04-15	0	0.910	0.910	0.960	0.900	0.960	360,000	332,700	0.9242	0.795	0.795	0.838	0.786	0.838	412,297	0.8069	-1.09%
2016-04-14	0	0.920	0.860	0.920	0.900	0.950	90,000	83,100	0.9233	0.803	0.751	0.803	0.786	0.829	103,074	0.8062	0.00%
2016-04-13	0	0.920	0.920	0.930	0.900	0.940	300,000	273,800	0.9127	0.803	0.803	0.812	0.786	0.821	343,581	0.7969	6.98%
2016-04-12	0	0.860	0.850	0.890	0.840	0.930	550,000	489,300	0.8896	0.751	0.742	0.777	0.733	0.812	629,899	0.7768	-1.15%
2016-04-11	0	0.870	0.850	0.880	0.790	0.970	440,000	379,300	0.8620	0.760	0.742	0.768	0.690	0.847	503,919	0.7527	8.75%
2016-04-08	0	0.800	0.770	0.800	0.760	0.800	250,000	193,700	0.7748	0.699	0.672	0.699	0.664	0.699	286,318	0.6765	1.27%
2016-04-07	0	0.790	0.750	0.800	0.790	0.790	20,000	15,800	0.7900	0.690	0.655	0.699	0.690	0.690	22,905	0.6898	-1.25%
2016-04-06	0	0.800	0.790	0.810	0.790	0.800	20,000	15,900	0.7950	0.699	0.690	0.707	0.690	0.699	22,905	0.6942	1.27%
2016-04-05	0	0.790	0.780	0.840	0.790	0.800	50,000	39,900	0.7980	0.690	0.681	0.733	0.690	0.699	57,264	0.6968	1.28%
2016-04-01	0	0.780	0.780	0.820	0.780	0.780	20,000	15,600	0.7800	0.681	0.681	0.716	0.681	0.681	22,905	0.6811	-2.50%
2016-03-31	0	0.800	0.770	0.820	-	-	0	0	-	0.699	0.672	0.716	-	-	0	-	0.00%
2016-03-30	0	0.800	0.770	0.820	0.800	0.800	40,000	32,000	0.8000	0.699	0.672	0.716	0.699	0.699	45,811	0.6985	1.27%
2016-03-29	0	0.790	0.760	0.790	0.750	0.790	90,000	68,300	0.7589	0.690	0.664	0.690	0.655	0.690	103,074	0.6626	-1.25%
2016-03-24	0	0.800	0.790	0.830	0.800	0.800	150,000	120,000	0.8000	0.699	0.690	0.725	0.699	0.699	171,791	0.6985	-2.44%
2016-03-23	0	0.820	0.810	0.850	0.800	0.860	210,000	172,000	0.8190	0.716	0.707	0.742	0.699	0.751	240,507	0.7152	-1.20%
2016-03-22	0	0.830	0.800	0.830	0.860	0.860	10,000	8,600	0.8600	0.725	0.699	0.725	0.751	0.751	11,453	0.7509	-3.49%
2016-03-21	0	0.860	0.830	0.880	0.830	0.940	230,000	197,100	0.8570	0.751	0.725	0.768	0.725	0.821	263,412	0.7483	3.61%
2016-03-18	0	0.830	0.820	0.830	0.820	0.840	330,000	272,100	0.8245	0.725	0.716	0.725	0.716	0.733	377,939	0.7200	1.22%
2016-03-17	0	0.820	0.800	0.830	0.800	0.820	310,000	251,800	0.8123	0.716	0.699	0.725	0.699	0.716	355,034	0.7092	5.13%
2016-03-16	0	0.780	0.760	0.810	0.770	0.820	310,000	245,700	0.7926	0.681	0.664	0.707	0.672	0.716	355,034	0.6920	1.30%
2016-03-15	0	0.770	0.740	0.770	0.740	0.770	180,000	136,200	0.7567	0.672	0.646	0.672	0.646	0.672	206,149	0.6607	2.67%
2016-03-14	0	0.750	0.730	0.750	0.710	0.750	100,000	74,200	0.7420	0.655	0.637	0.655	0.620	0.655	114,527	0.6479	2.74%
2016-03-11	0	0.730	0.720	0.730	0.710	0.740	130,000	92,800	0.7138	0.637	0.629	0.637	0.620	0.646	148,885	0.6233	2.82%
2016-03-10	0	0.710	0.710	0.730	0.710	0.720	50,000	35,700	0.7140	0.620	0.620	0.637	0.620	0.629	57,264	0.6234	-1.39%
2016-03-09	0	0.720	0.710	0.740	0.720	0.720	50,000	36,000	0.7200	0.629	0.620	0.646	0.629	0.629	57,264	0.6287	0.00%
2016-03-08	0	0.720	0.710	0.750	0.720	0.720	40,000	28,800	0.7200	0.629	0.620	0.655	0.629	0.629	45,811	0.6287	0.00%
2016-03-07	0	0.720	0.720	0.750	-	-	0	0	-	0.629	0.629	0.655	-	-	0	-	0.00%
2016-03-04	0	0.720	0.720	0.750	0.710	0.730	60,000	42,800	0.7133	0.629	0.629	0.655	0.620	0.637	68,716	0.6229	1.41%
2016-03-03	0	0.710	0.710	0.720	0.710	0.720	90,000	64,700	0.7189	0.620	0.620	0.629	0.620	0.629	103,074	0.6277	-2.74%
2016-03-02	0	0.730	0.710	0.740	0.710	0.750	260,000	188,600	0.7254	0.637	0.620	0.646	0.620	0.655	297,770	0.6334	1.39%
2016-03-01	0	0.720	0.710	0.740	0.710	0.730	100,000	72,100	0.7210	0.629	0.620	0.646	0.620	0.637	114,527	0.6295	1.41%
2016-02-29	0	0.710	0.710	0.730	0.710	0.730	190,000	135,800	0.7147	0.620	0.620	0.637	0.620	0.637	217,601	0.6241	-4.05%
2016-02-26	0	0.740	0.740	0.750	0.720	0.740	230,000	168,900	0.7343	0.646	0.646	0.655	0.629	0.646	263,412	0.6412	0.00%
2016-02-25	0	0.740	0.730	0.760	0.740	0.790	1,050,000	788,400	0.7509	0.646	0.637	0.664	0.646	0.690	1,202,534	0.6556	-5.13%
2016-02-24	0	0.780	0.750	0.780	0.740	0.790	240,000	181,400	0.7558	0.681	0.655	0.681	0.646	0.690	274,865	0.6600	2.63%
2016-02-23	0	0.760	0.750	0.800	0.740	0.760	210,000	158,000	0.7524	0.664	0.655	0.699	0.646	0.664	240,507	0.6569	1.33%
2016-02-22	0	0.750	0.730	0.770	0.750	0.750	60,000	45,000	0.7500	0.655	0.637	0.672	0.655	0.655	68,716	0.6549	4.17%
2016-02-19	0	0.720	0.720	0.750	0.720	0.720	10,000	7,200	0.7200	0.629	0.629	0.655	0.629	0.629	11,453	0.6287	0.00%
2016-02-18	0	0.720	0.720	0.740	0.720	0.720	120,000	86,400	0.7200	0.629	0.629	0.646	0.629	0.629	137,432	0.6287	-1.37%
2016-02-17	0	0.730	0.720	0.750	-	-	0	0	-	0.637	0.629	0.655	-	-	0	-	0.00%
2016-02-16	0	0.730	0.730	0.740	0.730	0.760	830,000	612,100	0.7375	0.637	0.637	0.646	0.637	0.664	950,574	0.6439	2.82%
2016-02-15	0	0.710	0.710	0.740	0.710	0.760	340,000	251,500	0.7397	0.620	0.620	0.646	0.620	0.664	389,392	0.6459	0.00%
2016-02-12	0	0.710	0.700	0.730	0.690	0.760	760,000	540,000	0.7105	0.620	0.611	0.637	0.602	0.664	870,405	0.6204	0.00%
2016-02-11	0	0.710	0.710	0.740	0.690	0.730	740,000	526,300	0.7112	0.620	0.620	0.646	0.602	0.637	847,500	0.6210	2.90%
2016-02-05	0	0.690	0.670	0.700	0.650	0.720	1,260,000	857,800	0.6808	0.602	0.585	0.611	0.568	0.629	1,443,041	0.5944	-4.17%
2016-02-04	0	0.720	0.710	0.720	0.700	0.730	700,000	498,200	0.7117	0.629	0.620	0.629	0.611	0.637	801,689	0.6214	2.86%
2016-02-03	0	0.700	0.700	0.720	0.700	0.730	430,000	306,100	0.7119	0.611	0.611	0.629	0.611	0.637	492,466	0.6216	-6.67%
2016-02-02	0	0.750	0.710	0.750	0.700	0.750	370,000	268,700	0.7262	0.655	0.620	0.655	0.611	0.655	423,750	0.6341	4.17%
2016-02-01	0	0.720	0.690	0.730	0.700	0.780	760,000	550,800	0.7247	0.629	0.602	0.637	0.611	0.681	870,405	0.6328	-4.00%
2016-01-29	0	0.750	0.730	0.780	0.750	0.750	100,000	75,000	0.7500	0.655	0.637	0.681	0.655	0.655	114,527	0.6549	0.00%
2016-01-28	0	0.750	0.750	0.780	0.750	0.800	22,425,000	19,718,400	0.8793	0.655	0.655	0.681	0.655	0.699	25,682,686	0.7678	-6.25%
2016-01-27	0	0.800	0.720	0.800	0.700	0.800	850,000	647,300	0.7615	0.699	0.629	0.699	0.611	0.699	973,480	0.6649	12.68%
2016-01-26	0	0.710	0.700	0.730	0.670	0.710	410,000	280,900	0.6851	0.620	0.611	0.637	0.585	0.620	469,561	0.5982	-4.05%
2016-01-25	0	0.740	0.720	0.760	0.710	0.740	230,000	167,900	0.7300	0.646	0.629	0.664	0.620	0.646	263,412	0.6374	-1.33%
2016-01-22	0	0.750	0.740	0.750	0.700	0.760	150,000	110,400	0.7360	0.655	0.646	0.655	0.611	0.664	171,791	0.6426	7.14%
2016-01-21	0	0.700	0.680	0.710	0.680	0.770	260,000	184,700	0.7104	0.611	0.594	0.620	0.594	0.672	297,770	0.6203	-6.67%
2016-01-20	0	0.750	0.720	0.750	0.750	0.770	80,000	60,300	0.7538	0.655	0.629	0.655	0.655	0.672	91,622	0.6581	2.74%
2016-01-19	0	0.730	0.730	0.760	0.720	0.730	190,000	138,400	0.7284	0.637	0.637	0.664	0.629	0.637	217,601	0.6360	4.29%
2016-01-18	0	0.700	0.700	0.730	0.700	0.720	160,000	114,100	0.7131	0.611	0.611	0.637	0.611	0.629	183,243	0.6227	-1.41%
2016-01-15	0	0.710	0.710	0.750	0.700	0.750	180,000	127,300	0.7072	0.620	0.620	0.655	0.611	0.655	206,149	0.6175	-2.74%
2016-01-14	0	0.730	0.730	0.760	0.730	0.740	130,000	95,000	0.7308	0.637	0.637	0.664	0.637	0.646	148,885	0.6381	-1.35%
2016-01-13	0	0.740	0.720	0.750	0.720	0.740	240,000	174,700	0.7279	0.646	0.629	0.655	0.629	0.646	274,865	0.6356	4.23%
2016-01-12	0	0.710	0.710	0.730	0.710	0.750	310,000	224,300	0.7235	0.620	0.620	0.637	0.620	0.655	355,034	0.6318	-1.39%
2016-01-11	0	0.720	0.670	0.730	0.700	0.720	110,000	78,300	0.7118	0.629	0.585	0.637	0.611	0.629	125,980	0.6215	1.41%
2016-01-08	0	0.710	0.700	0.730	0.690	0.750	980,000	696,600	0.7108	0.620	0.611	0.637	0.602	0.655	1,122,365	0.6207	-6.58%
2016-01-07	0	0.760	0.760	0.820	0.740	0.740	30,000	22,400	0.7467	0.664	0.664	0.716	0.646	0.646	34,358	0.6520	-7.32%
2016-01-06	0	0.820	0.790	0.850	-	-	0	0	-	0.716	0.690	0.742	-	-	0	-	0.00%
2016-01-05	0	0.820	0.810	0.840	0.820	0.850	20,000	16,700	0.8350	0.716	0.707	0.733	0.716	0.742	22,905	0.7291	-4.65%
2016-01-04	0	0.860	0.800	0.860	0.860	0.860	20,000	17,200	0.8600	0.751	0.699	0.751	0.751	0.751	22,905	0.7509	-1.15%
2015-12-31	0	0.870	0.830	0.870	0.820	0.900	100,000	85,500	0.8550	0.760	0.725	0.760	0.716	0.786	114,527	0.7465	3.57%
2015-12-30	0	0.840	0.820	0.900	0.830	0.830	10,000	8,300	0.8300	0.733	0.716	0.786	0.725	0.725	11,453	0.7247	0.00%
2015-12-29	0	0.840	0.840	0.900	0.830	0.920	390,000	339,800	0.8713	0.733	0.733	0.786	0.725	0.803	446,655	0.7608	-6.67%
2015-12-28	0	0.900	0.890	0.910	0.850	0.990	1,130,000	1,033,700	0.9148	0.786	0.777	0.795	0.742	0.864	1,294,155	0.7987	15.38%
2015-12-24	0	0.780	0.780	0.860	0.770	0.870	230,000	192,000	0.8348	0.681	0.681	0.751	0.672	0.760	263,412	0.7289	-2.50%
2015-12-23	0	0.800	0.790	0.850	0.800	0.850	110,000	89,300	0.8118	0.699	0.690	0.742	0.699	0.742	125,980	0.7088	5.26%
2015-12-22	0	0.760	0.760	0.840	0.760	0.760	10,000	7,600	0.7600	0.664	0.664	0.733	0.664	0.664	11,453	0.6636	-5.00%
2015-12-21	0	0.800	0.800	0.840	0.760	0.890	120,000	98,200	0.8183	0.699	0.699	0.733	0.664	0.777	137,432	0.7145	5.26%
2015-12-18	0	0.760	0.760	0.810	0.760	0.760	20,000	15,200	0.7600	0.664	0.664	0.707	0.664	0.664	22,905	0.6636	-9.52%
2015-12-17	0	0.840	0.760	0.840	0.820	0.840	40,000	33,000	0.8250	0.733	0.664	0.733	0.716	0.733	45,811	0.7204	2.44%
2015-12-16	0	0.820	0.730	0.820	0.820	0.820	10,000	8,200	0.8200	0.716	0.637	0.716	0.716	0.716	11,453	0.7160	0.00%
2015-12-15	0	0.820	0.780	0.830	0.770	0.830	500,000	398,400	0.7968	0.716	0.681	0.725	0.672	0.725	572,635	0.6957	20.59%
2015-12-14	0	0.680	0.670	0.740	0.670	0.690	310,000	209,200	0.6748	0.594	0.585	0.646	0.585	0.602	355,034	0.5892	1.49%
2015-12-11	0	0.670	0.670	0.720	0.650	0.670	40,000	26,500	0.6625	0.585	0.585	0.629	0.568	0.585	45,811	0.5785	-4.29%
2015-12-10	0	0.700	0.670	0.750	-	-	0	0	-	0.611	0.585	0.655	-	-	0	-	0.00%
2015-12-09	0	0.700	0.660	0.780	-	-	0	0	-	0.611	0.576	0.681	-	-	0	-	0.00%
2015-12-08	0	0.700	0.700	0.750	0.700	0.710	200,000	141,000	0.7050	0.611	0.611	0.655	0.611	0.620	229,054	0.6156	-5.41%
2015-12-07	0	0.740	0.690	0.800	-	-	0	0	-	0.646	0.602	0.699	-	-	0	-	0.00%
2015-12-04	0	0.740	0.710	0.760	0.690	0.740	60,000	42,900	0.7150	0.646	0.620	0.664	0.602	0.646	68,716	0.6243	4.23%
2015-12-03	0	0.710	0.710	0.790	-	-	0	0	-	0.620	0.620	0.690	-	-	0	-	0.00%
2015-12-02	0	0.710	0.710	0.770	0.710	0.710	40,000	28,400	0.7100	0.620	0.620	0.672	0.620	0.620	45,811	0.6199	0.00%
2015-12-01	0	0.710	0.710	0.770	0.670	0.710	30,000	20,500	0.6833	0.620	0.620	0.672	0.585	0.620	34,358	0.5967	-5.33%
2015-11-30	0	0.750	0.700	0.750	-	-	0	0	-	0.655	0.611	0.655	-	-	0	-	0.00%
2015-11-27	0	0.750	0.710	0.790	-	-	0	0	-	0.655	0.620	0.690	-	-	0	-	0.00%
2015-11-26	0	0.750	0.720	0.790	-	-	0	0	-	0.655	0.629	0.690	-	-	0	-	0.00%
2015-11-25	0	0.750	0.720	0.790	-	-	0	0	-	0.655	0.629	0.690	-	-	0	-	0.00%
2015-11-24	0	0.750	0.720	0.790	0.750	0.750	10,000	7,500	0.7500	0.655	0.629	0.690	0.655	0.655	11,453	0.6549	-2.60%
2015-11-23	0	0.770	0.770	0.800	-	-	0	0	-	0.672	0.672	0.699	-	-	0	-	0.00%
2015-11-20	0	0.770	0.750	0.780	0.750	0.770	30,000	22,900	0.7633	0.672	0.655	0.681	0.655	0.672	34,358	0.6665	2.67%
2015-11-19	0	0.750	0.740	0.770	0.750	0.750	30,000	22,500	0.7500	0.655	0.646	0.672	0.655	0.655	34,358	0.6549	1.35%
2015-11-18	0	0.740	0.740	0.760	0.720	0.760	120,000	90,100	0.7508	0.646	0.646	0.664	0.629	0.664	137,432	0.6556	1.37%
2015-11-17	0	0.730	0.730	0.750	0.710	0.750	370,000	268,500	0.7257	0.637	0.637	0.655	0.620	0.655	423,750	0.6336	-2.67%
2015-11-16	0	0.750	0.740	0.790	0.710	0.750	130,000	95,400	0.7338	0.655	0.646	0.690	0.620	0.655	148,885	0.6408	-5.06%
2015-11-13	0	0.790	0.760	0.820	-	-	0	0	-	0.690	0.664	0.716	-	-	0	-	0.00%
2015-11-12	0	0.790	0.790	0.830	0.750	0.790	220,000	168,200	0.7645	0.690	0.690	0.725	0.655	0.690	251,959	0.6676	1.28%
2015-11-11	0	0.780	0.770	0.830	-	-	0	0	-	0.681	0.672	0.725	-	-	0	-	0.00%
2015-11-10	0	0.780	0.770	0.810	0.770	0.790	60,000	46,800	0.7800	0.681	0.672	0.707	0.672	0.690	68,716	0.6811	-3.70%
2015-11-09	0	0.810	0.780	0.840	-	-	0	0	-	0.707	0.681	0.733	-	-	0	-	0.00%
2015-11-06	0	0.810	0.780	0.860	0.770	0.840	100,000	82,100	0.8210	0.707	0.681	0.751	0.672	0.733	114,527	0.7169	-1.22%
2015-11-05	0	0.820	0.790	0.880	0.820	0.820	10,000	8,200	0.8200	0.716	0.690	0.768	0.716	0.716	11,453	0.7160	0.00%
2015-11-04	0	0.820	0.790	0.880	-	-	0	0	-	0.716	0.690	0.768	-	-	0	-	0.00%
2015-11-03	0	0.820	0.780	0.860	-	-	0	0	-	0.716	0.681	0.751	-	-	0	-	0.00%
2015-11-02	0	0.820	0.800	0.880	-	-	0	0	-	0.716	0.699	0.768	-	-	0	-	0.00%
2015-10-30	0	0.820	0.800	0.860	0.820	0.820	10,000	8,200	0.8200	0.716	0.699	0.751	0.716	0.716	11,453	0.7160	0.00%
2015-10-29	0	0.820	0.800	0.900	-	-	0	0	-	0.716	0.699	0.786	-	-	0	-	0.00%
2015-10-28	0	0.820	0.810	0.880	0.800	0.820	50,000	40,600	0.8120	0.716	0.707	0.768	0.699	0.716	57,264	0.7090	2.50%
2015-10-27	0	0.800	0.800	0.840	0.800	0.800	10,000	8,000	0.8000	0.699	0.699	0.733	0.699	0.699	11,453	0.6985	-2.44%
2015-10-26	0	0.820	0.820	0.860	0.820	0.860	110,000	92,600	0.8418	0.716	0.716	0.751	0.716	0.751	125,980	0.7350	-4.65%
2015-10-23	0	0.860	0.860	0.900	0.860	0.900	270,000	239,900	0.8885	0.751	0.751	0.786	0.751	0.786	309,223	0.7758	-4.44%
2015-10-22	0	0.900	0.900	0.930	0.890	0.970	330,000	303,700	0.9203	0.786	0.786	0.812	0.777	0.847	377,939	0.8036	-3.23%
2015-10-20	0	0.930	0.900	0.950	0.800	0.980	1,350,000	1,185,400	0.8781	0.812	0.786	0.829	0.699	0.856	1,546,115	0.7667	6.90%
2015-10-19	0	0.870	0.830	0.870	0.790	0.950	480,000	410,300	0.8548	0.760	0.725	0.760	0.690	0.829	549,730	0.7464	10.13%
2015-10-16	0	0.790	0.770	0.800	0.780	0.800	180,000	143,600	0.7978	0.690	0.672	0.699	0.681	0.699	206,149	0.6966	1.28%
2015-10-15	0	0.780	0.710	0.800	0.770	0.770	80,000	61,600	0.7700	0.681	0.620	0.699	0.672	0.672	91,622	0.6723	0.00%
2015-10-14	0	0.780	0.720	0.850	0.780	0.780	10,000	7,800	0.7800	0.681	0.629	0.742	0.681	0.681	11,453	0.6811	0.00%
2015-10-13	0	0.780	0.720	0.780	-	-	0	0	-	0.681	0.629	0.681	-	-	0	-	0.00%
2015-10-12	0	0.780	0.760	0.790	0.700	0.790	70,000	53,100	0.7586	0.681	0.664	0.690	0.611	0.690	80,169	0.6624	6.85%
2015-10-09	0	0.730	0.720	0.790	0.720	0.740	210,000	152,400	0.7257	0.637	0.629	0.690	0.629	0.646	240,507	0.6337	1.39%
2015-10-08	0	0.720	0.700	0.750	0.720	0.720	30,000	21,600	0.7200	0.629	0.611	0.655	0.629	0.629	34,358	0.6287	0.00%
2015-10-07	0	0.720	0.700	0.810	0.720	0.720	30,000	21,700	0.7233	0.629	0.611	0.707	0.629	0.629	34,358	0.6316	0.00%
2015-10-06	0	0.720	0.700	0.820	0.720	0.730	20,000	14,500	0.7250	0.629	0.611	0.716	0.629	0.637	22,905	0.6330	-1.37%
2015-10-05	0	0.730	0.730	0.800	-	-	0	0	-	0.637	0.637	0.699	-	-	0	-	0.00%
2015-10-02	0	0.730	0.730	0.850	-	-	0	0	-	0.637	0.637	0.742	-	-	0	-	0.00%
2015-09-30	0	0.730	0.650	0.750	-	-	0	0	-	0.637	0.568	0.655	-	-	0	-	0.00%
2015-09-29	0	0.730	0.670	0.730	-	-	0	0	-	0.637	0.585	0.637	-	-	0	-	0.00%
2015-09-25	0	0.730	0.660	0.730	-	-	0	0	-	0.637	0.576	0.637	-	-	0	-	0.00%
2015-09-24	0	0.730	0.680	0.760	-	-	0	0	-	0.637	0.594	0.664	-	-	0	-	0.00%
2015-09-23	0	0.730	0.650	0.770	-	-	0	0	-	0.637	0.568	0.672	-	-	0	-	0.00%
2015-09-22	0	0.730	0.700	0.760	-	-	0	0	-	0.637	0.611	0.664	-	-	0	-	0.00%
2015-09-21	0	0.730	0.690	0.740	0.730	0.740	30,000	22,000	0.7333	0.637	0.602	0.646	0.637	0.646	34,358	0.6403	0.00%
2015-09-18	0	0.730	0.730	0.750	0.730	0.730	40,000	29,600	0.7400	0.637	0.637	0.655	0.637	0.637	45,811	0.6461	-2.67%
2015-09-17	0	0.750	0.700	0.770	-	-	0	0	-	0.655	0.611	0.672	-	-	0	-	0.00%
2015-09-16	0	0.750	0.700	0.750	-	-	0	0	-	0.655	0.611	0.655	-	-	0	-	0.00%
2015-09-15	0	0.750	0.700	0.750	0.750	0.750	10,000	7,500	0.7500	0.655	0.611	0.655	0.655	0.655	11,453	0.6549	0.00%
2015-09-14	0	0.750	0.700	0.750	-	-	0	0	-	0.655	0.611	0.655	-	-	0	-	0.00%
2015-09-11	0	0.750	0.710	0.750	0.730	0.760	40,000	30,000	0.7500	0.655	0.620	0.655	0.637	0.664	45,811	0.6549	5.63%
2015-09-10	0	0.710	0.710	0.740	0.700	0.710	270,000	190,500	0.7056	0.620	0.620	0.646	0.611	0.620	309,223	0.6161	-4.05%
2015-09-09	0	0.740	0.700	0.740	0.700	0.750	330,000	234,400	0.7103	0.646	0.611	0.646	0.611	0.655	377,939	0.6202	7.25%
2015-09-08	0	0.690	0.690	0.790	0.670	0.680	80,000	53,700	0.6713	0.602	0.602	0.690	0.585	0.594	91,622	0.5861	4.55%
2015-09-07	0	0.660	0.630	0.850	-	-	0	0	-	0.576	0.550	0.742	-	-	0	-	0.00%
2015-09-04	0	0.660	0.630	0.900	-	-	0	0	-	0.576	0.550	0.786	-	-	0	-	0.00%
2015-09-02	0	0.660	0.650	0.680	0.660	0.680	60,000	39,800	0.6633	0.576	0.568	0.594	0.576	0.594	68,716	0.5792	-2.94%
2015-09-01	0	0.680	0.650	0.700	0.680	0.680	30,000	20,400	0.6800	0.594	0.568	0.611	0.594	0.594	34,358	0.5937	1.49%
2015-08-31	0	0.670	0.670	0.750	0.650	0.650	30,000	19,500	0.6500	0.585	0.585	0.655	0.568	0.568	34,358	0.5676	-5.63%
2015-08-28	0	0.710	0.710	0.750	0.710	0.730	110,000	79,300	0.7209	0.620	0.620	0.655	0.620	0.637	125,980	0.6295	1.43%
2015-08-27	0	0.700	0.700	0.720	0.650	0.700	180,000	118,700	0.6594	0.611	0.611	0.629	0.568	0.611	206,149	0.5758	7.69%
2015-08-26	0	0.650	0.640	0.650	0.640	0.680	320,000	213,100	0.6659	0.568	0.559	0.568	0.559	0.594	366,486	0.5815	1.56%
2015-08-25	0	0.640	0.640	0.700	0.640	0.650	250,000	160,700	0.6428	0.559	0.559	0.611	0.559	0.568	286,318	0.5613	3.23%
2015-08-24	0	0.620	0.610	0.760	0.620	0.700	660,000	434,600	0.6585	0.541	0.533	0.664	0.541	0.611	755,878	0.5750	-20.51%
2015-08-21	0	0.780	0.780	0.810	0.780	0.780	10,000	7,800	0.7800	0.681	0.681	0.707	0.681	0.681	11,453	0.6811	-3.70%
2015-08-20	0	0.810	0.810	0.850	0.810	0.840	230,000	189,300	0.8230	0.707	0.707	0.742	0.707	0.733	263,412	0.7186	-7.95%
2015-08-19	0	0.880	0.880	0.900	0.840	0.880	220,000	187,200	0.8509	0.768	0.768	0.786	0.733	0.768	251,959	0.7430	1.15%
2015-08-18	0	0.870	0.860	0.910	-	-	0	0	-	0.760	0.751	0.795	-	-	0	-	0.00%
2015-08-17	0	0.870	0.870	0.890	0.870	0.870	20,000	17,500	0.8750	0.760	0.760	0.777	0.760	0.760	22,905	0.7640	-3.33%
2015-08-14	0	0.900	0.860	0.900	0.900	0.900	150,000	135,000	0.9000	0.786	0.751	0.786	0.786	0.786	171,791	0.7858	-1.10%
2015-08-13	0	0.910	0.900	0.940	0.870	0.910	270,000	243,000	0.9000	0.795	0.786	0.821	0.760	0.795	309,223	0.7858	1.11%
2015-08-12	0	0.900	0.900	0.950	0.870	0.890	70,000	61,300	0.8757	0.786	0.786	0.829	0.760	0.777	80,169	0.7646	-1.10%
2015-08-11	0	0.910	0.910	0.950	0.910	0.910	690,000	627,900	0.9100	0.795	0.795	0.829	0.795	0.795	790,236	0.7946	3.41%
2015-08-10	0	0.880	0.880	1.000	0.860	0.950	260,000	235,000	0.9038	0.768	0.768	0.873	0.751	0.829	297,770	0.7892	2.33%
2015-08-07	0	0.860	0.860	0.890	0.860	0.870	80,000	69,300	0.8663	0.751	0.751	0.777	0.751	0.760	91,622	0.7564	0.00%
2015-08-06	0	0.860	0.850	0.890	-	-	0	0	-	0.751	0.742	0.777	-	-	0	-	0.00%
2015-08-05	0	0.860	0.860	0.880	0.860	0.880	120,000	105,300	0.8775	0.751	0.751	0.768	0.751	0.768	137,432	0.7662	1.18%
2015-08-04	0	0.850	0.840	0.860	0.850	0.860	510,000	433,700	0.8504	0.742	0.733	0.751	0.742	0.751	584,088	0.7425	-6.59%
2015-08-03	0	0.910	0.840	0.910	0.900	0.910	60,000	54,400	0.9067	0.795	0.733	0.795	0.786	0.795	68,716	0.7917	1.11%
2015-07-31	0	0.900	0.880	0.920	-	-	0	0	-	0.786	0.768	0.803	-	-	0	-	0.00%
2015-07-30	0	0.900	0.880	0.900	0.880	0.920	200,000	180,100	0.9005	0.786	0.768	0.786	0.768	0.803	229,054	0.7863	-2.17%
2015-07-29	0	0.920	0.880	0.920	0.930	0.930	20,000	18,600	0.9300	0.803	0.768	0.803	0.812	0.812	22,905	0.8120	-1.08%
2015-07-28	0	0.930	0.910	0.930	0.880	0.940	440,000	402,700	0.9152	0.812	0.795	0.812	0.768	0.821	503,919	0.7991	4.49%
2015-07-27	0	0.890	0.890	0.910	0.890	0.930	480,000	439,700	0.9160	0.777	0.777	0.795	0.777	0.812	549,730	0.7998	-11.88%
2015-07-24	0	1.010	1.010	1.020	1.010	1.030	110,000	111,500	1.0136	0.882	0.882	0.891	0.882	0.899	125,980	0.8851	-5.61%
2015-07-23	0	1.070	1.030	1.070	1.050	1.090	210,000	223,900	1.0662	0.934	0.899	0.934	0.917	0.952	240,507	0.9310	-0.93%
2015-07-22	0	1.080	1.080	1.100	1.060	1.080	150,000	161,000	1.0733	0.943	0.943	0.960	0.926	0.943	171,791	0.9372	0.00%
2015-07-21	0	1.080	1.060	1.120	1.060	1.080	80,000	85,700	1.0713	0.943	0.926	0.978	0.926	0.943	91,622	0.9354	0.00%
2015-07-20	0	1.080	1.080	1.110	1.070	1.120	470,000	520,400	1.1072	0.943	0.943	0.969	0.934	0.978	538,277	0.9668	1.89%
2015-07-17	0	1.060	1.050	1.070	0.980	1.140	1,480,000	1,588,000	1.0730	0.926	0.917	0.934	0.856	0.995	1,695,000	0.9369	12.77%
2015-07-16	0	0.940	0.890	0.940	0.900	0.940	290,000	269,300	0.9286	0.821	0.777	0.821	0.786	0.821	332,128	0.8108	4.44%
2015-07-15	0	0.900	0.880	0.940	0.900	0.910	260,000	234,600	0.9023	0.786	0.768	0.821	0.786	0.795	297,770	0.7879	-1.10%
2015-07-14	0	0.910	0.910	0.950	0.890	0.960	510,000	477,400	0.9361	0.795	0.795	0.829	0.777	0.838	584,088	0.8173	-3.19%
2015-07-13	0	0.940	0.930	0.940	0.840	0.950	1,360,000	1,236,700	0.9093	0.821	0.812	0.821	0.733	0.829	1,557,568	0.7940	5.62%
2015-07-10	0	0.890	0.890	0.910	0.880	1.000	1,300,000	1,194,700	0.9190	0.777	0.777	0.795	0.768	0.873	1,488,851	0.8024	4.71%
2015-07-09	0	0.850	0.830	0.890	0.650	0.910	2,020,000	1,579,600	0.7820	0.742	0.725	0.777	0.568	0.795	2,313,446	0.6828	41.67%
2015-07-08	0	0.600	0.600	0.660	0.590	0.730	1,390,000	894,700	0.6437	0.524	0.524	0.576	0.515	0.637	1,591,926	0.5620	-20.00%
2015-07-07	0	0.750	0.750	0.790	0.750	0.950	1,890,000	1,547,700	0.8189	0.655	0.655	0.690	0.655	0.829	2,164,561	0.7150	-16.67%
2015-07-06	0	0.900	0.890	0.930	0.860	1.250	2,930,000	2,873,000	0.9805	0.786	0.777	0.812	0.751	1.091	3,355,642	0.8562	-23.73%
2015-07-03	0	1.180	1.160	1.180	1.180	1.390	1,070,000	1,336,800	1.2493	1.030	1.013	1.030	1.030	1.214	1,225,439	1.0909	-16.90%
2015-07-02	0	1.420	1.410	1.440	1.420	1.470	140,000	202,400	1.4457	1.240	1.231	1.257	1.240	1.284	160,338	1.2623	-2.07%
2015-06-30	0	1.450	1.440	1.450	1.390	1.470	450,000	642,600	1.4280	1.266	1.257	1.266	1.214	1.284	515,372	1.2469	0.00%
2015-06-29	0	1.450	1.430	1.450	1.430	1.550	670,000	987,100	1.4733	1.266	1.249	1.266	1.249	1.353	767,331	1.2864	-7.05%
2015-06-26	0	1.560	1.560	1.590	1.530	1.600	580,000	907,200	1.5641	1.362	1.362	1.388	1.336	1.397	664,257	1.3657	-2.50%
2015-06-25	0	1.600	1.600	1.630	1.480	1.740	2,792,500	4,519,700	1.6185	1.397	1.397	1.423	1.292	1.519	3,198,167	1.4132	11.11%
2015-06-24	0	1.440	1.430	1.440	1.420	1.500	420,000	613,400	1.4605	1.257	1.249	1.257	1.240	1.310	481,014	1.2752	2.13%
2015-06-23	0	1.410	1.390	1.410	1.380	1.430	230,000	320,500	1.3935	1.231	1.214	1.231	1.205	1.249	263,412	1.2167	0.00%
2015-06-22	0	1.410	1.400	1.430	1.390	1.420	380,000	533,400	1.4037	1.231	1.222	1.249	1.214	1.240	435,203	1.2256	-2.08%
2015-06-19	0	1.440	1.430	1.440	1.410	1.480	370,000	538,700	1.4559	1.257	1.249	1.257	1.231	1.292	423,750	1.2713	-2.70%
2015-06-18	0	1.480	1.460	1.490	1.480	1.480	160,000	236,800	1.4800	1.292	1.275	1.301	1.292	1.292	183,243	1.2923	-1.99%
2015-06-17	0	1.510	1.490	1.510	1.480	1.520	860,000	1,295,600	1.5065	1.318	1.301	1.318	1.292	1.327	984,932	1.3154	2.03%
2015-06-16	0	1.480	1.480	1.500	1.450	1.640	1,300,000	1,971,000	1.5162	1.292	1.292	1.310	1.266	1.432	1,488,851	1.3238	-8.07%
2015-06-15	0	1.610	1.610	1.630	1.600	1.670	330,000	538,300	1.6312	1.406	1.406	1.423	1.397	1.458	377,939	1.4243	0.62%
2015-06-12	0	1.600	1.550	1.600	1.520	1.600	750,000	1,172,100	1.5628	1.397	1.353	1.397	1.327	1.397	858,953	1.3646	0.63%
2015-06-11	0	1.590	1.570	1.590	1.560	1.600	210,000	333,800	1.5895	1.388	1.371	1.388	1.362	1.397	240,507	1.3879	2.58%
2015-06-10	0	1.550	1.550	1.570	1.550	1.640	670,000	1,059,800	1.5818	1.353	1.353	1.371	1.353	1.432	767,331	1.3812	-5.49%
2015-06-09	0	1.640	1.620	1.650	1.590	1.750	990,000	1,651,100	1.6678	1.432	1.415	1.441	1.388	1.528	1,133,818	1.4562	-5.20%
2015-06-08	0	1.730	1.700	1.750	1.730	1.800	1,130,000	1,993,300	1.7640	1.511	1.484	1.528	1.511	1.572	1,294,155	1.5402	-0.57%
2015-06-05	0	1.740	1.740	1.750	1.730	1.790	1,250,000	2,192,500	1.7540	1.519	1.519	1.528	1.511	1.563	1,431,588	1.5315	-3.87%
2015-06-04	0	1.810	1.780	1.810	1.650	1.850	2,160,000	3,758,900	1.7402	1.580	1.554	1.580	1.441	1.615	2,473,784	1.5195	0.00%
2015-06-03	0	1.810	1.800	1.820	1.540	1.870	8,320,000	14,624,900	1.7578	1.580	1.572	1.589	1.345	1.633	9,528,649	1.5348	17.53%
2015-06-02	0	1.540	1.500	1.540	1.500	1.540	770,000	1,168,800	1.5179	1.345	1.310	1.345	1.310	1.345	881,858	1.3254	0.65%
2015-06-01	0	1.530	1.510	1.550	1.460	1.570	670,000	1,010,800	1.5087	1.336	1.318	1.353	1.275	1.371	767,331	1.3173	0.66%
2015-05-29	0	1.520	1.500	1.550	1.450	1.590	320,000	487,700	1.5241	1.327	1.310	1.353	1.266	1.388	366,486	1.3307	-1.30%
2015-05-28	0	1.540	1.520	1.540	1.510	1.640	1,020,000	1,625,100	1.5932	1.345	1.327	1.345	1.318	1.432	1,168,176	1.3911	-4.94%
2015-05-27	0	1.620	1.590	1.630	1.550	1.630	860,000	1,357,500	1.5785	1.415	1.388	1.423	1.353	1.423	984,932	1.3783	3.18%
2015-05-26	0	1.570	1.550	1.590	1.540	1.610	290,000	454,500	1.5672	1.371	1.353	1.388	1.345	1.406	332,128	1.3684	0.64%
2015-05-22	0	1.560	1.550	1.560	1.540	1.570	380,000	589,100	1.5503	1.362	1.353	1.362	1.345	1.371	435,203	1.3536	1.30%
2015-05-21	0	1.540	1.530	1.540	1.500	1.560	540,000	827,200	1.5319	1.345	1.336	1.345	1.310	1.362	618,446	1.3375	1.99%
2015-05-20	0	1.510	1.510	1.530	1.500	1.580	860,000	1,308,900	1.5220	1.318	1.318	1.336	1.310	1.380	984,932	1.3289	-4.43%
2015-05-19	0	1.580	1.560	1.600	1.560	1.650	960,000	1,535,800	1.5998	1.380	1.362	1.397	1.362	1.441	1,099,459	1.3969	-1.86%
2015-05-18	0	1.610	1.600	1.610	1.570	1.650	2,210,000	3,565,700	1.6134	1.406	1.397	1.406	1.371	1.441	2,531,047	1.4088	3.87%
2015-05-15	0	1.550	1.550	1.560	1.390	1.640	2,690,000	4,163,300	1.5477	1.353	1.353	1.362	1.214	1.432	3,080,777	1.3514	11.51%
2015-05-14	0	1.390	1.370	1.390	1.370	1.400	390,000	540,400	1.3856	1.214	1.196	1.214	1.196	1.222	446,655	1.2099	-1.42%
2015-05-13	0	1.410	1.380	1.420	1.380	1.460	420,000	596,900	1.4212	1.231	1.205	1.240	1.205	1.275	481,014	1.2409	-4.08%
2015-05-12	0	1.470	1.440	1.470	1.450	1.500	190,000	282,000	1.4842	1.284	1.257	1.284	1.266	1.310	217,601	1.2959	-2.00%
2015-05-11	0	1.500	1.480	1.500	1.430	1.520	320,000	469,400	1.4669	1.310	1.292	1.310	1.249	1.327	366,486	1.2808	3.45%
2015-05-08	0	1.450	1.440	1.480	1.430	1.530	850,000	1,256,700	1.4785	1.266	1.257	1.292	1.249	1.336	973,480	1.2909	1.40%
2015-05-07	0	1.430	1.400	1.440	1.400	1.530	960,000	1,392,600	1.4506	1.249	1.222	1.257	1.222	1.336	1,099,459	1.2666	-3.38%
2015-05-06	0	1.480	1.460	1.480	1.440	1.650	1,980,000	3,028,500	1.5295	1.292	1.275	1.292	1.257	1.441	2,267,635	1.3355	-1.99%
2015-05-05	0	1.510	1.500	1.530	1.390	1.650	5,187,849	7,981,973	1.5386	1.318	1.310	1.336	1.214	1.441	5,941,489	1.3434	9.42%
2015-05-04	0	1.380	1.370	1.400	1.380	1.440	970,000	1,369,200	1.4115	1.205	1.196	1.222	1.205	1.257	1,110,912	1.2325	-2.82%
2015-04-30	0	1.420	1.400	1.420	1.400	1.450	580,000	818,600	1.4114	1.240	1.222	1.240	1.222	1.266	664,257	1.2324	1.43%
2015-04-29	0	1.400	1.360	1.410	1.350	1.460	940,000	1,315,500	1.3995	1.222	1.187	1.231	1.179	1.275	1,076,554	1.2220	1.45%
2015-04-28	0	1.380	1.370	1.390	1.300	1.450	1,760,000	2,472,600	1.4049	1.205	1.196	1.214	1.135	1.266	2,015,676	1.2267	6.15%
2015-04-27	0	1.300	1.300	1.320	1.300	1.340	710,000	938,600	1.3220	1.135	1.135	1.153	1.135	1.170	813,142	1.1543	0.00%
2015-04-24	0	1.300	1.290	1.310	1.290	1.340	340,000	447,000	1.3147	1.135	1.126	1.144	1.126	1.170	389,392	1.1479	-1.52%
2015-04-23	0	1.320	1.310	1.350	1.310	1.360	824,375	1,099,100	1.3333	1.153	1.144	1.179	1.144	1.187	944,132	1.1641	-3.65%
2015-04-22	0	1.370	1.350	1.370	1.330	1.420	590,000	814,600	1.3807	1.196	1.179	1.196	1.161	1.240	675,709	1.2055	0.00%
2015-04-21	0	1.370	1.360	1.400	1.300	1.430	2,500,000	3,446,300	1.3785	1.196	1.187	1.222	1.135	1.249	2,863,176	1.2037	2.24%
2015-04-20	0	1.340	1.330	1.350	1.220	1.360	2,390,000	3,083,900	1.2903	1.170	1.161	1.179	1.065	1.187	2,737,196	1.1267	7.20%
2015-04-17	0	1.250	1.240	1.260	1.220	1.280	980,000	1,237,400	1.2627	1.091	1.083	1.100	1.065	1.118	1,122,365	1.1025	3.31%
2015-04-16	0	1.210	1.210	1.240	1.190	1.240	540,000	661,100	1.2243	1.057	1.057	1.083	1.039	1.083	618,446	1.0690	0.83%
2015-04-15	0	1.200	1.190	1.220	1.200	1.260	650,000	797,500	1.2269	1.048	1.039	1.065	1.048	1.100	744,426	1.0713	-0.83%
2015-04-14	0	1.210	1.200	1.240	1.200	1.290	950,000	1,177,300	1.2393	1.057	1.048	1.083	1.048	1.126	1,088,007	1.0821	-5.47%
2015-04-13	0	1.280	1.280	1.290	1.200	1.300	2,640,000	3,282,700	1.2434	1.118	1.118	1.126	1.048	1.135	3,023,514	1.0857	10.34%
2015-04-10	0	1.160	1.140	1.160	1.080	1.190	1,310,000	1,514,600	1.1562	1.013	0.995	1.013	0.943	1.039	1,500,304	1.0095	7.41%
2015-04-09	0	1.080	1.080	1.100	1.020	1.150	680,000	747,600	1.0994	0.943	0.943	0.960	0.891	1.004	778,784	0.9600	-6.09%
2015-04-08	0	1.150	1.120	1.160	1.080	1.150	640,000	709,600	1.1088	1.004	0.978	1.013	0.943	1.004	732,973	0.9681	5.50%
2015-04-02	0	1.090	1.070	1.100	1.050	1.090	200,000	213,800	1.0690	0.952	0.934	0.960	0.917	0.952	229,054	0.9334	4.81%
2015-04-01	0	1.040	1.040	1.050	1.020	1.050	270,000	280,500	1.0389	0.908	0.908	0.917	0.891	0.917	309,223	0.9071	-0.95%
2015-03-31	0	1.050	1.030	1.050	1.000	1.050	100,000	102,100	1.0210	0.917	0.899	0.917	0.873	0.917	114,527	0.8915	1.94%
2015-03-30	0	1.030	1.020	1.040	1.020	1.040	310,000	319,700	1.0313	0.899	0.891	0.908	0.891	0.908	355,034	0.9005	-0.96%
2015-03-27	0	1.040	1.040	1.070	1.040	1.040	210,000	218,300	1.0395	0.908	0.908	0.934	0.908	0.908	240,507	0.9077	-0.95%
2015-03-26	0	1.050	1.040	1.080	1.030	1.050	280,000	293,300	1.0475	0.917	0.908	0.943	0.899	0.917	320,676	0.9146	0.00%
2015-03-25	0	1.050	1.050	1.060	1.040	1.070	590,000	621,400	1.0532	0.917	0.917	0.926	0.908	0.934	675,709	0.9196	-4.55%
2015-03-24	0	1.100	1.080	1.100	1.060	1.150	550,000	609,800	1.1087	0.960	0.943	0.960	0.926	1.004	629,899	0.9681	-5.98%
2015-03-23	0	1.170	1.170	1.180	1.140	1.220	460,000	531,100	1.1546	1.022	1.022	1.030	0.995	1.065	526,824	1.0081	-4.10%
2015-03-20	0	1.220	1.210	1.240	1.150	1.290	1,250,000	1,546,000	1.2368	1.065	1.057	1.083	1.004	1.126	1,431,588	1.0799	4.27%
2015-03-19	0	1.170	1.130	1.170	1.110	1.180	320,000	368,200	1.1506	1.022	0.987	1.022	0.969	1.030	366,486	1.0047	4.46%
2015-03-18	0	1.120	1.090	1.130	1.100	1.130	360,000	402,500	1.1181	0.978	0.952	0.987	0.960	0.987	412,297	0.9762	1.82%
2015-03-17	0	1.100	1.100	1.120	1.100	1.130	500,000	558,600	1.1172	0.960	0.960	0.978	0.960	0.987	572,635	0.9755	1.85%
2015-03-16	0	1.080	1.060	1.080	1.070	1.080	30,000	32,200	1.0733	0.943	0.926	0.943	0.934	0.943	34,358	0.9372	0.00%
2015-03-13	0	1.080	1.060	1.080	1.050	1.080	200,000	213,600	1.0680	0.943	0.926	0.943	0.917	0.943	229,054	0.9325	0.93%
2015-03-12	0	1.070	1.070	1.090	1.070	1.110	200,000	214,800	1.0740	0.934	0.934	0.952	0.934	0.969	229,054	0.9378	-2.73%
2015-03-11	0	1.100	1.080	1.110	1.090	1.130	210,000	232,100	1.1052	0.960	0.943	0.969	0.952	0.987	240,507	0.9650	1.85%
2015-03-10	0	1.080	1.070	1.110	1.080	1.120	530,000	582,600	1.0992	0.943	0.934	0.969	0.943	0.978	606,993	0.9598	-1.82%
2015-03-09	0	1.100	1.070	1.100	1.040	1.130	2,370,000	2,629,700	1.1096	0.960	0.934	0.960	0.908	0.987	2,714,291	0.9688	10.00%
2015-03-06	0	1.000	1.000	1.020	1.000	1.020	260,000	261,100	1.0042	0.873	0.873	0.891	0.873	0.891	297,770	0.8769	0.00%
2015-03-05	0	1.000	0.990	1.010	1.000	1.020	360,000	362,400	1.0067	0.873	0.864	0.882	0.873	0.891	412,297	0.8790	-3.85%
2015-03-04	0	1.040	1.030	1.050	1.000	1.040	120,000	123,000	1.0250	0.908	0.899	0.917	0.873	0.908	137,432	0.8950	1.96%
2015-03-03	0	1.020	1.000	1.020	1.000	1.020	30,000	30,400	1.0133	0.891	0.873	0.891	0.873	0.891	34,358	0.8848	-0.97%
2015-03-02	0	1.030	1.020	1.030	0.990	1.030	130,000	132,800	1.0215	0.899	0.891	0.899	0.864	0.899	148,885	0.8920	-1.90%
2015-02-27	0	1.050	1.040	1.050	1.030	1.050	291,250	302,050	1.0371	0.917	0.908	0.917	0.899	0.917	333,560	0.9055	3.96%
2015-02-26	0	1.010	1.000	1.020	1.000	1.010	100,000	100,800	1.0080	0.882	0.873	0.891	0.873	0.882	114,527	0.8801	2.02%
2015-02-25	0	0.990	0.990	1.010	-	-	0	0	-	0.864	0.864	0.882	-	-	0	-	0.00%
2015-02-24	0	0.990	0.980	1.040	0.980	1.030	270,000	271,400	1.0052	0.864	0.856	0.908	0.856	0.899	309,223	0.8777	1.02%
2015-02-23	0	0.980	0.980	0.990	0.970	1.010	210,000	208,200	0.9914	0.856	0.856	0.864	0.847	0.882	240,507	0.8657	-1.01%
2015-02-18	0	0.990	0.980	1.020	0.990	0.990	40,000	39,600	0.9900	0.864	0.856	0.891	0.864	0.864	45,811	0.8644	0.00%
2015-02-17	0	0.990	0.990	1.020	0.960	1.100	1,270,000	1,293,900	1.0188	0.864	0.864	0.891	0.838	0.960	1,454,493	0.8896	2.06%
2015-02-16	0	0.970	0.970	0.980	0.970	1.010	370,000	366,600	0.9908	0.847	0.847	0.856	0.847	0.882	423,750	0.8651	-2.02%
2015-02-13	0	0.990	0.990	1.010	0.990	1.010	230,000	229,000	0.9957	0.864	0.864	0.882	0.864	0.882	263,412	0.8694	-3.88%
2015-02-12	0	1.030	1.010	1.070	1.030	1.040	120,000	123,900	1.0325	0.899	0.882	0.934	0.899	0.908	137,432	0.9015	-0.96%
2015-02-11	0	1.040	1.010	1.040	1.000	1.040	180,000	182,900	1.0161	0.908	0.882	0.908	0.873	0.908	206,149	0.8872	0.00%
2015-02-10	0	1.040	1.040	1.050	1.040	1.050	60,000	62,900	1.0483	0.908	0.908	0.917	0.908	0.917	68,716	0.9154	-0.95%
2015-02-09	0	1.050	1.050	1.060	1.040	1.060	140,000	146,800	1.0486	0.917	0.917	0.926	0.908	0.926	160,338	0.9156	0.00%
2015-02-06	0	1.050	1.050	1.070	1.050	1.070	130,000	138,300	1.0638	0.917	0.917	0.934	0.917	0.934	148,885	0.9289	-0.94%
2015-02-05	0	1.060	1.060	1.080	1.050	1.080	250,000	263,700	1.0548	0.926	0.926	0.943	0.917	0.943	286,318	0.9210	-1.85%
2015-02-04	0	1.080	1.070	1.100	1.060	1.110	400,000	438,900	1.0973	0.943	0.934	0.960	0.926	0.969	458,108	0.9581	0.00%
2015-02-03	0	1.080	1.060	1.080	1.080	1.100	60,000	65,000	1.0833	0.943	0.926	0.943	0.943	0.960	68,716	0.9459	0.00%
2015-02-02	0	1.080	1.050	1.100	1.050	1.080	160,000	169,200	1.0575	0.943	0.917	0.960	0.917	0.943	183,243	0.9234	-0.92%
2015-01-30	0	1.090	1.070	1.090	1.060	1.120	310,000	339,100	1.0939	0.952	0.934	0.952	0.926	0.978	355,034	0.9551	3.81%
2015-01-29	0	1.050	1.050	1.070	1.040	1.060	330,000	346,000	1.0485	0.917	0.917	0.934	0.908	0.926	377,939	0.9155	-2.78%
2015-01-28	0	1.080	1.060	1.080	1.050	1.080	177,849	188,284	1.0587	0.943	0.926	0.943	0.917	0.943	203,685	0.9244	-0.92%
2015-01-27	0	1.090	1.070	1.090	1.070	1.090	30,000	32,500	1.0833	0.952	0.934	0.952	0.934	0.952	34,358	0.9459	1.87%
2015-01-26	0	1.070	1.070	1.100	1.060	1.070	210,000	224,000	1.0667	0.934	0.934	0.960	0.926	0.934	240,507	0.9314	-3.60%
2015-01-23	0	1.110	1.080	1.120	1.060	1.130	680,000	747,400	1.0991	0.969	0.943	0.978	0.926	0.987	778,784	0.9597	3.74%
2015-01-22	0	1.070	1.070	1.090	1.060	1.100	340,000	367,700	1.0815	0.934	0.934	0.952	0.926	0.960	389,392	0.9443	-2.73%
2015-01-21	0	1.100	1.090	1.100	1.100	1.160	330,000	365,700	1.1082	0.960	0.952	0.960	0.960	1.013	377,939	0.9676	-3.51%
2015-01-20	0	1.140	1.130	1.140	1.060	1.140	240,000	264,500	1.1021	0.995	0.987	0.995	0.926	0.995	274,865	0.9623	3.64%
2015-01-19	0	1.100	1.070	1.120	1.030	1.130	570,000	625,600	1.0975	0.960	0.934	0.978	0.899	0.987	652,804	0.9583	-3.51%
2015-01-16	0	1.140	1.130	1.150	1.130	1.170	410,000	468,200	1.1420	0.995	0.987	1.004	0.987	1.022	469,561	0.9971	-2.56%
2015-01-15	0	1.170	1.160	1.170	1.140	1.170	400,000	462,000	1.1550	1.022	1.013	1.022	0.995	1.022	458,108	1.0085	1.74%
2015-01-14	0	1.150	1.150	1.180	1.140	1.180	270,000	312,600	1.1578	1.004	1.004	1.030	0.995	1.030	309,223	1.0109	-0.86%
2015-01-13	0	1.160	1.160	1.200	1.140	1.190	170,000	196,800	1.1576	1.013	1.013	1.048	0.995	1.039	194,696	1.0108	0.00%
2015-01-12	0	1.160	1.160	1.200	1.110	1.230	690,000	805,800	1.1678	1.013	1.013	1.048	0.969	1.074	790,236	1.0197	-3.33%
2015-01-09	0	1.200	1.190	1.210	1.190	1.230	440,000	529,400	1.2032	1.048	1.039	1.057	1.039	1.074	503,919	1.0506	0.84%
2015-01-08	0	1.190	1.180	1.190	1.160	1.190	540,000	637,800	1.1811	1.039	1.030	1.039	1.013	1.039	618,446	1.0313	-1.65%
2015-01-07	0	1.210	1.190	1.210	1.150	1.240	510,000	616,000	1.2078	1.057	1.039	1.057	1.004	1.083	584,088	1.0546	2.54%
2015-01-06	0	1.180	1.170	1.210	1.170	1.260	2,390,000	2,856,800	1.1953	1.030	1.022	1.057	1.022	1.100	2,737,196	1.0437	-7.81%
2015-01-05	0	1.280	1.250	1.290	1.250	1.300	2,640,000	3,391,200	1.2845	1.118	1.091	1.126	1.091	1.135	3,023,514	1.1216	0.00%
2015-01-02	0	1.280	1.260	1.280	1.240	1.460	11,380,000	15,394,500	1.3528	1.118	1.100	1.118	1.083	1.275	13,033,176	1.1812	-0.78%
2014-12-31	0	1.290	1.270	1.300	1.290	1.290	10,000	12,900	1.2900	1.126	1.109	1.135	1.126	1.126	11,453	1.1264	0.00%
2014-12-30	0	1.290	1.290	1.310	1.290	1.430	1,250,000	1,687,000	1.3496	1.126	1.126	1.144	1.126	1.249	1,431,588	1.1784	-0.77%
2014-12-29	0	1.300	1.250	1.300	1.140	1.350	800,000	983,300	1.2291	1.135	1.091	1.135	0.995	1.179	916,216	1.0732	6.56%
2014-12-24	0	1.220	1.200	1.220	1.180	1.230	380,000	459,200	1.2084	1.065	1.048	1.065	1.030	1.074	435,203	1.0551	0.00%
2014-12-23	0	1.220	1.200	1.220	1.200	1.340	1,550,000	1,941,800	1.2528	1.065	1.048	1.065	1.048	1.170	1,775,169	1.0939	-7.58%
2014-12-22	0	1.320	1.320	1.330	1.290	1.420	1,500,000	2,022,700	1.3485	1.153	1.153	1.161	1.126	1.240	1,717,905	1.1774	-4.35%
2014-12-19	0	1.380	1.390	1.410	1.330	1.470	2,790,000	3,948,300	1.4152	1.205	1.214	1.231	1.161	1.284	3,195,304	1.2357	0.73%
2014-12-18	0	1.370	1.370	1.430	1.350	1.540	680,000	982,500	1.4449	1.196	1.196	1.249	1.179	1.345	778,784	1.2616	-8.67%
2014-12-17	0	1.500	1.470	1.490	1.450	1.540	900,000	1,348,800	1.4987	1.310	1.284	1.301	1.266	1.345	1,030,743	1.3086	-0.66%
2014-12-16	0	1.510	1.510	1.540	1.500	1.670	2,650,000	4,177,500	1.5764	1.318	1.318	1.345	1.310	1.458	3,034,966	1.3765	-7.93%
2014-12-15	0	1.640	1.640	1.680	1.630	1.800	3,780,000	6,428,800	1.7007	1.432	1.432	1.467	1.423	1.572	4,329,122	1.4850	-4.65%
2014-12-12	0	1.720	1.710	1.720	1.610	1.820	3,190,000	5,547,400	1.7390	1.502	1.493	1.502	1.406	1.589	3,653,412	1.5184	1.18%
2014-12-11	0	1.700	1.660	1.700	1.520	1.970	12,360,000	22,057,500	1.7846	1.484	1.449	1.484	1.327	1.720	14,155,541	1.5582	9.68%
2014-12-10	0	1.550	1.510	1.550	1.480	1.700	2,280,000	3,564,900	1.5636	1.353	1.318	1.353	1.292	1.484	2,611,216	1.3652	7.64%
2014-12-09	0	1.440	1.430	1.520	1.400	1.630	2,044,000	3,136,080	1.5343	1.257	1.249	1.327	1.222	1.423	2,340,932	1.3397	-8.28%
2014-12-08	0	1.570	1.580	1.590	1.520	1.830	9,170,000	15,700,000	1.7121	1.371	1.380	1.388	1.327	1.598	10,502,128	1.4949	3.97%
2014-12-05	0	1.510	1.460	1.520	1.440	1.590	830,729	1,260,378	1.5172	1.318	1.275	1.327	1.257	1.388	951,409	1.3247	7.09%
2014-12-04	0	1.410	1.400	1.420	1.360	1.460	1,000,000	1,409,600	1.4096	1.231	1.222	1.240	1.187	1.275	1,145,270	1.2308	-4.08%
2014-12-03	0	1.470	1.440	1.560	1.470	1.640	1,360,000	2,125,700	1.5630	1.284	1.257	1.362	1.284	1.432	1,557,568	1.3648	-12.50%
2014-12-02	0	1.680	1.650	1.710	1.650	1.770	360,000	608,200	1.6894	1.467	1.441	1.493	1.441	1.545	412,297	1.4751	-4.00%
2014-12-01	0	1.750	1.750	1.780	1.550	1.820	1,630,000	2,800,300	1.7180	1.528	1.528	1.554	1.353	1.589	1,866,791	1.5001	4.17%
2014-11-28	0	1.680	1.650	1.680	1.630	1.760	931,500	1,555,800	1.6702	1.467	1.441	1.467	1.423	1.537	1,066,819	1.4584	-2.89%
2014-11-27	0	1.730	1.730	1.760	1.710	1.850	1,040,000	1,832,600	1.7621	1.511	1.511	1.537	1.493	1.615	1,191,081	1.5386	-2.81%
2014-11-26	0	1.780	1.770	1.790	1.600	1.810	1,641,500	2,805,670	1.7092	1.554	1.545	1.563	1.397	1.580	1,879,961	1.4924	1.71%
2014-11-25	0	1.750	1.760	1.780	1.600	2.060	12,200,000	22,549,300	1.8483	1.528	1.537	1.554	1.397	1.799	13,972,297	1.6139	12.90%
2014-11-24	0	1.550	1.550	1.570	1.400	1.720	4,120,000	6,554,200	1.5908	1.353	1.353	1.371	1.222	1.502	4,718,514	1.3890	13.97%
2014-11-21	0	1.360	1.350	1.380	1.330	1.420	570,000	776,400	1.3621	1.187	1.179	1.205	1.161	1.240	652,804	1.1893	-6.21%
2014-11-20	0	1.450	1.390	1.460	1.330	1.640	1,200,000	1,729,200	1.4410	1.266	1.214	1.275	1.161	1.432	1,374,324	1.2582	-3.33%
2014-11-19	0	1.500	1.480	1.510	1.390	1.680	4,510,255	7,040,897	1.5611	1.310	1.292	1.318	1.214	1.467	5,165,461	1.3631	13.64%
2014-11-18	0	1.320	1.280	1.340	1.240	1.320	420,000	535,400	1.2748	1.153	1.118	1.170	1.083	1.153	481,014	1.1131	6.45%
2014-11-17	0	1.240	1.230	1.280	1.130	1.360	1,470,000	1,893,200	1.2879	1.083	1.074	1.118	0.987	1.187	1,683,547	1.1245	8.77%
2014-11-14	0	1.140	1.130	1.180	1.130	1.150	140,000	159,100	1.1364	0.995	0.987	1.030	0.987	1.004	160,338	0.9923	2.70%
2014-11-13	0	1.110	1.150	1.160	1.100	1.100	10,000	11,000	1.1000	0.969	1.004	1.013	0.960	0.960	11,453	0.9605	-4.31%
2014-11-12	0	1.160	1.140	1.210	1.160	1.220	110,000	131,100	1.1918	1.013	0.995	1.057	1.013	1.065	125,980	1.0406	-1.69%
2014-11-11	0	1.180	1.160	1.200	1.180	1.180	40,000	47,200	1.1800	1.030	1.013	1.048	1.030	1.030	45,811	1.0303	-1.67%
2014-11-10	0	1.200	1.200	1.210	1.170	1.240	190,000	227,500	1.1974	1.048	1.048	1.057	1.022	1.083	217,601	1.0455	0.00%
2014-11-07	0	1.200	1.180	1.210	1.170	1.240	110,000	132,500	1.2045	1.048	1.030	1.057	1.022	1.083	125,980	1.0518	2.56%
2014-11-06	0	1.170	1.170	1.210	1.170	1.190	240,000	283,900	1.1829	1.022	1.022	1.057	1.022	1.039	274,865	1.0329	-0.85%
2014-11-05	0	1.180	1.180	1.200	1.180	1.210	190,000	226,800	1.1937	1.030	1.030	1.048	1.030	1.057	217,601	1.0423	-1.67%
2014-11-04	0	1.200	1.160	1.200	1.160	1.200	480,000	565,000	1.1771	1.048	1.013	1.048	1.013	1.048	549,730	1.0278	2.56%
2014-11-03	0	1.170	1.170	1.200	1.130	1.250	580,000	692,700	1.1943	1.022	1.022	1.048	0.987	1.091	664,257	1.0428	3.54%
2014-10-31	0	1.130	1.110	1.140	1.110	1.130	60,000	67,200	1.1200	0.987	0.969	0.995	0.969	0.987	68,716	0.9779	3.67%
2014-10-30	0	1.090	1.070	1.120	1.090	1.130	320,000	351,300	1.0978	0.952	0.934	0.978	0.952	0.987	366,486	0.9586	-4.39%
2014-10-29	0	1.140	1.120	1.140	1.100	1.140	150,000	170,300	1.1353	0.995	0.978	0.995	0.960	0.995	171,791	0.9913	0.88%
2014-10-28	0	1.130	1.080	1.150	1.090	1.130	260,000	287,300	1.1050	0.987	0.943	1.004	0.952	0.987	297,770	0.9648	5.61%
2014-10-27	0	1.070	1.070	1.090	1.060	1.070	120,000	127,700	1.0642	0.934	0.934	0.952	0.926	0.934	137,432	0.9292	0.00%
2014-10-24	0	1.070	1.070	1.100	1.070	1.100	40,000	43,100	1.0775	0.934	0.934	0.960	0.934	0.960	45,811	0.9408	-2.73%
2014-10-23	0	1.100	1.060	1.100	1.070	1.110	60,000	65,700	1.0950	0.960	0.926	0.960	0.934	0.969	68,716	0.9561	2.80%
2014-10-22	0	1.070	1.060	1.090	1.040	1.110	160,000	173,700	1.0856	0.934	0.926	0.952	0.908	0.969	183,243	0.9479	0.94%
2014-10-21	0	1.060	1.040	1.070	1.030	1.100	670,000	706,800	1.0549	0.926	0.908	0.934	0.899	0.960	767,331	0.9211	-4.50%
2014-10-20	0	1.110	1.080	1.130	1.110	1.110	20,000	22,200	1.1100	0.969	0.943	0.987	0.969	0.969	22,905	0.9692	2.78%
2014-10-17	0	1.080	1.060	1.160	1.060	1.100	200,000	216,400	1.0820	0.943	0.926	1.013	0.926	0.960	229,054	0.9448	0.00%
2014-10-16	0	1.080	1.080	1.160	1.040	1.100	250,000	269,000	1.0760	0.943	0.943	1.013	0.908	0.960	286,318	0.9395	-2.70%
2014-10-15	0	1.110	1.110	1.180	1.110	1.140	160,000	179,800	1.1238	0.969	0.969	1.030	0.969	0.995	183,243	0.9812	-4.31%
2014-10-14	0	1.160	1.150	1.160	1.100	1.180	340,000	390,000	1.1471	1.013	1.004	1.013	0.960	1.030	389,392	1.0016	6.42%
2014-10-13	0	1.090	1.090	1.140	1.090	1.100	160,000	175,900	1.0994	0.952	0.952	0.995	0.952	0.960	183,243	0.9599	-1.80%
2014-10-10	0	1.110	1.110	1.130	1.110	1.140	70,000	78,500	1.1214	0.969	0.969	0.987	0.969	0.995	80,169	0.9792	-2.63%
2014-10-09	0	1.140	1.130	1.150	1.130	1.160	170,000	194,800	1.1459	0.995	0.987	1.004	0.987	1.013	194,696	1.0005	0.88%
2014-10-08	0	1.130	1.120	1.130	1.110	1.130	150,000	167,700	1.1180	0.987	0.978	0.987	0.969	0.987	171,791	0.9762	1.80%
2014-10-07	0	1.110	1.100	1.110	1.090	1.120	80,000	88,900	1.1113	0.969	0.960	0.969	0.952	0.978	91,622	0.9703	2.78%
2014-10-06	0	1.080	1.080	1.110	1.080	1.130	330,000	364,500	1.1045	0.943	0.943	0.969	0.943	0.987	377,939	0.9644	3.85%
2014-10-03	0	1.040	1.040	1.080	1.030	1.040	70,000	72,500	1.0357	0.908	0.908	0.943	0.899	0.908	80,169	0.9043	-1.89%
2014-09-30	0	1.060	1.050	1.080	1.050	1.060	100,000	105,600	1.0560	0.926	0.917	0.943	0.917	0.926	114,527	0.9221	-2.75%
2014-09-29	0	1.090	1.060	1.110	1.050	1.100	570,000	616,900	1.0823	0.952	0.926	0.969	0.917	0.960	652,804	0.9450	-2.68%
2014-09-26	0	1.120	1.100	1.120	1.060	1.160	1,090,000	1,199,900	1.1008	0.978	0.960	0.978	0.926	1.013	1,248,345	0.9612	-0.88%
2014-09-25	0	1.130	1.130	1.160	1.120	1.240	770,000	901,700	1.1710	0.987	0.987	1.013	0.978	1.083	881,858	1.0225	-2.59%
2014-09-24	0	1.160	1.160	1.220	1.160	1.250	400,000	474,700	1.1868	1.013	1.013	1.065	1.013	1.091	458,108	1.0362	-3.33%
2014-09-23	0	1.200	1.200	1.250	1.200	1.250	370,000	451,300	1.2197	1.048	1.048	1.091	1.048	1.091	423,750	1.0650	1.69%
2014-09-22	0	1.180	1.180	1.220	1.160	1.240	173,125	204,462	1.1810	1.030	1.030	1.065	1.013	1.083	198,275	1.0312	-3.28%
2014-09-19	0	1.220	1.210	1.240	1.210	1.300	180,000	220,900	1.2272	1.065	1.057	1.083	1.057	1.135	206,149	1.0716	-1.61%
2014-09-18	0	1.240	1.200	1.240	1.180	1.250	320,000	391,700	1.2241	1.083	1.048	1.083	1.030	1.091	366,486	1.0688	5.08%
2014-09-17	0	1.180	1.180	1.200	1.100	1.280	400,000	474,100	1.1853	1.030	1.030	1.048	0.960	1.118	458,108	1.0349	-4.07%
2014-09-16	0	1.230	1.230	1.260	1.230	1.240	70,000	86,300	1.2329	1.074	1.074	1.100	1.074	1.083	80,169	1.0765	-3.91%
2014-09-15	0	1.280	1.240	1.280	1.210	1.290	420,000	525,500	1.2512	1.118	1.083	1.118	1.057	1.126	481,014	1.0925	4.07%
2014-09-12	0	1.230	1.220	1.260	1.230	1.260	80,000	99,100	1.2388	1.074	1.065	1.100	1.074	1.100	91,622	1.0816	-2.38%
2014-09-11	0	1.260	1.250	1.280	1.230	1.310	870,000	1,112,200	1.2784	1.100	1.091	1.118	1.074	1.144	996,385	1.1162	3.28%
2014-09-10	0	1.220	1.210	1.220	1.220	1.260	110,000	135,800	1.2345	1.065	1.057	1.065	1.065	1.100	125,980	1.0780	-2.40%
2014-09-08	0	1.250	1.230	1.300	1.250	1.350	390,000	492,300	1.2623	1.091	1.074	1.135	1.091	1.179	446,655	1.1022	-5.30%
2014-09-05	0	1.320	1.290	1.330	1.260	1.320	160,000	205,600	1.2850	1.153	1.126	1.161	1.100	1.153	183,243	1.1220	3.13%
2014-09-04	0	1.280	1.240	1.280	1.230	1.280	560,000	702,900	1.2552	1.118	1.083	1.118	1.074	1.118	641,351	1.0960	-1.54%
2014-09-03	0	1.300	1.290	1.340	1.300	1.300	60,000	78,000	1.3000	1.135	1.126	1.170	1.135	1.135	68,716	1.1351	0.00%
2014-09-02	0	1.300	1.300	1.320	1.290	1.330	190,000	248,800	1.3095	1.135	1.135	1.153	1.126	1.161	217,601	1.1434	-3.70%
2014-09-01	0	1.350	1.320	1.350	1.240	1.350	250,000	321,100	1.2844	1.179	1.153	1.179	1.083	1.179	286,318	1.1215	2.27%
2014-08-29	0	1.320	1.320	1.340	1.310	1.330	260,000	342,400	1.3169	1.153	1.153	1.170	1.144	1.161	297,770	1.1499	-3.65%
2014-08-28	0	1.370	1.310	1.380	1.300	1.550	870,000	1,180,600	1.3570	1.196	1.144	1.205	1.135	1.353	996,385	1.1849	-4.86%
2014-08-27	0	1.440	1.400	1.440	1.400	1.460	180,000	257,300	1.4294	1.257	1.222	1.257	1.222	1.275	206,149	1.2481	2.13%
2014-08-26	0	1.410	1.410	1.450	1.410	1.430	150,000	212,200	1.4147	1.231	1.231	1.266	1.231	1.249	171,791	1.2352	0.00%
2014-08-25	0	1.410	1.410	1.470	1.410	1.520	470,000	686,000	1.4596	1.231	1.231	1.284	1.231	1.327	538,277	1.2744	-0.70%
2014-08-22	0	1.420	1.380	1.420	1.380	1.440	50,000	71,100	1.4220	1.240	1.205	1.240	1.205	1.257	57,264	1.2416	0.00%
2014-08-21	0	1.420	1.370	1.420	1.360	1.460	340,000	480,200	1.4124	1.240	1.196	1.240	1.187	1.275	389,392	1.2332	-2.07%
2014-08-20	0	1.450	1.430	1.460	1.430	1.480	180,000	261,000	1.4500	1.266	1.249	1.275	1.249	1.292	206,149	1.2661	1.40%
2014-08-19	0	1.430	1.430	1.470	1.430	1.500	260,000	377,900	1.4535	1.249	1.249	1.284	1.249	1.310	297,770	1.2691	-4.67%
2014-08-18	0	1.500	1.470	1.510	1.450	1.550	520,000	775,100	1.4906	1.310	1.284	1.318	1.266	1.353	595,541	1.3015	4.17%
2014-08-15	0	1.440	1.440	1.460	1.390	1.440	470,000	665,300	1.4155	1.257	1.257	1.275	1.214	1.257	538,277	1.2360	0.00%
2014-08-14	0	1.440	1.400	1.460	1.400	1.460	410,000	587,200	1.4322	1.257	1.222	1.275	1.222	1.275	469,561	1.2505	-2.04%
2014-08-13	0	1.470	1.440	1.470	1.410	1.480	310,000	444,100	1.4326	1.284	1.257	1.284	1.231	1.292	355,034	1.2509	1.38%
2014-08-12	0	1.450	1.410	1.450	1.400	1.600	1,430,000	2,095,100	1.4651	1.266	1.231	1.266	1.222	1.397	1,637,736	1.2793	-8.81%
2014-08-11	0	1.590	1.500	1.590	1.500	1.590	390,000	596,400	1.5292	1.388	1.310	1.388	1.310	1.388	446,655	1.3353	1.27%
2014-08-08	0	1.570	1.540	1.570	1.510	1.630	640,000	1,002,000	1.5656	1.371	1.345	1.371	1.318	1.423	732,973	1.3670	2.61%
2014-08-07	0	1.530	1.500	1.550	1.500	1.670	1,150,000	1,815,000	1.5783	1.336	1.310	1.353	1.310	1.458	1,317,061	1.3781	-3.77%
2014-08-06	0	1.590	1.560	1.590	1.480	1.750	2,830,000	4,646,500	1.6419	1.388	1.362	1.388	1.292	1.528	3,241,115	1.4336	2.58%
2014-08-05	0	1.550	1.500	1.560	1.500	1.600	400,000	608,900	1.5223	1.353	1.310	1.362	1.310	1.397	458,108	1.3292	-3.13%
2014-08-04	0	1.600	1.540	1.610	1.530	1.750	1,345,000	2,175,400	1.6174	1.397	1.345	1.406	1.336	1.528	1,540,389	1.4122	-2.44%
2014-08-01	0	1.640	1.630	1.660	1.450	1.870	9,040,000	15,782,100	1.7458	1.432	1.423	1.449	1.266	1.633	10,353,243	1.5244	5.81%
2014-07-31	0	1.550	1.510	1.580	1.390	1.670	2,380,000	3,553,100	1.4929	1.353	1.318	1.380	1.214	1.458	2,725,743	1.3035	-1.90%
2014-07-30	0	1.580	1.580	1.600	1.160	1.760	14,302,000	22,088,720	1.5444	1.380	1.380	1.397	1.013	1.537	16,379,655	1.3485	36.21%
2014-07-29	0	1.160	1.150	1.180	1.120	1.200	190,000	220,300	1.1595	1.013	1.004	1.030	0.978	1.048	217,601	1.0124	0.00%
2014-07-28	0	1.160	1.120	1.160	1.120	1.160	230,000	261,800	1.1383	1.013	0.978	1.013	0.978	1.013	263,412	0.9939	-1.69%
2014-07-25	0	1.180	1.160	1.200	1.160	1.200	310,000	365,500	1.1790	1.030	1.013	1.048	1.013	1.048	355,034	1.0295	-1.67%
2014-07-24	0	1.200	1.190	1.220	1.140	1.270	1,050,000	1,279,700	1.2188	1.048	1.039	1.065	0.995	1.109	1,202,534	1.0642	2.56%
2014-07-23	0	1.170	1.170	1.180	1.080	1.300	2,000,000	2,403,700	1.2019	1.022	1.022	1.030	0.943	1.135	2,290,541	1.0494	3.54%
2014-07-22	0	1.130	1.090	1.130	1.060	1.140	250,000	275,100	1.1004	0.987	0.952	0.987	0.926	0.995	286,318	0.9608	6.60%
2014-07-21	0	1.060	1.060	1.090	1.050	1.090	430,000	460,000	1.0698	0.926	0.926	0.952	0.917	0.952	492,466	0.9341	-3.64%
2014-07-18	0	1.100	1.090	1.110	1.090	1.120	130,000	143,000	1.1000	0.960	0.952	0.969	0.952	0.978	148,885	0.9605	1.85%
2014-07-17	0	1.080	1.060	1.100	1.040	1.080	120,000	127,400	1.0617	0.943	0.926	0.960	0.908	0.943	137,432	0.9270	2.86%
2014-07-16	0	1.050	1.050	1.080	1.050	1.060	120,000	126,700	1.0558	0.917	0.917	0.943	0.917	0.926	137,432	0.9219	-3.67%
2014-07-15	0	1.090	1.050	1.090	1.050	1.090	70,000	74,300	1.0614	0.952	0.917	0.952	0.917	0.952	80,169	0.9268	2.83%
2014-07-14	0	1.060	1.060	1.090	1.030	1.080	340,000	359,500	1.0574	0.926	0.926	0.952	0.899	0.943	389,392	0.9232	-3.64%
2014-07-11	0	1.100	1.080	1.120	1.080	1.160	340,000	377,600	1.1106	0.960	0.943	0.978	0.943	1.013	389,392	0.9697	-5.17%
2014-07-10	0	1.160	1.140	1.170	1.050	1.180	690,000	780,300	1.1309	1.013	0.995	1.022	0.917	1.030	790,236	0.9874	6.42%
2014-07-09	0	1.090	1.060	1.100	1.030	1.140	310,000	337,000	1.0871	0.952	0.926	0.960	0.899	0.995	355,034	0.9492	2.83%
2014-07-08	0	1.060	1.040	1.090	1.040	1.070	150,000	159,000	1.0600	0.926	0.908	0.952	0.908	0.934	171,791	0.9255	1.92%
2014-07-07	0	1.040	1.030	1.060	1.040	1.060	200,000	209,400	1.0470	0.908	0.899	0.926	0.908	0.926	229,054	0.9142	-4.59%
2014-07-04	0	1.090	1.070	1.090	1.010	1.130	680,000	730,300	1.0740	0.952	0.934	0.952	0.882	0.987	778,784	0.9377	3.81%
2014-07-03	0	1.050	1.040	1.060	1.000	1.170	2,257,000	2,451,290	1.0861	0.917	0.908	0.926	0.873	1.022	2,584,875	0.9483	2.94%
2014-07-02	0	1.020	1.010	1.040	1.010	1.030	110,000	111,800	1.0164	0.891	0.882	0.908	0.882	0.899	125,980	0.8874	-0.97%
2014-06-30	0	1.030	1.010	1.030	0.970	1.040	580,000	582,200	1.0038	0.899	0.882	0.899	0.847	0.908	664,257	0.8765	-6.36%
2014-06-27	0	1.100	1.100	1.120	1.090	1.140	140,000	155,100	1.1079	0.960	0.960	0.978	0.952	0.995	160,338	0.9673	-3.51%
2014-06-26	0	1.140	1.090	1.140	1.130	1.140	140,000	158,600	1.1329	0.995	0.952	0.995	0.987	0.995	160,338	0.9892	4.59%
2014-06-25	0	1.090	1.070	1.120	1.090	1.100	50,000	54,800	1.0960	0.952	0.934	0.978	0.952	0.960	57,264	0.9570	-0.91%
2014-06-24	0	1.100	1.100	1.120	1.100	1.120	240,000	266,400	1.1100	0.960	0.960	0.978	0.960	0.978	274,865	0.9692	-3.51%
2014-06-23	0	1.140	1.090	1.150	1.080	1.150	510,000	572,100	1.1218	0.995	0.952	1.004	0.943	1.004	584,088	0.9795	-0.87%
2014-06-20	0	1.150	1.150	1.200	1.130	1.170	97,000	112,690	1.1618	1.004	1.004	1.048	0.987	1.022	111,091	1.0144	-1.71%
2014-06-19	0	1.170	1.150	1.170	1.130	1.170	80,000	91,600	1.1450	1.022	1.004	1.022	0.987	1.022	91,622	0.9998	1.74%
2014-06-18	0	1.150	1.150	1.200	1.150	1.160	150,000	173,300	1.1553	1.004	1.004	1.048	1.004	1.013	171,791	1.0088	-2.54%
2014-06-17	0	1.180	1.170	1.200	1.140	1.180	260,000	303,000	1.1654	1.030	1.022	1.048	0.995	1.030	297,770	1.0176	0.00%
2014-06-16	0	1.180	1.170	1.200	1.180	1.210	200,000	241,000	1.2050	1.030	1.022	1.048	1.030	1.057	229,054	1.0522	0.85%
2014-06-13	0	1.170	1.160	1.200	1.170	1.200	210,000	246,700	1.1748	1.022	1.013	1.048	1.022	1.048	240,507	1.0258	-2.50%
2014-06-12	0	1.200	1.170	1.200	1.180	1.220	120,000	142,800	1.1900	1.048	1.022	1.048	1.030	1.065	137,432	1.0391	1.69%
2014-06-11	0	1.180	1.180	1.200	1.180	1.200	220,000	261,700	1.1895	1.030	1.030	1.048	1.030	1.048	251,959	1.0387	-1.67%
2014-06-10	0	1.200	1.180	1.210	1.180	1.240	800,000	968,200	1.2103	1.048	1.030	1.057	1.030	1.083	916,216	1.0567	0.84%
2014-06-09	0	1.190	1.180	1.210	1.160	1.390	3,530,000	4,521,500	1.2809	1.039	1.030	1.057	1.013	1.214	4,042,804	1.1184	7.21%
2014-06-06	0	1.110	1.110	1.140	1.100	1.150	440,000	494,400	1.1236	0.969	0.969	0.995	0.960	1.004	503,919	0.9811	-5.13%
2014-06-05	0	1.170	1.150	1.190	1.130	1.250	1,060,000	1,279,000	1.2066	1.022	1.004	1.039	0.987	1.091	1,213,986	1.0536	3.54%
2014-06-04	0	1.130	1.130	1.150	1.110	1.160	360,000	406,400	1.1289	0.987	0.987	1.004	0.969	1.013	412,297	0.9857	-2.59%
2014-06-03	0	1.160	1.160	1.210	1.160	1.180	130,000	152,500	1.1731	1.013	1.013	1.057	1.013	1.030	148,885	1.0243	0.00%
2014-05-30	0	1.160	1.160	1.180	1.160	1.230	550,000	653,700	1.1885	1.013	1.013	1.030	1.013	1.074	629,899	1.0378	-0.85%
2014-05-29	0	1.170	1.160	1.180	1.160	1.210	190,000	226,100	1.1900	1.022	1.013	1.030	1.013	1.057	217,601	1.0391	-5.65%
2014-05-28	0	1.240	1.200	1.240	1.140	1.320	840,000	1,048,200	1.2479	1.083	1.048	1.083	0.995	1.153	962,027	1.0896	8.77%
2014-05-27	0	1.140	1.130	1.170	1.120	1.190	280,000	322,000	1.1500	0.995	0.987	1.022	0.978	1.039	320,676	1.0041	-0.87%
2014-05-26	0	1.150	1.120	1.150	1.080	1.170	720,000	810,200	1.1253	1.004	0.978	1.004	0.943	1.022	824,595	0.9825	-2.54%
2014-05-23	0	1.180	1.180	1.210	1.150	1.180	150,000	175,400	1.1693	1.030	1.030	1.057	1.004	1.030	171,791	1.0210	-3.28%
2014-05-22	0	1.220	1.190	1.220	1.170	1.300	1,380,000	1,681,700	1.2186	1.065	1.039	1.065	1.022	1.135	1,580,473	1.0640	-0.81%
2014-05-21	0	1.230	1.230	1.260	1.070	1.420	3,320,000	4,363,000	1.3142	1.074	1.074	1.100	0.934	1.240	3,802,297	1.1475	11.82%
2014-05-20	0	1.100	1.090	1.130	1.090	1.100	270,000	295,300	1.0937	0.960	0.952	0.987	0.952	0.960	309,223	0.9550	-1.79%
2014-05-19	0	1.120	1.110	1.130	1.080	1.150	530,000	585,100	1.1040	0.978	0.969	0.987	0.943	1.004	606,993	0.9639	-0.88%
2014-05-16	0	1.130	1.130	1.150	1.100	1.190	573,750	656,537	1.1443	0.987	0.987	1.004	0.960	1.039	657,099	0.9991	-1.74%
2014-05-15	0	1.150	1.130	1.150	1.130	1.190	480,000	554,500	1.1552	1.004	0.987	1.004	0.987	1.039	549,730	1.0087	-5.74%
2014-05-14	0	1.220	1.190	1.230	1.190	1.360	1,690,000	2,152,200	1.2735	1.065	1.039	1.074	1.039	1.187	1,935,507	1.1120	1.67%
2014-05-13	0	1.200	1.220	1.280	1.030	1.350	6,102,000	7,570,060	1.2406	1.048	1.065	1.118	0.899	1.179	6,988,439	1.0832	12.15%
2014-05-12	0	1.070	1.070	1.090	1.020	1.200	2,400,000	2,610,000	1.0875	0.934	0.934	0.952	0.891	1.048	2,748,649	0.9496	-4.46%
2014-05-09	0	1.120	1.120	1.160	1.070	1.750	15,776,000	21,383,980	1.3555	0.978	0.978	1.013	0.934	1.528	18,067,784	1.1835	-22.76%
2014-05-08	0	1.450	1.410	1.450	0.720	1.500	21,566,312	26,938,137	1.2491	1.266	1.231	1.266	0.629	1.310	24,699,256	1.0906	104.23%
2014-05-07	0	0.710	0.700	0.730	0.700	0.770	540,000	387,000	0.7167	0.620	0.611	0.637	0.611	0.672	618,446	0.6258	-7.79%
2014-05-05	0	0.770	0.750	0.770	0.710	0.810	490,000	371,900	0.7590	0.672	0.655	0.672	0.620	0.707	561,182	0.6627	13.24%
2014-05-02	0	0.680	0.680	0.720	0.680	0.750	690,000	481,900	0.6984	0.594	0.594	0.629	0.594	0.655	790,236	0.6098	-6.85%
2014-04-30	0	0.730	0.710	0.740	0.700	0.730	50,000	35,800	0.7160	0.637	0.620	0.646	0.611	0.637	57,264	0.6252	-3.95%
2014-04-29	0	0.760	0.730	0.770	0.720	0.840	1,610,000	1,229,200	0.7635	0.664	0.637	0.672	0.629	0.733	1,843,885	0.6666	-12.64%
2014-04-28	0	0.870	0.830	0.880	0.830	0.880	320,000	273,100	0.8534	0.760	0.725	0.768	0.725	0.768	366,486	0.7452	-4.40%
2014-04-25	0	0.910	0.880	0.910	0.870	0.920	230,000	208,000	0.9043	0.795	0.768	0.795	0.760	0.803	263,412	0.7896	0.00%
2014-04-24	0	0.910	0.890	0.920	0.860	0.920	440,000	390,800	0.8882	0.795	0.777	0.803	0.751	0.803	503,919	0.7755	-1.09%
2014-04-23	0	0.920	0.890	0.950	0.890	0.960	480,000	441,000	0.9188	0.803	0.777	0.829	0.777	0.838	549,730	0.8022	0.00%
2014-04-22	0	0.920	0.880	0.920	0.880	0.930	760,000	686,900	0.9038	0.803	0.768	0.803	0.768	0.812	870,405	0.7892	-4.17%
2014-04-17	0	0.960	0.920	0.960	0.880	1.010	1,050,000	978,700	0.9321	0.838	0.803	0.838	0.768	0.882	1,202,534	0.8139	0.00%
2014-04-16	0	0.960	0.980	1.030	0.890	1.080	1,290,000	1,320,300	1.0235	0.838	0.856	0.899	0.777	0.943	1,477,399	0.8937	3.23%
2014-04-15	0	0.930	0.930	0.940	0.910	1.050	620,000	600,600	0.9687	0.812	0.812	0.821	0.795	0.917	710,068	0.8458	-5.10%
2014-04-14	0	0.980	0.950	0.990	0.910	1.010	620,000	594,500	0.9589	0.856	0.829	0.864	0.795	0.882	710,068	0.8372	-9.26%
2014-04-11	0	1.080	1.010	1.080	0.990	1.120	1,070,000	1,132,900	1.0588	0.943	0.882	0.943	0.864	0.978	1,225,439	0.9245	-6.09%
2014-04-10	0	1.150	1.130	1.170	1.120	1.240	950,000	1,101,200	1.1592	1.004	0.987	1.022	0.978	1.083	1,088,007	1.0121	-3.36%
2014-04-09	0	1.190	1.190	1.210	1.180	1.290	1,160,000	1,393,100	1.2009	1.039	1.039	1.057	1.030	1.126	1,328,514	1.0486	0.00%
2014-04-08	0	1.190	1.190	1.200	1.160	1.400	2,710,000	3,467,900	1.2797	1.039	1.039	1.048	1.013	1.222	3,103,682	1.1174	0.00%
2014-04-07	0	1.190	1.190	1.200	1.140	1.290	810,000	963,100	1.1890	1.039	1.039	1.048	0.995	1.126	927,669	1.0382	-7.75%
2014-04-04	0	1.290	1.260	1.300	1.190	1.430	4,890,000	6,537,200	1.3369	1.126	1.100	1.135	1.039	1.249	5,600,372	1.1673	11.21%
2014-04-03	0	1.160	1.160	1.180	1.160	1.210	1,020,000	1,213,600	1.1898	1.013	1.013	1.030	1.013	1.057	1,168,176	1.0389	-4.92%
2014-04-02	0	1.220	1.170	1.220	1.120	1.340	1,780,000	2,114,000	1.1876	1.065	1.022	1.065	0.978	1.170	2,038,581	1.0370	-0.81%
2014-04-01	0	1.230	1.220	1.250	1.170	1.500	5,450,000	7,327,700	1.3445	1.074	1.065	1.091	1.022	1.310	6,241,723	1.1740	5.13%
2014-03-31	0	1.170	1.100	1.180	1.100	1.440	4,330,000	5,407,800	1.2489	1.022	0.960	1.030	0.960	1.257	4,959,020	1.0905	-10.00%
2014-03-28	0	1.300	1.260	1.330	1.270	1.810	12,800,000	19,591,900	1.5306	1.135	1.100	1.161	1.109	1.580	14,659,459	1.3365	-18.75%
2014-03-27	0	1.600	1.540	1.600	1.350	1.980	7,050,000	11,656,300	1.6534	1.397	1.345	1.397	1.179	1.729	8,074,155	1.4437	-7.51%
2014-03-26	0	1.730	1.660	1.700	1.230	2.350	27,497,500	50,561,087	1.8388	1.511	1.449	1.484	1.074	2.052	31,492,069	1.6055	44.17%
2014-03-25	0	1.200	1.200	1.220	0.730	1.400	10,328,759	11,213,984	1.0857	1.048	1.048	1.065	0.637	1.222	11,829,221	0.9480	96.72%
2014-03-24	0	0.610	0.590	0.790	-	-	0	0	-	0.533	0.515	0.690	-	-	0	-	0.00%
2014-03-21	0	0.610	0.520	0.760	-	-	0	0	-	0.533	0.454	0.664	-	-	0	-	0.00%
2014-03-20	0	0.610	0.520	0.790	-	-	0	0	-	0.533	0.454	0.690	-	-	0	-	0.00%
2014-03-19	0	0.610	0.540	0.800	-	-	0	0	-	0.533	0.472	0.699	-	-	0	-	0.00%
2014-03-18	0	0.610	0.550	0.800	0.600	0.610	45,000	27,100	0.6022	0.533	0.480	0.699	0.524	0.533	51,537	0.5258	-1.61%
2014-03-17	0	0.620	0.560	0.800	-	-	0	0	-	0.541	0.489	0.699	-	-	0	-	0.00%
2014-03-14	0	0.620	0.560	0.640	-	-	0	0	-	0.541	0.489	0.559	-	-	0	-	0.00%
2014-03-13	0	0.620	0.600	0.640	0.495	0.650	1,270,000	689,050	0.5426	0.541	0.524	0.559	0.432	0.568	1,454,493	0.4737	-4.62%
2014-03-12	0	0.650	0.510	0.650	-	-	0	0	-	0.568	0.445	0.568	-	-	0	-	0.00%
2014-03-11	0	0.650	0.510	0.670	-	-	0	0	-	0.568	0.445	0.585	-	-	0	-	0.00%
2014-03-10	0	0.650	0.530	0.800	-	-	0	0	-	0.568	0.463	0.699	-	-	0	-	0.00%
2014-03-07	0	0.650	0.550	0.650	-	-	0	0	-	0.568	0.480	0.568	-	-	0	-	0.00%
2014-03-06	0	0.650	0.540	0.740	-	-	0	0	-	0.568	0.472	0.646	-	-	0	-	0.00%
2014-03-05	0	0.650	0.530	0.720	0.650	0.650	30,000	19,500	0.6500	0.568	0.463	0.629	0.568	0.568	34,358	0.5676	0.00%
2014-03-04	0	0.650	0.480	0.650	-	-	0	0	-	0.568	0.419	0.568	-	-	0	-	0.00%
2014-03-03	0	0.650	0.510	0.650	-	-	0	0	-	0.568	0.445	0.568	-	-	0	-	0.00%
2014-02-28	0	0.650	0.540	0.650	0.650	0.650	10,000	6,500	0.6500	0.568	0.472	0.568	0.568	0.568	11,453	0.5676	0.00%
2014-02-27	0	0.650	0.530	0.760	-	-	0	0	-	0.568	0.463	0.664	-	-	0	-	0.00%
2014-02-26	0	0.650	0.520	0.700	-	-	0	0	-	0.568	0.454	0.611	-	-	0	-	0.00%
2014-02-25	0	0.650	0.510	0.700	-	-	0	0	-	0.568	0.445	0.611	-	-	0	-	0.00%
2014-02-24	0	0.650	0.530	0.720	-	-	0	0	-	0.568	0.463	0.629	-	-	0	-	0.00%
2014-02-21	0	0.650	0.550	0.700	-	-	0	0	-	0.568	0.480	0.611	-	-	0	-	0.00%
2014-02-20	0	0.650	0.520	0.690	-	-	0	0	-	0.568	0.454	0.602	-	-	0	-	0.00%
2014-02-19	0	0.650	0.490	0.690	-	-	0	0	-	0.568	0.428	0.602	-	-	0	-	0.00%
2014-02-18	0	0.650	0.550	0.670	-	-	0	0	-	0.568	0.480	0.585	-	-	0	-	0.00%
2014-02-17	0	0.650	0.500	0.700	-	-	0	0	-	0.568	0.437	0.611	-	-	0	-	0.00%
2014-02-14	0	0.650	0.560	0.830	-	-	0	0	-	0.568	0.489	0.725	-	-	0	-	0.00%
2014-02-13	0	0.650	0.560	0.700	0.640	0.650	80,000	51,600	0.6450	0.568	0.489	0.611	0.559	0.568	91,622	0.5632	3.17%
2014-02-12	0	0.630	0.485	0.650	0.630	0.640	50,000	31,700	0.6340	0.550	0.423	0.568	0.550	0.559	57,264	0.5536	0.00%
2014-02-11	0	0.630	0.470	0.650	-	-	0	0	-	0.550	0.410	0.568	-	-	0	-	0.00%
2014-02-10	0	0.630	0.500	0.630	0.640	0.640	20,000	12,800	0.6400	0.550	0.437	0.550	0.559	0.559	22,905	0.5588	0.00%
2014-02-07	0	0.630	0.455	0.710	-	-	0	0	-	0.550	0.397	0.620	-	-	0	-	0.00%
2014-02-06	0	0.630	0.485	0.710	-	-	0	0	-	0.550	0.423	0.620	-	-	0	-	0.00%
2014-02-05	0	0.630	0.455	0.710	-	-	0	0	-	0.550	0.397	0.620	-	-	0	-	0.00%
2014-02-04	0	0.630	0.470	0.630	-	-	0	0	-	0.550	0.410	0.550	-	-	0	-	0.00%
2014-01-30	0	0.630	0.465	0.730	0.630	0.630	320,000	201,600	0.6300	0.550	0.406	0.637	0.550	0.550	366,486	0.5501	0.00%
2014-01-29	0	0.630	0.455	0.730	-	-	0	0	-	0.550	0.397	0.637	-	-	0	-	0.00%
2014-01-28	0	0.630	0.455	0.700	-	-	0	0	-	0.550	0.397	0.611	-	-	0	-	0.00%
2014-01-27	0	0.630	0.470	0.730	-	-	0	0	-	0.550	0.410	0.637	-	-	0	-	0.00%
2014-01-24	0	0.630	0.465	0.700	-	-	0	0	-	0.550	0.406	0.611	-	-	0	-	0.00%
2014-01-23	0	0.630	0.540	0.700	-	-	0	0	-	0.550	0.472	0.611	-	-	0	-	0.00%
2014-01-22	0	0.630	0.455	0.700	-	-	0	0	-	0.550	0.397	0.611	-	-	0	-	0.00%
2014-01-21	0	0.630	0.465	0.700	-	-	0	0	-	0.550	0.406	0.611	-	-	0	-	0.00%
2014-01-20	0	0.630	0.465	0.630	-	-	0	0	-	0.550	0.406	0.550	-	-	0	-	0.00%
2014-01-17	0	0.630	0.465	0.730	-	-	0	0	-	0.550	0.406	0.637	-	-	0	-	0.00%
2014-01-16	0	0.630	0.465	0.630	-	-	0	0	-	0.550	0.406	0.550	-	-	0	-	0.00%
2014-01-15	0	0.630	0.465	0.630	-	-	0	0	-	0.550	0.406	0.550	-	-	0	-	0.00%
2014-01-14	0	0.630	0.465	0.630	-	-	0	0	-	0.550	0.406	0.550	-	-	0	-	0.00%
2014-01-13	0	0.630	0.475	0.630	0.630	0.630	10,000	6,300	0.6300	0.550	0.415	0.550	0.550	0.550	11,453	0.5501	0.00%
2014-01-10	0	0.630	0.460	0.630	-	-	0	0	-	0.550	0.402	0.550	-	-	0	-	0.00%
2014-01-09	0	0.630	0.510	0.650	-	-	0	0	-	0.550	0.445	0.568	-	-	0	-	0.00%
2014-01-08	0	0.630	0.580	0.660	-	-	0	0	-	0.550	0.506	0.576	-	-	0	-	0.00%
2014-01-07	0	0.630	0.510	0.650	-	-	0	0	-	0.550	0.445	0.568	-	-	0	-	0.00%
2014-01-06	0	0.630	0.475	0.660	-	-	0	0	-	0.550	0.415	0.576	-	-	0	-	0.00%
2014-01-03	0	0.630	0.490	0.720	-	-	0	0	-	0.550	0.428	0.629	-	-	0	-	0.00%
2014-01-02	0	0.630	0.470	0.730	-	-	0	0	-	0.550	0.410	0.637	-	-	0	-	0.00%
2013-12-31	0	0.630	0.450	0.730	-	-	0	0	-	0.550	0.393	0.637	-	-	0	-	0.00%
2013-12-30	0	0.630	0.480	0.730	-	-	0	0	-	0.550	0.419	0.637	-	-	0	-	0.00%
2013-12-27	0	0.630	0.485	0.730	-	-	0	0	-	0.550	0.423	0.637	-	-	0	-	0.00%
2013-12-24	0	0.630	0.450	0.690	-	-	0	0	-	0.550	0.393	0.602	-	-	0	-	0.00%
2013-12-23	0	0.630	0.510	0.700	-	-	0	0	-	0.550	0.445	0.611	-	-	0	-	0.00%
2013-12-20	0	0.630	0.500	0.640	-	-	0	0	-	0.550	0.437	0.559	-	-	0	-	0.00%
2013-12-19	0	0.630	0.550	0.660	-	-	0	0	-	0.550	0.480	0.576	-	-	0	-	0.00%
2013-12-18	0	0.630	0.570	0.630	0.630	0.630	20,000	12,600	0.6300	0.550	0.498	0.550	0.550	0.550	22,905	0.5501	-4.55%
2013-12-17	0	0.660	0.640	0.670	0.660	0.660	150,000	99,000	0.6600	0.576	0.559	0.585	0.576	0.576	171,791	0.5763	-1.49%
2013-12-16	0	0.670	0.630	0.670	-	-	200,000	128,000	0.6400	0.585	0.550	0.585	-	-	229,054	0.5588	-1.47%
2013-12-13	0	0.680	0.630	0.680	0.680	0.680	120,000	81,600	0.6800	0.594	0.550	0.594	0.594	0.594	137,432	0.5937	1.49%
2013-12-12	0	0.670	0.620	0.700	-	-	0	0	-	0.585	0.541	0.611	-	-	0	-	0.00%
2013-12-11	0	0.670	0.670	0.720	0.670	0.670	190,000	127,300	0.6700	0.585	0.585	0.629	0.585	0.585	217,601	0.5850	-6.94%
2013-12-10	0	0.720	0.650	0.720	-	-	1,250	787	0.6296	0.629	0.568	0.629	-	-	1,432	0.5497	0.00%
2013-12-09	0	0.720	0.710	0.720	0.660	0.730	1,540,000	1,060,300	0.6885	0.629	0.620	0.629	0.576	0.637	1,763,716	0.6012	-2.70%
2013-12-06	0	0.740	0.590	0.780	-	-	0	0	-	0.646	0.515	0.681	-	-	0	-	0.00%
2013-12-05	0	0.740	0.560	0.800	0.740	0.740	70,000	51,800	0.7400	0.646	0.489	0.699	0.646	0.646	80,169	0.6461	0.00%
2013-12-04	0	0.740	0.620	0.810	-	-	0	0	-	0.646	0.541	0.707	-	-	0	-	0.00%
2013-12-03	0	0.740	0.610	0.760	-	-	0	0	-	0.646	0.533	0.664	-	-	0	-	0.00%
2013-12-02	0	0.740	0.650	0.760	-	-	0	0	-	0.646	0.568	0.664	-	-	0	-	0.00%
2013-11-29	0	0.740	0.650	0.770	-	-	0	0	-	0.646	0.568	0.672	-	-	0	-	0.00%
2013-11-28	0	0.740	0.660	0.780	-	-	0	0	-	0.646	0.576	0.681	-	-	0	-	0.00%
2013-11-27	0	0.740	0.740	0.780	0.740	0.740	50,000	37,000	0.7400	0.646	0.646	0.681	0.646	0.646	57,264	0.6461	0.00%
2013-11-26	0	0.740	0.690	0.750	0.740	0.740	60,000	44,400	0.7400	0.646	0.602	0.655	0.646	0.646	68,716	0.6461	-1.33%
2013-11-25	0	0.750	0.690	0.790	-	-	0	0	-	0.655	0.602	0.690	-	-	0	-	0.00%
2013-11-22	0	0.750	0.690	0.750	-	-	0	0	-	0.655	0.602	0.655	-	-	0	-	0.00%
2013-11-21	0	0.750	0.670	0.750	-	-	0	0	-	0.655	0.585	0.655	-	-	0	-	0.00%
2013-11-20	0	0.750	0.680	0.750	-	-	0	0	-	0.655	0.594	0.655	-	-	0	-	0.00%
2013-11-19	0	0.750	0.700	0.790	0.710	0.750	50,000	36,100	0.7220	0.655	0.611	0.690	0.620	0.655	57,264	0.6304	0.00%
2013-11-18	0	0.750	0.750	0.810	0.750	0.750	20,000	15,000	0.7500	0.655	0.655	0.707	0.655	0.655	22,905	0.6549	-6.25%
2013-11-15	0	0.800	0.750	0.820	-	-	0	0	-	0.699	0.655	0.716	-	-	0	-	0.00%
2013-11-14	0	0.800	0.800	0.820	0.800	0.800	10,000	8,000	0.8000	0.699	0.699	0.716	0.699	0.699	11,453	0.6985	0.00%
2013-11-13	0	0.800	0.770	0.830	0.800	0.800	10,000	8,000	0.8000	0.699	0.672	0.725	0.699	0.699	11,453	0.6985	-6.98%
2013-11-12	0	0.860	0.800	0.880	0.860	0.860	60,000	51,600	0.8600	0.751	0.699	0.768	0.751	0.751	68,716	0.7509	4.88%
2013-11-11	0	0.820	0.810	0.880	0.740	0.860	290,000	246,300	0.8493	0.716	0.707	0.768	0.646	0.751	332,128	0.7416	-1.20%
2013-11-08	0	0.830	0.820	0.850	0.750	0.900	1,148,389	986,611	0.8591	0.725	0.716	0.742	0.655	0.786	1,315,216	0.7502	10.67%
2013-11-07	0	0.750	0.620	0.770	0.740	0.750	30,000	22,400	0.7467	0.655	0.541	0.672	0.646	0.655	34,358	0.6520	1.35%
2013-11-06	0	0.740	0.640	0.790	0.720	0.740	90,000	66,200	0.7356	0.646	0.559	0.690	0.629	0.646	103,074	0.6423	0.00%
2013-11-05	0	0.740	0.660	0.780	0.700	0.740	110,000	78,100	0.7100	0.646	0.576	0.681	0.611	0.646	125,980	0.6199	5.71%
2013-11-04	0	0.700	0.700	0.800	0.660	0.660	40,000	26,400	0.6600	0.611	0.611	0.699	0.576	0.576	45,811	0.5763	-10.26%
2013-11-01	0	0.780	0.650	0.780	0.760	0.780	60,000	46,000	0.7667	0.681	0.568	0.681	0.664	0.681	68,716	0.6694	6.85%
2013-10-31	0	0.730	0.680	0.740	0.730	0.730	10,000	7,300	0.7300	0.637	0.594	0.646	0.637	0.637	11,453	0.6374	1.39%
2013-10-30	0	0.720	0.710	0.760	0.720	0.750	210,000	156,900	0.7471	0.629	0.620	0.664	0.629	0.655	240,507	0.6524	7.46%
2013-10-29	0	0.670	0.660	0.700	0.670	0.670	60,000	40,000	0.6667	0.585	0.576	0.611	0.585	0.585	68,716	0.5821	-5.63%
2013-10-28	0	0.710	0.710	0.780	0.710	0.740	100,000	72,600	0.7260	0.620	0.620	0.681	0.620	0.646	114,527	0.6339	-8.97%
2013-10-25	0	0.780	0.760	0.800	0.730	0.830	130,000	102,000	0.7846	0.681	0.664	0.699	0.637	0.725	148,885	0.6851	-1.27%
2013-10-24	0	0.790	0.770	0.820	0.710	0.940	1,920,000	1,609,400	0.8382	0.690	0.672	0.716	0.620	0.821	2,198,919	0.7319	16.18%
2013-10-23	0	0.680	0.680	0.740	0.630	0.850	810,000	599,800	0.7405	0.594	0.594	0.646	0.550	0.742	927,669	0.6466	-15.00%
2013-10-22	0	0.800	0.730	0.800	0.425	0.900	1,352,519	980,609	0.7250	0.699	0.637	0.699	0.371	0.786	1,549,000	0.6331	70.21%
2013-10-21	0	0.470	0.440	0.550	-	-	0	0	-	0.410	0.384	0.480	-	-	0	-	0.00%
2013-10-18	0	0.470	0.450	0.540	-	-	0	0	-	0.410	0.393	0.472	-	-	0	-	0.00%
2013-10-17	0	0.470	0.435	0.540	-	-	0	0	-	0.410	0.380	0.472	-	-	0	-	0.00%
2013-10-16	0	0.470	0.440	0.530	-	-	0	0	-	0.410	0.384	0.463	-	-	0	-	0.00%
2013-10-15	0	0.470	0.470	0.540	0.470	0.480	20,000	9,500	0.4750	0.410	0.410	0.472	0.410	0.419	22,905	0.4147	-2.08%
2013-10-11	0	0.480	0.455	0.540	-	-	0	0	-	0.419	0.397	0.472	-	-	0	-	0.00%
2013-10-10	0	0.480	0.480	0.550	-	-	0	0	-	0.419	0.419	0.480	-	-	0	-	0.00%
2013-10-09	0	0.480	0.480	0.550	-	-	0	0	-	0.419	0.419	0.480	-	-	0	-	0.00%
2013-10-08	0	0.480	0.470	0.550	-	-	0	0	-	0.419	0.410	0.480	-	-	0	-	0.00%
2013-10-07	0	0.480	0.470	0.540	-	-	0	0	-	0.419	0.410	0.472	-	-	0	-	0.00%
2013-10-04	0	0.480	0.435	0.550	-	-	0	0	-	0.419	0.380	0.480	-	-	0	-	0.00%
2013-10-03	0	0.480	0.435	0.550	-	-	0	0	-	0.419	0.380	0.480	-	-	0	-	0.00%
2013-10-02	0	0.480	0.440	0.550	-	-	0	0	-	0.419	0.384	0.480	-	-	0	-	0.00%
2013-09-30	0	0.480	0.450	0.540	-	-	0	0	-	0.419	0.393	0.472	-	-	0	-	0.00%
2013-09-27	0	0.480	0.475	0.540	-	-	0	0	-	0.419	0.415	0.472	-	-	0	-	0.00%
2013-09-26	0	0.480	0.480	0.510	0.440	0.510	60,000	28,550	0.4758	0.419	0.419	0.445	0.384	0.445	68,716	0.4155	-7.69%
2013-09-25	0	0.520	0.475	0.520	-	-	0	0	-	0.454	0.415	0.454	-	-	0	-	0.00%
2013-09-24	0	0.520	0.475	0.520	-	-	0	0	-	0.454	0.415	0.454	-	-	0	-	0.00%
2013-09-23	0	0.520	0.440	0.520	0.520	0.520	30,000	15,600	0.5200	0.454	0.384	0.454	0.454	0.454	34,358	0.4540	0.00%
2013-09-19	0	0.520	0.440	0.520	-	-	0	0	-	0.454	0.384	0.454	-	-	0	-	0.00%
2013-09-18	0	0.520	0.450	0.520	0.475	0.520	30,000	15,150	0.5050	0.454	0.393	0.454	0.415	0.454	34,358	0.4409	9.47%
2013-09-17	0	0.475	0.420	0.520	-	-	0	0	-	0.415	0.367	0.454	-	-	0	-	0.00%
2013-09-16	0	0.475	0.435	0.500	0.475	0.475	20,000	9,500	0.4750	0.415	0.380	0.437	0.415	0.415	22,905	0.4147	0.00%
2013-09-13	0	0.475	0.430	0.500	0.475	0.475	10,000	4,750	0.4750	0.415	0.375	0.437	0.415	0.415	11,453	0.4147	0.00%
2013-09-12	0	0.475	0.425	0.510	-	-	0	0	-	0.415	0.371	0.445	-	-	0	-	0.00%
2013-09-11	0	0.475	0.420	0.510	-	-	0	0	-	0.415	0.367	0.445	-	-	0	-	0.00%
2013-09-10	0	0.475	0.425	0.510	-	-	0	0	-	0.415	0.371	0.445	-	-	0	-	0.00%
2013-09-09	0	0.475	0.420	0.510	-	-	0	0	-	0.415	0.367	0.445	-	-	0	-	0.00%
2013-09-06	0	0.475	0.430	0.510	-	-	0	0	-	0.415	0.375	0.445	-	-	0	-	0.00%
2013-09-05	0	0.475	0.420	0.495	0.470	0.475	30,000	14,150	0.4717	0.415	0.367	0.432	0.410	0.415	34,358	0.4118	10.47%
2013-09-04	0	0.430	0.430	0.475	-	-	0	0	-	0.375	0.375	0.415	-	-	0	-	1.18%
2013-09-03	0	0.425	0.420	0.475	-	-	0	0	-	0.371	0.367	0.415	-	-	0	-	0.00%
2013-09-02	0	0.425	0.425	0.475	-	-	0	0	-	0.371	0.371	0.415	-	-	0	-	0.00%
2013-08-30	0	0.425	0.415	0.480	-	-	10,000	4,500	0.4500	0.371	0.362	0.419	-	-	11,453	0.3929	0.00%
2013-08-29	0	0.425	0.385	0.475	-	-	0	0	-	0.371	0.336	0.415	-	-	0	-	0.00%
2013-08-28	0	0.425	0.425	0.475	-	-	0	0	-	0.371	0.371	0.415	-	-	0	-	0.00%
2013-08-27	0	0.425	0.425	0.475	0.425	0.425	30,000	12,750	0.4250	0.371	0.371	0.415	0.371	0.371	34,358	0.3711	-18.27%
2013-08-26	0	0.520	0.430	0.520	-	-	0	0	-	0.454	0.375	0.454	-	-	0	-	0.00%
2013-08-23	0	0.520	0.435	0.520	-	-	0	0	-	0.454	0.380	0.454	-	-	0	-	0.00%
2013-08-22	0	0.520	0.430	0.520	0.400	0.520	120,000	54,400	0.4533	0.454	0.375	0.454	0.349	0.454	137,432	0.3958	5.05%
2013-08-21	0	0.495	0.435	0.495	-	-	0	0	-	0.432	0.380	0.432	-	-	0	-	-2.94%
2013-08-20	0	0.510	0.435	0.510	-	-	0	0	-	0.445	0.380	0.445	-	-	0	-	-1.92%
2013-08-19	0	0.520	0.420	0.520	-	-	0	0	-	0.454	0.367	0.454	-	-	0	-	0.00%
2013-08-16	0	0.520	0.405	0.550	-	-	0	0	-	0.454	0.354	0.480	-	-	0	-	0.00%
2013-08-15	0	0.520	0.415	0.590	-	-	0	0	-	0.454	0.362	0.515	-	-	0	-	0.00%
2013-08-13	0	0.520	0.415	0.520	-	-	0	0	-	0.454	0.362	0.454	-	-	0	-	0.00%
2013-08-12	0	0.520	0.415	0.520	-	-	0	0	-	0.454	0.362	0.454	-	-	0	-	0.00%
2013-08-09	0	0.520	0.425	0.520	-	-	0	0	-	0.454	0.371	0.454	-	-	0	-	0.00%
2013-08-08	0	0.520	0.420	0.520	-	-	0	0	-	0.454	0.367	0.454	-	-	0	-	0.00%
2013-08-07	0	0.520	0.420	0.520	-	-	0	0	-	0.454	0.367	0.454	-	-	0	-	0.00%
2013-08-06	0	0.520	0.420	0.520	-	-	0	0	-	0.454	0.367	0.454	-	-	0	-	0.00%
2013-08-05	0	0.520	0.425	0.520	-	-	0	0	-	0.454	0.371	0.454	-	-	0	-	0.00%
2013-08-02	0	0.520	0.435	0.520	0.500	0.530	40,000	20,600	0.5150	0.454	0.380	0.454	0.437	0.463	45,811	0.4497	16.85%
2013-08-01	0	0.445	0.405	0.500	-	-	0	0	-	0.389	0.354	0.437	-	-	0	-	0.00%
2013-07-31	0	0.445	0.445	0.470	0.430	0.430	130,000	55,900	0.4300	0.389	0.389	0.410	0.375	0.375	148,885	0.3755	3.49%
2013-07-30	0	0.430	0.430	0.500	0.430	0.430	100,000	43,000	0.4300	0.375	0.375	0.437	0.375	0.375	114,527	0.3755	0.00%
2013-07-29	0	0.430	0.395	0.500	-	-	0	0	-	0.375	0.345	0.437	-	-	0	-	0.00%
2013-07-26	0	0.430	0.405	0.500	-	-	0	0	-	0.375	0.354	0.437	-	-	0	-	0.00%
2013-07-25	0	0.430	0.390	0.500	-	-	0	0	-	0.375	0.341	0.437	-	-	0	-	0.00%
2013-07-24	0	0.430	0.390	0.500	-	-	0	0	-	0.375	0.341	0.437	-	-	0	-	0.00%
2013-07-23	0	0.430	0.400	0.500	-	-	0	0	-	0.375	0.349	0.437	-	-	0	-	0.00%
2013-07-22	0	0.430	0.400	0.500	-	-	0	0	-	0.375	0.349	0.437	-	-	0	-	0.00%
2013-07-19	0	0.430	0.400	0.500	-	-	0	0	-	0.375	0.349	0.437	-	-	0	-	0.00%
2013-07-18	0	0.430	0.400	0.490	-	-	0	0	-	0.375	0.349	0.428	-	-	0	-	0.00%
2013-07-17	0	0.430	0.400	0.495	-	-	0	0	-	0.375	0.349	0.432	-	-	0	-	0.00%
2013-07-16	0	0.430	0.400	0.500	0.395	0.430	20,000	8,250	0.4125	0.375	0.349	0.437	0.345	0.375	22,905	0.3602	-6.52%
2013-07-15	0	0.460	0.390	0.500	-	-	0	0	-	0.402	0.341	0.437	-	-	0	-	0.00%
2013-07-12	0	0.460	0.375	0.500	-	-	0	0	-	0.402	0.327	0.437	-	-	0	-	0.00%
2013-07-11	0	0.460	0.395	0.500	-	-	0	0	-	0.402	0.345	0.437	-	-	0	-	0.00%
2013-07-10	0	0.460	0.395	0.500	-	-	0	0	-	0.402	0.345	0.437	-	-	0	-	0.00%
2013-07-09	0	0.460	0.410	0.500	-	-	0	0	-	0.402	0.358	0.437	-	-	0	-	0.00%
2013-07-08	0	0.460	0.385	0.500	-	-	0	0	-	0.402	0.336	0.437	-	-	0	-	0.00%
2013-07-05	0	0.460	0.400	0.500	-	-	0	0	-	0.402	0.349	0.437	-	-	0	-	0.00%
2013-07-04	0	0.460	0.400	0.500	-	-	0	0	-	0.402	0.349	0.437	-	-	0	-	0.00%
2013-07-03	0	0.460	0.385	0.500	-	-	0	0	-	0.402	0.336	0.437	-	-	0	-	0.00%
2013-07-02	0	0.460	0.385	0.500	-	-	0	0	-	0.402	0.336	0.437	-	-	0	-	0.00%
2013-06-28	0	0.460	0.385	0.520	-	-	0	0	-	0.402	0.336	0.454	-	-	0	-	0.00%
2013-06-27	0	0.460	0.400	0.495	-	-	0	0	-	0.402	0.349	0.432	-	-	0	-	0.00%
2013-06-26	0	0.460	0.390	0.495	-	-	0	0	-	0.402	0.341	0.432	-	-	0	-	0.00%
2013-06-25	0	0.460	0.385	0.495	-	-	0	0	-	0.402	0.336	0.432	-	-	0	-	0.00%
2013-06-24	0	0.460	0.385	0.495	-	-	0	0	-	0.402	0.336	0.432	-	-	0	-	0.00%
2013-06-21	0	0.460	0.385	0.495	-	-	0	0	-	0.402	0.336	0.432	-	-	0	-	0.00%
2013-06-20	0	0.460	0.385	0.500	-	-	0	0	-	0.402	0.336	0.437	-	-	0	-	0.00%
2013-06-19	0	0.460	0.410	0.500	-	-	0	0	-	0.402	0.358	0.437	-	-	0	-	0.00%
2013-06-18	0	0.460	0.405	0.500	-	-	0	0	-	0.402	0.354	0.437	-	-	0	-	0.00%
2013-06-17	0	0.460	0.390	0.500	-	-	0	0	-	0.402	0.341	0.437	-	-	0	-	0.00%
2013-06-14	0	0.460	0.390	0.490	-	-	0	0	-	0.402	0.341	0.428	-	-	0	-	0.00%
2013-06-13	0	0.460	0.390	0.500	-	-	0	0	-	0.402	0.341	0.437	-	-	0	-	0.00%
2013-06-11	0	0.460	0.405	0.495	-	-	0	0	-	0.402	0.354	0.432	-	-	0	-	0.00%
2013-06-10	0	0.460	0.410	0.500	-	-	0	0	-	0.402	0.358	0.437	-	-	0	-	0.00%
2013-06-07	0	0.460	0.405	0.500	-	-	0	0	-	0.402	0.354	0.437	-	-	0	-	0.00%
2013-06-06	0	0.460	0.405	0.500	-	-	0	0	-	0.402	0.354	0.437	-	-	0	-	0.00%
2013-06-05	0	0.460	0.405	0.500	-	-	0	0	-	0.402	0.354	0.437	-	-	0	-	0.00%
2013-06-04	0	0.460	0.405	0.500	-	-	0	0	-	0.402	0.354	0.437	-	-	0	-	0.00%
2013-06-03	0	0.460	0.405	0.500	-	-	0	0	-	0.402	0.354	0.437	-	-	0	-	0.00%
2013-05-31	0	0.460	0.410	0.500	-	-	0	0	-	0.402	0.358	0.437	-	-	0	-	0.00%
2013-05-30	0	0.460	0.400	0.500	-	-	0	0	-	0.402	0.349	0.437	-	-	0	-	0.00%
2013-05-29	0	0.460	0.400	0.520	-	-	0	0	-	0.402	0.349	0.454	-	-	0	-	0.00%
2013-05-28	0	0.460	0.385	0.500	-	-	0	0	-	0.402	0.336	0.437	-	-	0	-	0.00%
2013-05-27	0	0.460	0.400	0.495	-	-	0	0	-	0.402	0.349	0.432	-	-	0	-	0.00%
2013-05-24	0	0.460	0.430	0.480	-	-	0	0	-	0.402	0.375	0.419	-	-	0	-	0.00%
2013-05-23	0	0.460	0.400	0.460	-	-	170,000	78,600	0.4624	0.402	0.349	0.402	-	-	194,696	0.4037	0.00%
2013-05-22	0	0.460	0.460	0.500	0.460	0.460	50,000	23,000	0.4600	0.402	0.402	0.437	0.402	0.402	57,264	0.4017	0.00%
2013-05-21	0	0.460	0.460	0.495	0.460	0.460	200,000	92,000	0.4600	0.402	0.402	0.432	0.402	0.402	229,054	0.4017	0.00%
2013-05-20	0	0.460	0.460	0.495	-	-	0	0	-	0.402	0.402	0.432	-	-	0	-	2.22%
2013-05-16	0	0.450	0.375	0.495	-	-	0	0	-	0.393	0.327	0.432	-	-	0	-	0.00%
2013-05-15	0	0.450	0.375	0.495	-	-	0	0	-	0.393	0.327	0.432	-	-	0	-	0.00%
2013-05-14	0	0.450	0.370	0.495	-	-	0	0	-	0.393	0.323	0.432	-	-	0	-	0.00%
2013-05-13	0	0.450	0.400	0.495	-	-	0	0	-	0.393	0.349	0.432	-	-	0	-	0.00%
2013-05-10	0	0.450	0.380	0.495	-	-	0	0	-	0.393	0.332	0.432	-	-	0	-	0.00%
2013-05-09	0	0.450	0.370	0.495	-	-	0	0	-	0.393	0.323	0.432	-	-	0	-	0.00%
2013-05-08	0	0.450	0.380	0.495	-	-	0	0	-	0.393	0.332	0.432	-	-	0	-	0.00%
2013-05-07	0	0.450	0.400	0.470	-	-	0	0	-	0.393	0.349	0.410	-	-	0	-	0.00%
2013-05-06	0	0.450	0.385	0.485	0.400	0.450	60,000	26,000	0.4333	0.393	0.336	0.423	0.349	0.393	68,716	0.3784	7.14%
2013-05-03	0	0.420	0.365	0.495	-	-	0	0	-	0.367	0.319	0.432	-	-	0	-	0.00%
2013-05-02	0	0.420	0.370	0.495	-	-	0	0	-	0.367	0.323	0.432	-	-	0	-	0.00%
2013-04-30	0	0.420	0.375	0.495	-	-	0	0	-	0.367	0.327	0.432	-	-	0	-	0.00%
2013-04-29	0	0.420	0.370	0.490	-	-	0	0	-	0.367	0.323	0.428	-	-	0	-	0.00%
2013-04-26	0	0.420	0.410	0.490	-	-	0	0	-	0.367	0.358	0.428	-	-	0	-	0.00%
2013-04-25	0	0.420	0.380	0.485	-	-	0	0	-	0.367	0.332	0.423	-	-	0	-	0.00%
2013-04-24	0	0.420	0.380	0.495	-	-	0	0	-	0.367	0.332	0.432	-	-	0	-	0.00%
2013-04-23	0	0.420	0.380	0.495	-	-	0	0	-	0.367	0.332	0.432	-	-	0	-	0.00%
2013-04-22	0	0.420	0.365	0.495	-	-	0	0	-	0.367	0.319	0.432	-	-	0	-	0.00%
2013-04-19	0	0.420	0.380	0.495	-	-	0	0	-	0.367	0.332	0.432	-	-	0	-	0.00%
2013-04-18	0	0.420	0.375	0.495	-	-	0	0	-	0.367	0.327	0.432	-	-	0	-	0.00%
2013-04-17	0	0.420	0.380	0.490	-	-	0	0	-	0.367	0.332	0.428	-	-	0	-	0.00%
2013-04-16	0	0.420	0.375	0.495	-	-	0	0	-	0.367	0.327	0.432	-	-	0	-	0.00%
2013-04-15	0	0.420	0.355	0.495	-	-	0	0	-	0.367	0.310	0.432	-	-	0	-	0.00%
2013-04-12	0	0.420	0.380	0.495	-	-	0	0	-	0.367	0.332	0.432	-	-	0	-	0.00%
2013-04-11	0	0.420	0.375	0.495	-	-	0	0	-	0.367	0.327	0.432	-	-	0	-	0.00%
2013-04-10	0	0.420	0.380	0.495	-	-	0	0	-	0.367	0.332	0.432	-	-	0	-	0.00%
2013-04-09	0	0.420	0.385	0.485	-	-	0	0	-	0.367	0.336	0.423	-	-	0	-	0.00%
2013-04-08	0	0.420	0.370	0.495	-	-	0	0	-	0.367	0.323	0.432	-	-	0	-	0.00%
2013-04-05	0	0.420	0.390	0.420	-	-	0	0	-	0.367	0.341	0.367	-	-	0	-	0.00%
2013-04-03	0	0.420	0.420	0.480	0.420	0.420	10,000	4,200	0.4200	0.367	0.367	0.419	0.367	0.367	11,453	0.3667	0.00%
2013-04-02	0	0.420	0.420	0.495	0.420	0.420	20,000	8,400	0.4200	0.367	0.367	0.432	0.367	0.367	22,905	0.3667	-8.70%
2013-03-28	0	0.460	0.410	0.480	-	-	0	0	-	0.402	0.358	0.419	-	-	0	-	0.00%
2013-03-27	0	0.460	0.400	0.480	-	-	0	0	-	0.402	0.349	0.419	-	-	0	-	0.00%
2013-03-26	0	0.460	0.390	0.495	-	-	0	0	-	0.402	0.341	0.432	-	-	0	-	0.00%
2013-03-25	0	0.460	0.365	0.495	-	-	0	0	-	0.402	0.319	0.432	-	-	0	-	0.00%
2013-03-22	0	0.460	0.430	0.495	0.460	0.460	10,000	4,600	0.4600	0.402	0.375	0.432	0.402	0.402	11,453	0.4017	8.24%
2013-03-21	0	0.425	0.425	0.495	0.420	0.420	10,000	4,200	0.4200	0.371	0.371	0.432	0.367	0.367	11,453	0.3667	0.00%
2013-03-20	0	0.425	0.425	0.495	0.410	0.410	30,000	12,300	0.4100	0.371	0.371	0.432	0.358	0.358	34,358	0.3580	-5.56%
2013-03-19	0	0.450	0.410	0.500	-	-	0	0	-	0.393	0.358	0.437	-	-	0	-	0.00%
2013-03-18	0	0.450	0.395	0.500	-	-	0	0	-	0.393	0.345	0.437	-	-	0	-	0.00%
2013-03-15	0	0.450	0.450	0.490	-	-	0	0	-	0.393	0.393	0.428	-	-	0	-	0.00%
2013-03-14	0	0.450	0.400	0.500	-	-	0	0	-	0.393	0.349	0.437	-	-	0	-	0.00%
2013-03-13	0	0.450	0.400	0.500	-	-	0	0	-	0.393	0.349	0.437	-	-	0	-	0.00%
2013-03-12	0	0.450	0.450	0.480	0.450	0.450	150,000	67,500	0.4500	0.393	0.393	0.419	0.393	0.393	171,791	0.3929	-2.17%
2013-03-11	0	0.460	0.405	0.490	-	-	0	0	-	0.402	0.354	0.428	-	-	0	-	0.00%
2013-03-08	0	0.460	0.400	0.500	-	-	0	0	-	0.402	0.349	0.437	-	-	0	-	0.00%
2013-03-07	0	0.460	0.390	0.500	-	-	0	0	-	0.402	0.341	0.437	-	-	0	-	0.00%
2013-03-06	0	0.460	0.375	0.540	-	-	0	0	-	0.402	0.327	0.472	-	-	0	-	0.00%
2013-03-05	0	0.460	0.395	0.540	-	-	0	0	-	0.402	0.345	0.472	-	-	0	-	0.00%
2013-03-04	0	0.460	0.395	0.540	-	-	0	0	-	0.402	0.345	0.472	-	-	0	-	0.00%
2013-03-01	0	0.460	0.395	0.540	-	-	0	0	-	0.402	0.345	0.472	-	-	0	-	0.00%
2013-02-28	0	0.460	0.400	0.500	-	-	0	0	-	0.402	0.349	0.437	-	-	0	-	0.00%
2013-02-27	0	0.460	0.400	0.540	-	-	0	0	-	0.402	0.349	0.472	-	-	0	-	0.00%
2013-02-26	0	0.460	0.390	0.540	-	-	0	0	-	0.402	0.341	0.472	-	-	0	-	0.00%
2013-02-25	0	0.460	0.405	0.540	-	-	0	0	-	0.402	0.354	0.472	-	-	0	-	0.00%
2013-02-22	0	0.460	0.400	0.500	-	-	0	0	-	0.402	0.349	0.437	-	-	0	-	0.00%
2013-02-21	0	0.460	0.405	0.510	-	-	0	0	-	0.402	0.354	0.445	-	-	0	-	0.00%
2013-02-20	0	0.460	0.410	0.540	-	-	0	0	-	0.402	0.358	0.472	-	-	0	-	0.00%
2013-02-19	0	0.460	0.430	0.520	-	-	0	0	-	0.402	0.375	0.454	-	-	0	-	0.00%
2013-02-18	0	0.460	0.420	0.540	-	-	0	0	-	0.402	0.367	0.472	-	-	0	-	0.00%
2013-02-15	0	0.460	0.420	0.540	-	-	0	0	-	0.402	0.367	0.472	-	-	0	-	0.00%
2013-02-14	0	0.460	0.410	0.540	-	-	0	0	-	0.402	0.358	0.472	-	-	0	-	0.00%
2013-02-08	0	0.460	0.405	0.520	-	-	0	0	-	0.402	0.354	0.454	-	-	0	-	0.00%
2013-02-07	0	0.460	0.400	0.540	-	-	0	0	-	0.402	0.349	0.472	-	-	0	-	0.00%
2013-02-06	0	0.460	0.400	0.500	-	-	0	0	-	0.402	0.349	0.437	-	-	0	-	0.00%
2013-02-05	0	0.460	0.410	0.540	-	-	0	0	-	0.402	0.358	0.472	-	-	0	-	0.00%
2013-02-04	0	0.460	0.380	0.520	-	-	0	0	-	0.402	0.332	0.454	-	-	0	-	0.00%
2013-02-01	0	0.460	0.410	0.540	-	-	0	0	-	0.402	0.358	0.472	-	-	0	-	0.00%
2013-01-31	0	0.460	0.410	0.540	-	-	0	0	-	0.402	0.358	0.472	-	-	0	-	0.00%
2013-01-30	0	0.460	0.425	0.520	-	-	0	0	-	0.402	0.371	0.454	-	-	0	-	0.00%
2013-01-29	0	0.460	0.400	0.540	-	-	0	0	-	0.402	0.349	0.472	-	-	0	-	0.00%
2013-01-28	0	0.460	0.390	0.540	-	-	0	0	-	0.402	0.341	0.472	-	-	0	-	0.00%
2013-01-25	0	0.460	0.395	0.500	-	-	1,250	462	0.3696	0.402	0.345	0.437	-	-	1,432	0.3227	0.00%
2013-01-24	0	0.460	0.415	0.500	-	-	0	0	-	0.402	0.362	0.437	-	-	0	-	0.00%
2013-01-23	0	0.460	0.410	0.500	-	-	0	0	-	0.402	0.358	0.437	-	-	0	-	0.00%
2013-01-22	0	0.460	0.460	0.480	0.460	0.460	10,000	4,600	0.4600	0.402	0.402	0.419	0.402	0.402	11,453	0.4017	2.22%
2013-01-21	0	0.450	0.420	0.495	-	-	0	0	-	0.393	0.367	0.432	-	-	0	-	0.00%
2013-01-18	0	0.450	0.425	0.495	-	-	0	0	-	0.393	0.371	0.432	-	-	0	-	0.00%
2013-01-17	0	0.450	0.415	0.495	-	-	0	0	-	0.393	0.362	0.432	-	-	0	-	0.00%
2013-01-16	0	0.450	0.410	0.510	-	-	0	0	-	0.393	0.358	0.445	-	-	0	-	0.00%
2013-01-15	0	0.450	0.395	0.495	-	-	0	0	-	0.393	0.345	0.432	-	-	0	-	0.00%
2013-01-14	0	0.450	0.415	0.495	-	-	0	0	-	0.393	0.362	0.432	-	-	0	-	0.00%
2013-01-11	0	0.450	0.420	0.495	-	-	0	0	-	0.393	0.367	0.432	-	-	0	-	0.00%
2013-01-10	0	0.450	0.430	0.495	-	-	0	0	-	0.393	0.375	0.432	-	-	0	-	0.00%
2013-01-09	0	0.450	0.430	0.495	-	-	0	0	-	0.393	0.375	0.432	-	-	0	-	0.00%
2013-01-08	0	0.450	0.445	0.530	0.445	0.455	121,290	54,274	0.4475	0.393	0.389	0.463	0.389	0.397	138,910	0.3907	-10.00%
2013-01-07	0	0.500	0.450	0.550	-	-	0	0	-	0.437	0.393	0.480	-	-	0	-	0.00%
2013-01-04	0	0.500	0.455	0.550	-	-	0	0	-	0.437	0.397	0.480	-	-	0	-	0.00%
2013-01-03	0	0.500	0.455	0.530	-	-	0	0	-	0.437	0.397	0.463	-	-	0	-	0.00%
2013-01-02	0	0.500	0.435	0.550	-	-	0	0	-	0.437	0.380	0.480	-	-	0	-	0.00%
2012-12-31	0	0.500	0.430	0.550	-	-	0	0	-	0.437	0.375	0.480	-	-	0	-	0.00%
2012-12-28	0	0.500	0.445	0.550	-	-	0	0	-	0.437	0.389	0.480	-	-	0	-	0.00%
2012-12-27	0	0.500	0.430	0.550	-	-	0	0	-	0.437	0.375	0.480	-	-	0	-	0.00%
2012-12-24	0	0.500	0.435	0.550	-	-	0	0	-	0.437	0.380	0.480	-	-	0	-	0.00%
2012-12-21	0	0.500	0.450	0.550	-	-	0	0	-	0.437	0.393	0.480	-	-	0	-	0.00%
2012-12-20	0	0.500	0.425	0.550	-	-	0	0	-	0.437	0.371	0.480	-	-	0	-	0.00%
2012-12-19	0	0.500	0.445	0.550	-	-	0	0	-	0.437	0.389	0.480	-	-	0	-	0.00%
2012-12-18	0	0.500	0.440	0.550	-	-	0	0	-	0.437	0.384	0.480	-	-	0	-	0.00%
2012-12-17	0	0.500	0.440	0.550	-	-	0	0	-	0.437	0.384	0.480	-	-	0	-	0.00%
2012-12-14	0	0.500	0.440	0.550	-	-	0	0	-	0.437	0.384	0.480	-	-	0	-	0.00%
2012-12-13	0	0.500	0.440	0.700	-	-	0	0	-	0.437	0.384	0.611	-	-	0	-	0.00%
2012-12-12	0	0.500	0.440	0.650	-	-	0	0	-	0.437	0.384	0.568	-	-	0	-	0.00%
2012-12-11	0	0.500	0.445	0.700	-	-	0	0	-	0.437	0.389	0.611	-	-	0	-	0.00%
2012-12-10	0	0.500	0.425	0.550	-	-	2,500	1,050	0.4200	0.437	0.371	0.480	-	-	2,863	0.3667	0.00%
2012-12-07	0	0.500	0.470	0.550	0.500	0.500	40,000	20,100	0.5025	0.437	0.410	0.480	0.437	0.437	45,811	0.4388	11.11%
2012-12-06	0	0.450	0.430	-	-	-	0	0	-	0.393	0.375	-	-	-	0	-	0.00%
2012-12-05	0	0.450	0.420	-	-	-	0	0	-	0.393	0.367	-	-	-	0	-	0.00%
2012-12-04	0	0.450	0.375	0.700	0.450	0.450	10,000	4,500	0.4500	0.393	0.327	0.611	0.393	0.393	11,453	0.3929	-10.00%
2012-12-03	0	0.500	0.450	0.550	0.450	0.500	40,000	19,450	0.4863	0.437	0.393	0.480	0.393	0.437	45,811	0.4246	16.28%
2012-11-30	0	0.430	0.410	0.495	-	-	0	0	-	0.375	0.358	0.432	-	-	0	-	0.00%
2012-11-29	0	0.430	0.430	0.495	0.430	0.430	190,000	81,700	0.4300	0.375	0.375	0.432	0.375	0.375	217,601	0.3755	3.61%
2012-11-28	0	0.415	0.390	0.460	-	-	0	0	-	0.362	0.341	0.402	-	-	0	-	0.00%
2012-11-27	0	0.415	0.410	0.495	-	-	0	0	-	0.362	0.358	0.432	-	-	0	-	0.00%
2012-11-26	0	0.415	0.415	0.500	-	-	0	0	-	0.362	0.362	0.437	-	-	0	-	1.22%
2012-11-23	0	0.410	0.410	0.495	-	-	0	0	-	0.358	0.358	0.432	-	-	0	-	0.00%
2012-11-22	0	0.410	0.395	0.500	-	-	0	0	-	0.358	0.345	0.437	-	-	0	-	0.00%
2012-11-21	0	0.410	0.375	0.500	-	-	0	0	-	0.358	0.327	0.437	-	-	0	-	0.00%
2012-11-20	0	0.410	0.410	0.495	0.375	0.410	50,000	19,800	0.3960	0.358	0.358	0.432	0.327	0.358	57,264	0.3458	-8.89%
2012-11-19	0	0.450	0.365	0.500	-	-	0	0	-	0.393	0.319	0.437	-	-	0	-	0.00%
2012-11-16	0	0.450	0.410	0.500	-	-	0	0	-	0.393	0.358	0.437	-	-	0	-	0.00%
2012-11-15	0	0.450	0.395	0.500	-	-	0	0	-	0.393	0.345	0.437	-	-	0	-	0.00%
2012-11-14	0	0.450	0.405	0.480	-	-	0	0	-	0.393	0.354	0.419	-	-	0	-	0.00%
2012-11-13	0	0.450	0.375	0.500	-	-	0	0	-	0.393	0.327	0.437	-	-	0	-	0.00%
2012-11-12	0	0.450	0.410	0.500	-	-	0	0	-	0.393	0.358	0.437	-	-	0	-	0.00%
2012-11-09	0	0.450	0.430	0.500	-	-	0	0	-	0.393	0.375	0.437	-	-	0	-	0.00%
2012-11-08	0	0.450	0.430	0.500	-	-	0	0	-	0.393	0.375	0.437	-	-	0	-	0.00%
2012-11-07	0	0.450	0.450	0.500	0.450	0.450	10,000	4,500	0.4500	0.393	0.393	0.437	0.393	0.393	11,453	0.3929	4.65%
2012-11-06	0	0.430	0.430	0.495	0.425	0.425	10,000	4,250	0.4250	0.375	0.375	0.432	0.371	0.371	11,453	0.3711	-6.52%
2012-11-05	0	0.460	0.420	0.500	0.400	0.500	50,000	22,800	0.4560	0.402	0.367	0.437	0.349	0.437	57,264	0.3982	2.22%
2012-11-02	0	0.450	0.400	0.500	-	-	2,500	875	0.3500	0.393	0.349	0.437	-	-	2,863	0.3056	0.00%
2012-11-01	0	0.450	0.410	0.500	-	-	0	0	-	0.393	0.358	0.437	-	-	0	-	0.00%
2012-10-31	0	0.450	0.400	0.500	-	-	0	0	-	0.393	0.349	0.437	-	-	0	-	0.00%
2012-10-30	0	0.450	0.320	0.500	-	-	0	0	-	0.393	0.279	0.437	-	-	0	-	0.00%
2012-10-29	0	0.450	0.440	0.500	-	-	0	0	-	0.393	0.384	0.437	-	-	0	-	0.00%
2012-10-26	0	0.450	0.440	0.500	-	-	0	0	-	0.393	0.384	0.437	-	-	0	-	0.00%
2012-10-25	0	0.450	0.440	0.500	-	-	0	0	-	0.393	0.384	0.437	-	-	0	-	0.00%
2012-10-24	0	0.450	0.430	0.500	-	-	0	0	-	0.393	0.375	0.437	-	-	0	-	0.00%
2012-10-22	0	0.450	0.430	-	0.450	0.450	10,000	4,500	0.4500	0.393	0.375	-	0.393	0.393	11,453	0.3929	-1.10%
2012-10-19	0	0.455	0.455	0.600	-	-	0	0	-	0.397	0.397	0.524	-	-	0	-	0.00%
2012-10-18	0	0.455	0.445	-	-	-	0	0	-	0.397	0.389	-	-	-	0	-	0.00%
2012-10-17	0	0.455	0.455	0.480	-	-	0	0	-	0.397	0.397	0.419	-	-	0	-	4.60%
2012-10-16	0	0.435	0.435	-	-	-	0	0	-	0.380	0.380	-	-	-	0	-	0.00%
2012-10-15	0	0.435	0.435	-	-	-	0	0	-	0.380	0.380	-	-	-	0	-	3.57%
2012-10-12	0	0.420	0.420	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
2012-10-11	0	0.420	0.410	0.460	0.420	0.420	20,000	8,400	0.4200	0.367	0.358	0.402	0.367	0.367	22,905	0.3667	2.44%
2012-10-10	0	0.410	0.410	0.480	-	-	0	0	-	0.358	0.358	0.419	-	-	0	-	0.00%
2012-10-09	0	0.410	0.400	0.500	-	-	0	0	-	0.358	0.349	0.437	-	-	0	-	0.00%
2012-10-08	0	0.410	0.410	0.650	0.400	0.400	40,000	16,000	0.4000	0.358	0.358	0.568	0.349	0.349	45,811	0.3493	-18.00%
2012-10-05	0	0.500	0.365	0.500	-	-	0	0	-	0.437	0.319	0.437	-	-	0	-	0.00%
2012-10-04	0	0.500	0.335	-	-	-	0	0	-	0.437	0.293	-	-	-	0	-	0.00%
2012-10-03	0	0.500	0.345	-	-	-	0	0	-	0.437	0.301	-	-	-	0	-	0.00%
2012-09-28	0	0.500	0.340	0.700	-	-	0	0	-	0.437	0.297	0.611	-	-	0	-	0.00%
2012-09-27	0	0.500	0.370	0.730	-	-	0	0	-	0.437	0.323	0.637	-	-	0	-	0.00%
2012-09-26	0	0.500	0.355	0.730	-	-	0	0	-	0.437	0.310	0.637	-	-	0	-	0.00%
2012-09-25	0	0.500	0.335	0.700	-	-	0	0	-	0.437	0.293	0.611	-	-	0	-	0.00%
2012-09-24	0	0.500	0.325	0.720	-	-	0	0	-	0.437	0.284	0.629	-	-	0	-	0.00%
2012-09-21	0	0.500	0.330	0.720	-	-	0	0	-	0.437	0.288	0.629	-	-	0	-	0.00%
2012-09-20	0	0.500	0.335	0.720	-	-	0	0	-	0.437	0.293	0.629	-	-	0	-	0.00%
2012-09-19	0	0.500	0.335	0.680	-	-	0	0	-	0.437	0.293	0.594	-	-	0	-	0.00%
2012-09-18	0	0.500	0.325	0.690	-	-	0	0	-	0.437	0.284	0.602	-	-	0	-	0.00%
2012-09-17	0	0.500	0.400	0.650	-	-	0	0	-	0.437	0.349	0.568	-	-	0	-	0.00%
2012-09-14	0	0.500	0.365	0.690	-	-	0	0	-	0.437	0.319	0.602	-	-	0	-	0.00%
2012-09-13	0	0.500	0.360	0.690	-	-	0	0	-	0.437	0.314	0.602	-	-	0	-	0.00%
2012-09-12	0	0.500	0.335	0.700	-	-	0	0	-	0.437	0.293	0.611	-	-	0	-	0.00%
2012-09-11	0	0.500	0.400	0.500	-	-	0	0	-	0.437	0.349	0.437	-	-	0	-	-3.85%
2012-09-10	0	0.520	0.370	0.520	-	-	0	0	-	0.454	0.323	0.454	-	-	0	-	-3.70%
2012-09-07	0	0.540	0.400	0.540	0.540	0.540	50,000	27,000	0.5400	0.472	0.349	0.472	0.472	0.472	57,264	0.4715	-1.82%
2012-09-06	0	0.550	0.400	0.550	-	-	0	0	-	0.480	0.349	0.480	-	-	0	-	0.00%
2012-09-05	0	0.550	0.380	0.650	-	-	0	0	-	0.480	0.332	0.568	-	-	0	-	0.00%
2012-09-04	0	0.550	0.250	0.680	-	-	0	0	-	0.480	0.218	0.594	-	-	0	-	0.00%
2012-09-03	0	0.550	0.280	0.640	-	-	0	0	-	0.480	0.244	0.559	-	-	0	-	0.00%
2012-08-31	0	0.550	0.265	0.680	-	-	0	0	-	0.480	0.231	0.594	-	-	0	-	0.00%
2012-08-30	0	0.550	0.350	0.550	-	-	0	0	-	0.480	0.306	0.480	-	-	0	-	-5.17%
2012-08-29	0	0.580	0.265	0.680	-	-	0	0	-	0.506	0.231	0.594	-	-	0	-	0.00%
2012-08-28	0	0.580	0.305	0.680	-	-	0	0	-	0.506	0.266	0.594	-	-	0	-	0.00%
2012-08-27	0	0.580	0.330	0.680	-	-	0	0	-	0.506	0.288	0.594	-	-	0	-	0.00%
2012-08-24	0	0.580	0.305	0.690	-	-	0	0	-	0.506	0.266	0.602	-	-	0	-	0.00%
2012-08-23	0	0.580	0.295	0.680	-	-	0	0	-	0.506	0.258	0.594	-	-	0	-	0.00%
2012-08-22	0	0.580	0.285	0.600	-	-	0	0	-	0.506	0.249	0.524	-	-	0	-	0.00%
2012-08-21	0	0.580	0.345	0.640	-	-	0	0	-	0.506	0.301	0.559	-	-	0	-	0.00%
2012-08-20	0	0.580	0.290	0.690	-	-	0	0	-	0.506	0.253	0.602	-	-	0	-	0.00%
2012-08-17	0	0.580	0.335	0.580	0.580	0.590	30,000	17,600	0.5867	0.506	0.293	0.506	0.506	0.515	34,358	0.5123	-1.69%
2012-08-16	0	0.590	0.300	0.690	-	-	0	0	-	0.515	0.262	0.602	-	-	0	-	0.00%
2012-08-15	0	0.590	0.285	0.690	-	-	0	0	-	0.515	0.249	0.602	-	-	0	-	0.00%
2012-08-14	0	0.590	0.400	0.650	-	-	0	0	-	0.515	0.349	0.568	-	-	0	-	0.00%
2012-08-13	0	0.590	0.295	0.690	-	-	0	0	-	0.515	0.258	0.602	-	-	0	-	0.00%
2012-08-10	0	0.590	0.400	0.690	-	-	0	0	-	0.515	0.349	0.602	-	-	0	-	0.00%
2012-08-09	0	0.590	0.290	0.690	-	-	0	0	-	0.515	0.253	0.602	-	-	0	-	0.00%
2012-08-08	0	0.590	0.380	0.750	-	-	0	0	-	0.515	0.332	0.655	-	-	0	-	0.00%
2012-08-07	0	0.590	0.280	0.790	-	-	0	0	-	0.515	0.244	0.690	-	-	0	-	0.00%
2012-08-06	0	0.590	0.380	0.590	-	-	0	0	-	0.515	0.332	0.515	-	-	0	-	-1.67%
2012-08-03	0	0.600	0.290	0.800	-	-	0	0	-	0.524	0.253	0.699	-	-	0	-	0.00%
2012-08-02	0	0.600	0.400	0.650	-	-	0	0	-	0.524	0.349	0.568	-	-	0	-	0.00%
2012-08-01	0	0.600	0.450	0.620	0.600	0.600	10,000	6,000	0.6000	0.524	0.393	0.541	0.524	0.524	11,453	0.5239	20.00%
2012-07-31	0	0.500	0.265	0.650	-	-	0	0	-	0.437	0.231	0.568	-	-	0	-	0.00%
2012-07-30	0	0.500	0.425	0.530	0.420	0.500	90,000	39,100	0.4344	0.437	0.371	0.463	0.367	0.437	103,074	0.3793	19.05%
2012-07-27	0	0.420	0.420	0.500	-	-	0	0	-	0.367	0.367	0.437	-	-	0	-	2.44%
2012-07-26	0	0.410	0.410	0.500	-	-	0	0	-	0.358	0.358	0.437	-	-	0	-	0.00%
2012-07-25	0	0.410	0.400	0.500	-	-	0	0	-	0.358	0.349	0.437	-	-	0	-	0.00%
2012-07-24	0	0.410	0.390	0.500	-	-	0	0	-	0.358	0.341	0.437	-	-	0	-	0.00%
2012-07-23	0	0.410	0.285	0.500	-	-	0	0	-	0.358	0.249	0.437	-	-	0	-	0.00%
2012-07-20	0	0.410	0.380	0.500	-	-	0	0	-	0.358	0.332	0.437	-	-	0	-	0.00%
2012-07-19	0	0.410	0.410	0.490	-	-	0	0	-	0.358	0.358	0.428	-	-	0	-	2.50%
2012-07-18	0	0.400	0.400	0.490	-	-	0	0	-	0.349	0.349	0.428	-	-	0	-	0.00%
2012-07-17	0	0.400	0.400	0.480	-	-	0	0	-	0.349	0.349	0.419	-	-	0	-	0.00%
2012-07-16	0	0.400	0.390	0.480	-	-	0	0	-	0.349	0.341	0.419	-	-	0	-	0.00%
2012-07-13	0	0.400	0.310	0.480	-	-	0	0	-	0.349	0.271	0.419	-	-	0	-	0.00%
2012-07-12	0	0.400	0.390	0.480	-	-	0	0	-	0.349	0.341	0.419	-	-	0	-	0.00%
2012-07-11	0	0.400	0.350	0.480	-	-	0	0	-	0.349	0.306	0.419	-	-	0	-	0.00%
2012-07-10	0	0.400	0.390	0.480	-	-	0	0	-	0.349	0.341	0.419	-	-	0	-	0.00%
2012-07-09	0	0.400	0.265	0.480	-	-	0	0	-	0.349	0.231	0.419	-	-	0	-	0.00%
2012-07-06	0	0.400	0.390	0.480	-	-	0	0	-	0.349	0.341	0.419	-	-	0	-	0.00%
2012-07-05	0	0.400	0.390	0.480	-	-	0	0	-	0.349	0.341	0.419	-	-	0	-	0.00%
2012-07-04	0	0.400	0.400	0.480	0.400	0.400	140,000	56,000	0.4000	0.349	0.349	0.419	0.349	0.349	160,338	0.3493	1.27%
2012-07-03	0	0.395	0.390	0.480	-	-	0	0	-	0.345	0.341	0.419	-	-	0	-	0.00%
2012-06-29	0	0.395	0.395	0.480	0.395	0.395	10,000	3,950	0.3950	0.345	0.345	0.419	0.345	0.345	11,453	0.3449	2.60%
2012-06-28	0	0.385	0.285	0.480	-	-	0	0	-	0.336	0.249	0.419	-	-	0	-	0.00%
2012-06-27	0	0.385	0.320	0.480	-	-	0	0	-	0.336	0.279	0.419	-	-	0	-	0.00%
2012-06-26	0	0.385	0.305	0.480	-	-	0	0	-	0.336	0.266	0.419	-	-	0	-	0.00%
2012-06-25	0	0.385	0.300	0.480	-	-	0	0	-	0.336	0.262	0.419	-	-	0	-	0.00%
2012-06-22	0	0.385	0.350	0.480	-	-	0	0	-	0.336	0.306	0.419	-	-	0	-	0.00%
2012-06-21	0	0.385	0.380	0.480	-	-	0	0	-	0.336	0.332	0.419	-	-	0	-	0.00%
2012-06-20	0	0.385	0.355	0.480	-	-	0	0	-	0.336	0.310	0.419	-	-	0	-	0.00%
2012-06-19	0	0.385	0.310	0.480	-	-	0	0	-	0.336	0.271	0.419	-	-	0	-	0.00%
2012-06-18	0	0.385	0.380	0.480	-	-	0	0	-	0.336	0.332	0.419	-	-	0	-	0.00%
2012-06-15	0	0.385	0.385	0.480	-	-	0	0	-	0.336	0.336	0.419	-	-	0	-	0.00%
2012-06-14	0	0.385	0.385	0.480	-	-	0	0	-	0.336	0.336	0.419	-	-	0	-	0.00%
2012-06-13	0	0.385	0.385	0.480	-	-	0	0	-	0.336	0.336	0.419	-	-	0	-	1.32%
2012-06-12	0	0.380	0.380	0.480	-	-	0	0	-	0.332	0.332	0.419	-	-	0	-	0.00%
2012-06-11	0	0.380	0.350	0.480	-	-	0	0	-	0.332	0.306	0.419	-	-	0	-	0.00%
2012-06-08	0	0.380	0.360	0.480	-	-	0	0	-	0.332	0.314	0.419	-	-	0	-	0.00%
2012-06-07	0	0.380	0.370	0.480	-	-	0	0	-	0.332	0.323	0.419	-	-	0	-	0.00%
2012-06-06	0	0.380	0.370	0.480	-	-	0	0	-	0.332	0.323	0.419	-	-	0	-	0.00%
2012-06-05	0	0.380	0.350	0.480	0.380	0.380	20,000	7,600	0.3800	0.332	0.306	0.419	0.332	0.332	22,905	0.3318	-5.00%
2012-06-04	0	0.400	0.305	0.460	-	-	0	0	-	0.349	0.266	0.402	-	-	0	-	0.00%
2012-06-01	0	0.400	0.330	0.490	-	-	0	0	-	0.349	0.288	0.428	-	-	0	-	0.00%
2012-05-31	0	0.400	0.330	0.490	-	-	0	0	-	0.349	0.288	0.428	-	-	0	-	0.00%
2012-05-30	0	0.400	0.320	0.490	-	-	0	0	-	0.349	0.279	0.428	-	-	0	-	0.00%
2012-05-29	0	0.400	0.305	0.490	-	-	0	0	-	0.349	0.266	0.428	-	-	0	-	0.00%
2012-05-28	0	0.400	0.310	0.490	-	-	0	0	-	0.349	0.271	0.428	-	-	0	-	0.00%
2012-05-25	0	0.400	0.335	0.490	-	-	0	0	-	0.349	0.293	0.428	-	-	0	-	0.00%
2012-05-24	0	0.400	0.340	0.490	-	-	0	0	-	0.349	0.297	0.428	-	-	0	-	0.00%
2012-05-23	0	0.400	0.335	0.490	-	-	0	0	-	0.349	0.293	0.428	-	-	0	-	0.00%
2012-05-22	0	0.400	0.330	0.490	-	-	0	0	-	0.349	0.288	0.428	-	-	0	-	0.00%
2012-05-21	0	0.400	0.340	0.490	-	-	0	0	-	0.349	0.297	0.428	-	-	0	-	0.00%
2012-05-18	0	0.400	0.330	0.470	-	-	0	0	-	0.349	0.288	0.410	-	-	0	-	0.00%
2012-05-17	0	0.400	0.330	0.490	-	-	0	0	-	0.349	0.288	0.428	-	-	0	-	0.00%
2012-05-16	0	0.400	0.325	0.490	-	-	0	0	-	0.349	0.284	0.428	-	-	0	-	0.00%
2012-05-15	0	0.400	0.365	0.490	-	-	0	0	-	0.349	0.319	0.428	-	-	0	-	0.00%
2012-05-14	0	0.400	0.365	0.490	-	-	0	0	-	0.349	0.319	0.428	-	-	0	-	0.00%
2012-05-11	0	0.400	0.390	0.490	0.400	0.400	10,000	4,000	0.4000	0.349	0.341	0.428	0.349	0.349	11,453	0.3493	2.56%
2012-05-10	0	0.390	0.390	0.490	-	-	0	0	-	0.341	0.341	0.428	-	-	0	-	0.00%
2012-05-09	0	0.390	0.390	0.490	-	-	0	0	-	0.341	0.341	0.428	-	-	0	-	0.00%
2012-05-08	0	0.390	0.385	0.490	-	-	0	0	-	0.341	0.336	0.428	-	-	0	-	0.00%
2012-05-07	0	0.390	0.390	0.490	0.380	0.380	40,000	15,200	0.3800	0.341	0.341	0.428	0.332	0.332	45,811	0.3318	-7.14%
2012-05-04	0	0.420	0.380	0.520	-	-	0	0	-	0.367	0.332	0.454	-	-	0	-	0.00%
2012-05-03	0	0.420	0.390	0.540	-	-	0	0	-	0.367	0.341	0.472	-	-	0	-	0.00%
2012-05-02	0	0.420	0.380	0.490	0.420	0.420	400,000	168,000	0.4200	0.367	0.332	0.428	0.367	0.367	458,108	0.3667	2.44%
2012-04-30	0	0.410	0.400	0.420	-	-	0	0	-	0.358	0.349	0.367	-	-	0	-	0.00%
2012-04-27	0	0.410	0.380	0.490	-	-	0	0	-	0.358	0.332	0.428	-	-	0	-	0.00%
2012-04-26	0	0.410	0.385	0.490	-	-	0	0	-	0.358	0.336	0.428	-	-	0	-	0.00%
2012-04-25	0	0.410	0.380	0.490	-	-	0	0	-	0.358	0.332	0.428	-	-	0	-	0.00%
2012-04-24	0	0.410	0.390	0.470	-	-	0	0	-	0.358	0.341	0.410	-	-	0	-	0.00%
2012-04-23	0	0.410	0.310	0.490	-	-	0	0	-	0.358	0.271	0.428	-	-	0	-	0.00%
2012-04-20	0	0.410	0.385	0.490	-	-	0	0	-	0.358	0.336	0.428	-	-	0	-	0.00%
2012-04-19	0	0.410	0.380	0.500	-	-	0	0	-	0.358	0.332	0.437	-	-	0	-	0.00%
2012-04-18	0	0.410	0.380	0.500	-	-	0	0	-	0.358	0.332	0.437	-	-	0	-	0.00%
2012-04-17	0	0.410	0.395	0.500	-	-	0	0	-	0.358	0.345	0.437	-	-	0	-	0.00%
2012-04-16	0	0.410	0.410	0.500	0.400	0.405	140,000	56,200	0.4014	0.358	0.358	0.437	0.349	0.354	160,338	0.3505	-18.00%
2012-04-13	0	0.500	0.405	0.550	-	-	0	0	-	0.437	0.354	0.480	-	-	0	-	0.00%
2012-04-12	0	0.500	0.380	0.500	-	-	0	0	-	0.437	0.332	0.437	-	-	0	-	-1.96%
2012-04-11	0	0.510	0.320	0.540	-	-	0	0	-	0.445	0.279	0.472	-	-	0	-	0.00%
2012-04-10	0	0.510	0.350	0.550	-	-	0	0	-	0.445	0.306	0.480	-	-	0	-	0.00%
2012-04-05	0	0.510	0.360	0.550	-	-	0	0	-	0.445	0.314	0.480	-	-	0	-	0.00%
2012-04-03	0	0.510	0.380	0.550	-	-	0	0	-	0.445	0.332	0.480	-	-	0	-	0.00%
2012-04-02	0	0.510	0.350	0.550	-	-	0	0	-	0.445	0.306	0.480	-	-	0	-	0.00%
2012-03-30	0	0.510	0.360	0.520	-	-	0	0	-	0.445	0.314	0.454	-	-	0	-	0.00%
2012-03-29	0	0.510	0.340	0.540	-	-	0	0	-	0.445	0.297	0.472	-	-	0	-	0.00%
2012-03-28	0	0.510	0.430	0.550	-	-	0	0	-	0.445	0.375	0.480	-	-	0	-	0.00%
2012-03-27	0	0.510	0.410	0.550	-	-	0	0	-	0.445	0.358	0.480	-	-	0	-	0.00%
2012-03-26	0	0.510	0.390	0.550	-	-	0	0	-	0.445	0.341	0.480	-	-	0	-	0.00%
2012-03-23	0	0.510	0.405	0.550	-	-	0	0	-	0.445	0.354	0.480	-	-	0	-	0.00%
2012-03-22	0	0.510	0.430	0.550	-	-	625	253	0.4048	0.445	0.375	0.480	-	-	716	0.3535	0.00%
2012-03-21	0	0.510	0.410	0.550	-	-	0	0	-	0.445	0.358	0.480	-	-	0	-	0.00%
2012-03-20	0	0.510	0.410	0.550	-	-	0	0	-	0.445	0.358	0.480	-	-	0	-	0.00%
2012-03-19	0	0.510	0.370	0.510	-	-	0	0	-	0.445	0.323	0.445	-	-	0	-	0.00%
2012-03-16	0	0.510	0.420	0.510	-	-	0	0	-	0.445	0.367	0.445	-	-	0	-	0.00%
2012-03-15	0	0.510	0.425	0.510	-	-	0	0	-	0.445	0.371	0.445	-	-	0	-	0.00%
2012-03-14	0	0.510	0.345	0.510	-	-	0	0	-	0.445	0.301	0.445	-	-	0	-	0.00%
2012-03-13	0	0.510	0.425	0.510	-	-	0	0	-	0.445	0.371	0.445	-	-	0	-	0.00%
2012-03-12	0	0.510	0.425	0.510	-	-	0	0	-	0.445	0.371	0.445	-	-	0	-	0.00%
2012-03-09	0	0.510	0.455	0.510	-	-	0	0	-	0.445	0.397	0.445	-	-	0	-	0.00%
2012-03-08	0	0.510	0.405	0.550	-	-	0	0	-	0.445	0.354	0.480	-	-	0	-	0.00%
2012-03-07	0	0.510	0.395	0.510	-	-	0	0	-	0.445	0.345	0.445	-	-	0	-	0.00%
2012-03-06	0	0.510	0.455	0.510	-	-	0	0	-	0.445	0.397	0.445	-	-	0	-	0.00%
2012-03-05	0	0.510	0.385	0.510	-	-	0	0	-	0.445	0.336	0.445	-	-	0	-	0.00%
2012-03-02	0	0.510	0.420	0.510	-	-	0	0	-	0.445	0.367	0.445	-	-	0	-	0.00%
2012-03-01	0	0.510	0.420	0.510	-	-	0	0	-	0.445	0.367	0.445	-	-	0	-	0.00%
2012-02-29	0	0.510	0.435	0.510	-	-	0	0	-	0.445	0.380	0.445	-	-	0	-	0.00%
2012-02-28	0	0.510	0.425	0.510	-	-	0	0	-	0.445	0.371	0.445	-	-	0	-	0.00%
2012-02-27	0	0.510	0.440	0.550	-	-	0	0	-	0.445	0.384	0.480	-	-	0	-	0.00%
2012-02-24	0	0.510	0.335	0.550	-	-	0	0	-	0.445	0.293	0.480	-	-	0	-	0.00%
2012-02-23	0	0.510	0.410	0.550	-	-	0	0	-	0.445	0.358	0.480	-	-	0	-	0.00%
2012-02-22	0	0.510	0.450	0.550	0.500	0.510	60,000	30,300	0.5050	0.445	0.393	0.480	0.437	0.445	68,716	0.4409	13.33%
2012-02-21	0	0.450	0.420	0.500	-	-	0	0	-	0.393	0.367	0.437	-	-	0	-	0.00%
2012-02-20	0	0.450	0.415	0.510	-	-	0	0	-	0.393	0.362	0.445	-	-	0	-	0.00%
2012-02-17	0	0.450	0.395	0.510	-	-	0	0	-	0.393	0.345	0.445	-	-	0	-	0.00%
2012-02-16	0	0.450	0.390	0.520	-	-	0	0	-	0.393	0.341	0.454	-	-	0	-	0.00%
2012-02-15	0	0.450	0.400	0.520	-	-	0	0	-	0.393	0.349	0.454	-	-	0	-	0.00%
2012-02-14	0	0.450	0.400	0.530	-	-	0	0	-	0.393	0.349	0.463	-	-	0	-	0.00%
2012-02-13	0	0.450	0.375	0.530	-	-	0	0	-	0.393	0.327	0.463	-	-	0	-	0.00%
2012-02-10	0	0.450	0.390	0.540	-	-	0	0	-	0.393	0.341	0.472	-	-	0	-	0.00%
2012-02-09	0	0.450	0.400	0.540	-	-	0	0	-	0.393	0.349	0.472	-	-	0	-	0.00%
2012-02-08	0	0.450	0.355	0.550	-	-	0	0	-	0.393	0.310	0.480	-	-	0	-	0.00%
2012-02-07	0	0.450	0.350	0.550	-	-	0	0	-	0.393	0.306	0.480	-	-	0	-	0.00%
2012-02-06	0	0.450	0.450	0.550	-	-	0	0	-	0.393	0.393	0.480	-	-	0	-	3.45%
2012-02-03	0	0.435	0.435	0.550	-	-	0	0	-	0.380	0.380	0.480	-	-	0	-	1.16%
2012-02-02	0	0.430	0.430	0.550	-	-	0	0	-	0.375	0.375	0.480	-	-	0	-	2.38%
2012-02-01	0	0.420	0.415	0.550	-	-	0	0	-	0.367	0.362	0.480	-	-	0	-	0.00%
2012-01-31	0	0.420	0.415	0.550	-	-	0	0	-	0.367	0.362	0.480	-	-	0	-	0.00%
2012-01-30	0	0.420	0.410	0.550	-	-	0	0	-	0.367	0.358	0.480	-	-	0	-	0.00%
2012-01-27	0	0.420	0.410	0.550	-	-	0	0	-	0.367	0.358	0.480	-	-	0	-	0.00%
2012-01-26	0	0.420	0.400	0.550	-	-	0	0	-	0.367	0.349	0.480	-	-	0	-	0.00%
2012-01-20	0	0.420	0.390	0.550	-	-	0	0	-	0.367	0.341	0.480	-	-	0	-	0.00%
2012-01-19	0	0.420	0.420	0.450	0.410	0.410	200,000	82,000	0.4100	0.367	0.367	0.393	0.358	0.358	229,054	0.3580	2.44%
2012-01-18	0	0.410	0.410	0.550	0.380	0.380	20,000	7,600	0.3800	0.358	0.358	0.480	0.332	0.332	22,905	0.3318	-3.53%
2012-01-17	0	0.425	0.390	0.550	-	-	0	0	-	0.371	0.341	0.480	-	-	0	-	0.00%
2012-01-16	0	0.425	0.385	0.500	-	-	0	0	-	0.371	0.336	0.437	-	-	0	-	0.00%
2012-01-13	0	0.425	0.390	0.550	-	-	0	0	-	0.371	0.341	0.480	-	-	0	-	0.00%
2012-01-12	0	0.425	0.345	0.550	-	-	0	0	-	0.371	0.301	0.480	-	-	0	-	0.00%
2012-01-11	0	0.425	0.340	0.550	-	-	0	0	-	0.371	0.297	0.480	-	-	0	-	0.00%
2012-01-10	0	0.425	0.390	0.550	-	-	0	0	-	0.371	0.341	0.480	-	-	0	-	0.00%
2012-01-09	0	0.425	0.380	0.550	-	-	0	0	-	0.371	0.332	0.480	-	-	0	-	0.00%
2012-01-06	0	0.425	0.360	0.550	-	-	0	0	-	0.371	0.314	0.480	-	-	0	-	0.00%
2012-01-05	0	0.425	0.420	0.540	-	-	0	0	-	0.371	0.367	0.472	-	-	0	-	0.00%
2012-01-04	0	0.425	0.425	0.550	-	-	0	0	-	0.371	0.371	0.480	-	-	0	-	0.00%
2012-01-03	0	0.425	0.425	0.550	-	-	0	0	-	0.371	0.371	0.480	-	-	0	-	0.00%
2011-12-30	0	0.425	0.425	0.550	0.425	0.425	50,000	21,250	0.4250	0.371	0.371	0.480	0.371	0.371	57,264	0.3711	0.00%
2011-12-29	0	0.425	0.390	0.550	-	-	0	0	-	0.371	0.341	0.480	-	-	0	-	0.00%
2011-12-28	0	0.425	0.410	0.550	-	-	0	0	-	0.371	0.358	0.480	-	-	0	-	0.00%
2011-12-23	0	0.425	0.420	0.550	0.425	0.425	10,000	4,250	0.4250	0.371	0.367	0.480	0.371	0.371	11,453	0.3711	-5.56%
2011-12-22	0	0.450	0.370	0.550	-	-	0	0	-	0.393	0.323	0.480	-	-	0	-	0.00%
2011-12-21	0	0.450	0.370	0.550	-	-	0	0	-	0.393	0.323	0.480	-	-	0	-	0.00%
2011-12-20	0	0.450	0.350	0.550	-	-	0	0	-	0.393	0.306	0.480	-	-	0	-	0.00%
2011-12-19	0	0.450	0.345	0.550	-	-	0	0	-	0.393	0.301	0.480	-	-	0	-	0.00%
2011-12-16	0	0.450	0.420	0.450	-	-	0	0	-	0.393	0.367	0.393	-	-	0	-	-6.25%
2011-12-15	0	0.480	0.420	0.550	-	-	10,000	4,200	0.4200	0.419	0.367	0.480	-	-	11,453	0.3667	0.00%
2011-12-14	0	0.480	0.410	0.550	-	-	0	0	-	0.419	0.358	0.480	-	-	0	-	0.00%
2011-12-13	0	0.480	0.400	0.550	-	-	0	0	-	0.419	0.349	0.480	-	-	0	-	0.00%
2011-12-12	0	0.480	0.400	0.550	-	-	0	0	-	0.419	0.349	0.480	-	-	0	-	0.00%
2011-12-09	0	0.480	0.410	0.550	-	-	0	0	-	0.419	0.358	0.480	-	-	0	-	0.00%
2011-12-08	0	0.480	0.415	0.550	-	-	0	0	-	0.419	0.362	0.480	-	-	0	-	0.00%
2011-12-07	0	0.480	0.425	0.550	-	-	0	0	-	0.419	0.371	0.480	-	-	0	-	0.00%
2011-12-06	0	0.480	0.410	0.550	-	-	0	0	-	0.419	0.358	0.480	-	-	0	-	0.00%
2011-12-05	0	0.480	0.405	0.550	-	-	0	0	-	0.419	0.354	0.480	-	-	0	-	0.00%
2011-12-02	0	0.480	0.360	0.550	-	-	0	0	-	0.419	0.314	0.480	-	-	0	-	0.00%
2011-12-01	0	0.480	0.375	0.550	-	-	0	0	-	0.419	0.327	0.480	-	-	0	-	0.00%
2011-11-30	0	0.480	0.405	0.650	-	-	0	0	-	0.419	0.354	0.568	-	-	0	-	0.00%
2011-11-29	0	0.480	0.410	0.600	-	-	0	0	-	0.419	0.358	0.524	-	-	0	-	0.00%
2011-11-28	0	0.480	0.425	0.560	-	-	0	0	-	0.419	0.371	0.489	-	-	0	-	0.00%
2011-11-25	0	0.480	0.400	0.600	-	-	0	0	-	0.419	0.349	0.524	-	-	0	-	0.00%
2011-11-24	0	0.480	0.400	0.600	-	-	0	0	-	0.419	0.349	0.524	-	-	0	-	0.00%
2011-11-23	0	0.480	0.415	0.600	-	-	0	0	-	0.419	0.362	0.524	-	-	0	-	0.00%
2011-11-22	0	0.480	0.420	0.600	-	-	0	0	-	0.419	0.367	0.524	-	-	0	-	0.00%
2011-11-21	0	0.480	0.415	0.600	-	-	0	0	-	0.419	0.362	0.524	-	-	0	-	0.00%
2011-11-18	0	0.480	0.425	0.600	-	-	0	0	-	0.419	0.371	0.524	-	-	0	-	0.00%
2011-11-17	0	0.480	0.450	0.550	-	-	0	0	-	0.419	0.393	0.480	-	-	0	-	0.00%
2011-11-16	0	0.480	0.385	0.660	-	-	0	0	-	0.419	0.336	0.576	-	-	0	-	0.00%
2011-11-15	0	0.480	0.410	0.550	-	-	0	0	-	0.419	0.358	0.480	-	-	0	-	0.00%
2011-11-14	0	0.480	0.460	0.650	-	-	0	0	-	0.419	0.402	0.568	-	-	0	-	0.00%
2011-11-11	0	0.480	0.460	0.650	-	-	0	0	-	0.419	0.402	0.568	-	-	0	-	0.00%
2011-11-10	0	0.480	0.460	0.520	0.480	0.480	50,000	24,000	0.4800	0.419	0.402	0.454	0.419	0.419	57,264	0.4191	-7.69%
2011-11-09	0	0.520	0.465	0.600	-	-	0	0	-	0.454	0.406	0.524	-	-	0	-	0.00%
2011-11-08	0	0.520	0.460	0.550	-	-	0	0	-	0.454	0.402	0.480	-	-	0	-	0.00%
2011-11-07	0	0.520	0.520	0.600	0.520	0.520	50,000	26,000	0.5200	0.454	0.454	0.524	0.454	0.454	57,264	0.4540	-1.89%
2011-11-04	0	0.530	0.520	0.580	0.520	0.550	100,000	53,100	0.5310	0.463	0.454	0.506	0.454	0.480	114,527	0.4636	-8.62%
2011-11-03	0	0.580	0.520	0.580	0.550	0.600	150,000	86,300	0.5753	0.506	0.454	0.506	0.480	0.524	171,791	0.5024	11.54%
2011-11-02	0	0.520	0.520	0.550	0.420	0.570	330,000	168,300	0.5100	0.454	0.454	0.480	0.367	0.498	377,939	0.4453	16.85%
2011-11-01	0	0.445	0.435	0.500	0.420	0.445	120,000	52,100	0.4342	0.389	0.380	0.437	0.367	0.389	137,432	0.3791	4.71%
2011-10-31	0	0.425	0.400	0.530	-	-	0	0	-	0.371	0.349	0.463	-	-	0	-	0.00%
2011-10-28	0	0.425	0.425	0.450	0.420	0.430	60,000	25,300	0.4217	0.371	0.371	0.393	0.367	0.375	68,716	0.3682	1.19%
2011-10-27	0	0.420	0.420	0.445	0.420	0.420	30,000	12,600	0.4200	0.367	0.367	0.389	0.367	0.367	34,358	0.3667	2.44%
2011-10-26	0	0.410	0.410	0.520	-	-	0	0	-	0.358	0.358	0.454	-	-	0	-	0.00%
2011-10-25	0	0.410	0.410	0.500	-	-	0	0	-	0.358	0.358	0.437	-	-	0	-	0.00%
2011-10-24	0	0.410	0.410	0.470	-	-	0	0	-	0.358	0.358	0.410	-	-	0	-	3.80%
2011-10-21	0	0.395	0.375	0.490	-	-	0	0	-	0.345	0.327	0.428	-	-	0	-	0.00%
2011-10-20	0	0.395	0.395	0.460	0.390	0.390	10,000	3,900	0.3900	0.345	0.345	0.402	0.341	0.341	11,453	0.3405	-3.66%
2011-10-19	0	0.410	0.390	0.580	-	-	0	0	-	0.358	0.341	0.506	-	-	0	-	0.00%
2011-10-18	0	0.410	0.365	0.410	-	-	0	0	-	0.358	0.319	0.358	-	-	0	-	0.00%
2011-10-17	0	0.410	0.350	0.580	-	-	0	0	-	0.358	0.306	0.506	-	-	0	-	0.00%
2011-10-14	0	0.410	0.380	0.490	-	-	0	0	-	0.358	0.332	0.428	-	-	0	-	0.00%
2011-10-13	0	0.410	0.380	0.490	-	-	0	0	-	0.358	0.332	0.428	-	-	0	-	0.00%
2011-10-12	0	0.410	0.370	0.490	-	-	0	0	-	0.358	0.323	0.428	-	-	0	-	0.00%
2011-10-11	0	0.410	0.360	0.490	0.410	0.410	10,000	4,100	0.4100	0.358	0.314	0.428	0.358	0.358	11,453	0.3580	2.50%
2011-10-10	0	0.400	0.320	0.490	-	-	0	0	-	0.349	0.279	0.428	-	-	0	-	0.00%
2011-10-07	0	0.400	0.340	0.480	-	-	0	0	-	0.349	0.297	0.419	-	-	0	-	0.00%
2011-10-06	0	0.400	0.385	0.410	-	-	0	0	-	0.349	0.336	0.358	-	-	0	-	0.00%
2011-10-04	0	0.400	0.365	0.410	-	-	0	0	-	0.349	0.319	0.358	-	-	0	-	0.00%
2011-10-03	0	0.400	0.390	0.415	0.390	0.400	40,000	15,700	0.3925	0.349	0.341	0.362	0.341	0.349	45,811	0.3427	-6.98%
2011-09-30	0	0.430	0.430	0.550	0.410	0.430	100,000	42,600	0.4260	0.375	0.375	0.480	0.358	0.375	114,527	0.3720	-4.44%
2011-09-28	0	0.450	0.435	0.570	0.450	0.480	120,000	56,300	0.4692	0.393	0.380	0.498	0.393	0.419	137,432	0.4097	-8.16%
2011-09-27	0	0.490	0.445	0.640	-	-	0	0	-	0.428	0.389	0.559	-	-	0	-	0.00%
2011-09-26	0	0.490	0.435	0.640	-	-	0	0	-	0.428	0.380	0.559	-	-	0	-	0.00%
2011-09-23	0	0.490	0.455	0.490	-	-	0	0	-	0.428	0.397	0.428	-	-	0	-	-1.01%
2011-09-22	0	0.495	0.470	0.495	0.460	0.495	230,000	107,850	0.4689	0.432	0.410	0.432	0.402	0.432	263,412	0.4094	-10.00%
2011-09-21	0	0.550	0.420	0.680	-	-	0	0	-	0.480	0.367	0.594	-	-	0	-	0.00%
2011-09-20	0	0.550	0.500	0.690	0.550	0.550	20,000	11,000	0.5500	0.480	0.437	0.602	0.480	0.480	22,905	0.4802	1.85%
2011-09-19	0	0.540	0.520	0.540	-	-	0	0	-	0.472	0.454	0.472	-	-	0	-	-3.57%
2011-09-16	0	0.560	0.540	0.740	0.500	0.560	40,000	21,800	0.5450	0.489	0.472	0.646	0.437	0.489	45,811	0.4759	-9.68%
2011-09-15	0	0.620	0.530	0.750	-	-	0	0	-	0.541	0.463	0.655	-	-	0	-	0.00%
2011-09-14	0	0.620	0.540	0.620	-	-	0	0	-	0.541	0.472	0.541	-	-	0	-	0.00%
2011-09-12	0	0.620	0.580	0.620	-	-	0	0	-	0.541	0.506	0.541	-	-	0	-	0.00%
2011-09-09	0	0.620	0.510	0.760	0.620	0.620	50,000	31,000	0.6200	0.541	0.445	0.664	0.541	0.541	57,264	0.5414	-3.12%
2011-09-08	0	0.640	0.590	0.760	-	-	50,000	32,000	0.6400	0.559	0.515	0.664	-	-	57,264	0.5588	0.00%
2011-09-07	0	0.640	0.480	0.740	-	-	0	0	-	0.559	0.419	0.646	-	-	0	-	0.00%
2011-09-06	0	0.640	0.520	0.740	-	-	0	0	-	0.559	0.454	0.646	-	-	0	-	0.00%
2011-09-05	0	0.640	0.560	0.640	-	-	0	0	-	0.559	0.489	0.559	-	-	0	-	0.00%
2011-09-02	0	0.640	0.550	0.770	-	-	0	0	-	0.559	0.480	0.672	-	-	0	-	0.00%
2011-09-01	0	0.640	0.550	0.750	-	-	1,875	1,031	0.5499	0.559	0.480	0.655	-	-	2,147	0.4801	0.00%
2011-08-31	0	0.640	0.550	0.740	-	-	0	0	-	0.559	0.480	0.646	-	-	0	-	0.00%
2011-08-30	0	0.640	0.600	0.690	-	-	500	285	0.5700	0.559	0.524	0.602	-	-	573	0.4977	0.00%
2011-08-29	0	0.640	0.540	0.750	-	-	0	0	-	0.559	0.472	0.655	-	-	0	-	0.00%
2011-08-26	0	0.640	0.550	0.750	0.640	0.640	60,000	38,400	0.6400	0.559	0.480	0.655	0.559	0.559	68,716	0.5588	-1.54%
2011-08-25	0	0.650	0.550	0.750	-	-	0	0	-	0.568	0.480	0.655	-	-	0	-	0.00%
2011-08-24	0	0.650	0.560	0.720	-	-	0	0	-	0.568	0.489	0.629	-	-	0	-	0.00%
2011-08-23	0	0.650	0.550	0.750	-	-	0	0	-	0.568	0.480	0.655	-	-	0	-	0.00%
2011-08-22	0	0.650	0.550	0.770	-	-	0	0	-	0.568	0.480	0.672	-	-	0	-	0.00%
2011-08-19	0	0.650	0.570	0.750	-	-	0	0	-	0.568	0.498	0.655	-	-	0	-	0.00%
2011-08-18	0	0.650	0.620	0.730	0.650	0.650	20,000	13,000	0.6500	0.568	0.541	0.637	0.568	0.568	22,905	0.5676	0.00%
2011-08-17	0	0.650	0.590	0.770	-	-	0	0	-	0.568	0.515	0.672	-	-	0	-	0.00%
2011-08-16	0	0.650	0.580	0.770	-	-	0	0	-	0.568	0.506	0.672	-	-	0	-	0.00%
2011-08-15	0	0.650	0.630	0.750	-	-	0	0	-	0.568	0.550	0.655	-	-	0	-	0.00%
2011-08-12	0	0.650	0.650	0.700	-	-	0	0	-	0.568	0.568	0.611	-	-	0	-	0.00%
2011-08-11	0	0.650	0.650	0.700	0.650	0.650	10,000	6,500	0.6500	0.568	0.568	0.611	0.568	0.568	11,453	0.5676	0.00%
2011-08-10	0	0.650	0.650	0.700	0.650	0.700	80,000	53,500	0.6688	0.568	0.568	0.611	0.568	0.611	91,622	0.5839	-2.99%
2011-08-09	0	0.670	0.630	0.680	0.600	0.790	560,000	365,600	0.6529	0.585	0.550	0.594	0.524	0.690	641,351	0.5700	-16.25%
2011-08-08	0	0.800	0.690	0.800	-	-	0	0	-	0.699	0.602	0.699	-	-	0	-	0.00%
2011-08-05	0	0.800	0.670	0.800	-	-	0	0	-	0.699	0.585	0.699	-	-	0	-	0.00%
2011-08-04	0	0.800	0.730	0.800	-	-	0	0	-	0.699	0.637	0.699	-	-	0	-	0.00%
2011-08-03	0	0.800	0.710	0.800	0.710	0.820	120,000	91,800	0.7650	0.699	0.620	0.699	0.620	0.716	137,432	0.6680	0.00%
2011-08-02	0	0.800	0.730	0.800	0.690	0.830	120,000	91,200	0.7600	0.699	0.637	0.699	0.602	0.725	137,432	0.6636	8.11%
2011-08-01	0	0.740	0.730	0.830	0.700	0.830	90,000	68,600	0.7622	0.646	0.637	0.725	0.611	0.725	103,074	0.6655	-2.63%
2011-07-29	0	0.760	0.670	0.820	0.650	0.760	140,000	98,500	0.7036	0.664	0.585	0.716	0.568	0.664	160,338	0.6143	-5.00%
2011-07-28	0	0.800	0.680	0.800	0.830	0.830	40,000	33,200	0.8300	0.699	0.594	0.699	0.725	0.725	45,811	0.7247	3.90%
2011-07-27	0	0.770	0.690	0.830	-	-	0	0	-	0.672	0.602	0.725	-	-	0	-	0.00%
2011-07-26	0	0.770	0.690	0.770	0.780	0.780	20,000	15,600	0.7800	0.672	0.602	0.672	0.681	0.681	22,905	0.6811	13.24%
2011-07-25	0	0.680	0.680	0.790	0.660	0.660	10,000	6,600	0.6600	0.594	0.594	0.690	0.576	0.576	11,453	0.5763	-15.00%
2011-07-22	0	0.800	0.670	0.800	-	-	0	0	-	0.699	0.585	0.699	-	-	0	-	0.00%
2011-07-21	0	0.800	0.670	0.800	-	-	0	0	-	0.699	0.585	0.699	-	-	0	-	0.00%
2011-07-20	0	0.800	0.680	0.800	0.810	0.850	80,000	66,100	0.8263	0.699	0.594	0.699	0.707	0.742	91,622	0.7214	14.29%
2011-07-19	0	0.700	0.640	0.860	-	-	0	0	-	0.611	0.559	0.751	-	-	0	-	0.00%
2011-07-18	0	0.700	0.660	0.860	-	-	0	0	-	0.611	0.576	0.751	-	-	0	-	0.00%
2011-07-15	0	0.700	0.650	0.860	-	-	0	0	-	0.611	0.568	0.751	-	-	0	-	0.00%
2011-07-14	0	0.700	0.640	0.790	-	-	0	0	-	0.611	0.559	0.690	-	-	0	-	0.00%
2011-07-13	0	0.700	0.700	0.780	0.640	0.790	400,000	300,000	0.7500	0.611	0.611	0.681	0.559	0.690	458,108	0.6549	9.38%
2011-07-12	0	0.640	0.640	0.840	0.630	0.630	20,000	12,600	0.6300	0.559	0.559	0.733	0.550	0.550	22,905	0.5501	-4.48%
2011-07-11	0	0.670	0.660	0.800	-	-	0	0	-	0.585	0.576	0.699	-	-	0	-	0.00%
2011-07-08	0	0.670	0.660	0.800	-	-	0	0	-	0.585	0.576	0.699	-	-	0	-	0.00%
2011-07-07	0	0.670	0.670	0.800	0.660	0.660	10,000	6,600	0.6600	0.585	0.585	0.699	0.576	0.576	11,453	0.5763	-1.47%
2011-07-06	0	0.680	0.660	0.850	-	-	0	0	-	0.594	0.576	0.742	-	-	0	-	0.00%
2011-07-05	0	0.680	0.660	0.800	-	-	0	0	-	0.594	0.576	0.699	-	-	0	-	0.00%
2011-07-04	0	0.680	0.670	0.800	0.680	0.680	50,000	34,000	0.6800	0.594	0.585	0.699	0.594	0.594	57,264	0.5937	-1.45%
2011-06-30	0	0.690	0.680	0.830	-	-	0	0	-	0.602	0.594	0.725	-	-	0	-	0.00%
2011-06-29	0	0.690	0.680	0.820	-	-	0	0	-	0.602	0.594	0.716	-	-	0	-	0.00%
2011-06-28	0	0.690	0.680	0.790	0.690	0.690	20,000	13,800	0.6900	0.602	0.594	0.690	0.602	0.602	22,905	0.6025	-1.43%
2011-06-27	0	0.700	0.690	0.840	0.700	0.700	10,000	7,000	0.7000	0.611	0.602	0.733	0.611	0.611	11,453	0.6112	-5.41%
2011-06-24	0	0.740	0.680	0.820	-	-	0	0	-	0.646	0.594	0.716	-	-	0	-	0.00%
2011-06-23	0	0.740	0.660	0.740	0.720	0.820	100,000	77,000	0.7700	0.646	0.576	0.646	0.629	0.716	114,527	0.6723	0.00%
2011-06-22	0	0.740	0.660	0.800	-	-	0	0	-	0.646	0.576	0.699	-	-	0	-	0.00%
2011-06-21	0	0.740	0.660	0.740	-	-	0	0	-	0.646	0.576	0.646	-	-	0	-	-1.33%
2011-06-20	0	0.750	0.690	0.840	-	-	0	0	-	0.655	0.602	0.733	-	-	0	-	0.00%
2011-06-17	0	0.750	0.660	0.810	-	-	0	0	-	0.655	0.576	0.707	-	-	0	-	0.00%
2011-06-16	0	0.750	0.660	0.830	-	-	0	0	-	0.655	0.576	0.725	-	-	0	-	0.00%
2011-06-15	0	0.750	0.670	0.790	-	-	0	0	-	0.655	0.585	0.690	-	-	0	-	0.00%
2011-06-14	0	0.750	0.700	0.790	0.750	0.750	20,000	15,000	0.7500	0.655	0.611	0.690	0.655	0.655	22,905	0.6549	5.63%
2011-06-13	0	0.710	0.700	0.830	-	-	0	0	-	0.620	0.611	0.725	-	-	0	-	0.00%
2011-06-10	0	0.710	0.710	0.840	0.710	0.710	10,000	7,100	0.7100	0.620	0.620	0.733	0.620	0.620	11,453	0.6199	-2.74%
2011-06-09	0	0.730	0.720	0.820	0.730	0.730	10,000	7,300	0.7300	0.637	0.629	0.716	0.637	0.637	11,453	0.6374	-5.19%
2011-06-08	0	0.770	0.750	0.810	0.770	0.780	150,000	116,000	0.7733	0.672	0.655	0.707	0.672	0.681	171,791	0.6752	-1.28%
2011-06-07	0	0.780	0.780	0.820	0.780	0.780	50,000	39,000	0.7800	0.681	0.681	0.716	0.681	0.681	57,264	0.6811	-4.88%
2011-06-03	0	0.820	0.800	0.860	0.820	0.820	110,000	90,200	0.8200	0.716	0.699	0.751	0.716	0.716	125,980	0.7160	0.00%
2011-06-02	0	0.820	0.730	0.850	-	-	0	0	-	0.716	0.637	0.742	-	-	0	-	0.00%
2011-06-01	0	0.820	0.780	0.840	0.820	0.820	20,000	16,400	0.8200	0.716	0.681	0.733	0.716	0.716	22,905	0.7160	1.23%
2011-05-31	0	0.810	0.810	0.820	0.780	0.870	270,000	218,600	0.8096	0.707	0.707	0.716	0.681	0.760	309,223	0.7069	-5.81%
2011-05-30	0	0.860	0.760	0.860	0.870	0.870	50,000	43,500	0.8700	0.751	0.664	0.751	0.760	0.760	57,264	0.7596	10.26%
2011-05-27	0	0.780	0.760	0.820	-	-	0	0	-	0.681	0.664	0.716	-	-	0	-	0.00%
2011-05-26	0	0.780	0.780	0.840	0.760	0.760	30,000	22,800	0.7600	0.681	0.681	0.733	0.664	0.664	34,358	0.6636	-1.27%
2011-05-25	0	0.790	0.790	0.840	0.790	0.790	30,000	23,700	0.7900	0.690	0.690	0.733	0.690	0.690	34,358	0.6898	0.00%
2011-05-24	0	0.790	0.780	0.830	0.770	0.810	160,000	126,800	0.7925	0.690	0.681	0.725	0.672	0.707	183,243	0.6920	2.60%
2011-05-23	0	0.770	0.750	0.850	-	-	0	0	-	0.672	0.655	0.742	-	-	0	-	0.00%
2011-05-20	0	0.770	0.770	0.830	0.750	0.930	70,000	60,100	0.8586	0.672	0.672	0.725	0.655	0.812	80,169	0.7497	-10.47%
2011-05-19	0	0.860	0.770	0.870	0.780	0.860	50,000	40,600	0.8120	0.751	0.672	0.760	0.681	0.751	57,264	0.7090	1.18%
2011-05-18	0	0.850	0.760	0.860	0.770	0.850	100,000	81,000	0.8100	0.742	0.664	0.751	0.672	0.742	114,527	0.7073	2.41%
2011-05-17	0	0.830	0.770	0.850	-	-	0	0	-	0.725	0.672	0.742	-	-	0	-	0.00%
2011-05-16	0	0.830	0.740	0.860	-	-	0	0	-	0.725	0.646	0.751	-	-	0	-	0.00%
2011-05-13	0	0.830	0.750	0.860	-	-	0	0	-	0.725	0.655	0.751	-	-	0	-	0.00%
2011-05-12	0	0.830	0.770	0.860	-	-	0	0	-	0.725	0.672	0.751	-	-	0	-	0.00%
2011-05-11	0	0.830	0.780	0.850	-	-	0	0	-	0.725	0.681	0.742	-	-	0	-	0.00%
2011-05-09	0	0.830	0.780	0.860	0.830	0.830	100,000	83,000	0.8300	0.725	0.681	0.751	0.725	0.725	114,527	0.7247	6.41%
2011-05-06	0	0.780	0.770	0.830	-	-	0	0	-	0.681	0.672	0.725	-	-	0	-	0.00%
2011-05-05	0	0.780	0.760	0.800	0.780	0.780	20,000	15,600	0.7800	0.681	0.664	0.699	0.681	0.681	22,905	0.6811	0.00%
2011-05-04	0	0.780	0.770	0.840	-	-	0	0	-	0.681	0.672	0.733	-	-	0	-	0.00%
2011-05-03	0	0.780	0.760	0.840	0.780	0.780	70,000	54,600	0.7800	0.681	0.664	0.733	0.681	0.681	80,169	0.6811	0.00%
2011-04-29	0	0.780	0.770	0.800	0.780	0.780	130,000	101,400	0.7800	0.681	0.672	0.699	0.681	0.681	148,885	0.6811	-7.14%
2011-04-28	0	0.840	0.780	0.840	-	-	0	0	-	0.733	0.681	0.733	-	-	0	-	0.00%
2011-04-27	0	0.840	0.780	0.860	0.750	0.840	230,000	186,000	0.8087	0.733	0.681	0.751	0.655	0.733	263,412	0.7061	0.00%
2011-04-26	0	0.840	0.790	0.840	-	-	0	0	-	0.733	0.690	0.733	-	-	0	-	0.00%
2011-04-21	0	0.840	0.770	0.840	-	-	0	0	-	0.733	0.672	0.733	-	-	0	-	0.00%
2011-04-20	0	0.840	0.780	0.840	-	-	0	0	-	0.733	0.681	0.733	-	-	0	-	0.00%
2011-04-19	0	0.840	0.770	0.850	-	-	0	0	-	0.733	0.672	0.742	-	-	0	-	0.00%
2011-04-18	0	0.840	0.770	0.840	-	-	0	0	-	0.733	0.672	0.733	-	-	0	-	0.00%
2011-04-15	0	0.840	0.790	0.840	0.840	0.840	200,000	168,000	0.8400	0.733	0.690	0.733	0.733	0.733	229,054	0.7335	1.20%
2011-04-14	0	0.830	0.780	0.840	-	-	0	0	-	0.725	0.681	0.733	-	-	0	-	0.00%
2011-04-13	0	0.830	0.790	0.830	0.760	0.830	210,000	166,300	0.7919	0.725	0.690	0.725	0.664	0.725	240,507	0.6915	7.79%
2011-04-12	0	0.770	0.750	0.850	-	-	0	0	-	0.672	0.655	0.742	-	-	0	-	0.00%
2011-04-11	0	0.770	0.770	0.850	-	-	0	0	-	0.672	0.672	0.742	-	-	0	-	0.00%
2011-04-08	0	0.770	0.770	0.840	0.770	0.770	10,000	7,700	0.7700	0.672	0.672	0.733	0.672	0.672	11,453	0.6723	-2.53%
2011-04-07	0	0.790	0.790	0.850	0.790	0.790	10,000	7,900	0.7900	0.690	0.690	0.742	0.690	0.690	11,453	0.6898	-7.06%
2011-04-06	0	0.850	0.780	0.850	-	-	6,250	4,687	0.7499	0.742	0.681	0.742	-	-	7,158	0.6548	0.00%
2011-04-04	0	0.850	0.790	0.850	-	-	0	0	-	0.742	0.690	0.742	-	-	0	-	0.00%
2011-04-01	0	0.850	0.790	0.850	0.740	0.850	450,000	359,100	0.7980	0.742	0.690	0.742	0.646	0.742	515,372	0.6968	4.94%
2011-03-31	0	0.810	0.810	0.860	0.810	0.810	30,000	24,300	0.8100	0.707	0.707	0.751	0.707	0.707	34,358	0.7073	1.25%
2011-03-30	0	0.800	0.800	0.860	0.800	0.800	100,000	80,000	0.8000	0.699	0.699	0.751	0.699	0.699	114,527	0.6985	0.00%
2011-03-29	0	0.800	0.800	0.850	0.800	0.900	70,000	59,500	0.8500	0.699	0.699	0.742	0.699	0.786	80,169	0.7422	-2.44%
2011-03-28	0	0.820	0.810	0.860	0.750	0.870	290,000	235,200	0.8110	0.716	0.707	0.751	0.655	0.760	332,128	0.7082	1.23%
2011-03-25	0	0.810	0.810	0.860	0.770	0.770	80,000	61,600	0.7700	0.707	0.707	0.751	0.672	0.672	91,622	0.6723	-7.95%
2011-03-24	0	0.880	0.760	0.890	-	-	0	0	-	0.768	0.664	0.777	-	-	0	-	0.00%
2011-03-23	0	0.880	0.770	0.890	0.880	0.880	130,000	114,400	0.8800	0.768	0.672	0.777	0.768	0.768	148,885	0.7684	0.00%
2011-03-22	0	0.880	0.810	0.890	-	-	0	0	-	0.768	0.707	0.777	-	-	0	-	0.00%
2011-03-21	0	0.880	0.820	0.880	-	-	0	0	-	0.768	0.716	0.768	-	-	0	-	-1.12%
2011-03-18	0	0.890	0.800	0.890	-	-	0	0	-	0.777	0.699	0.777	-	-	0	-	0.00%
2011-03-17	0	0.890	0.740	0.900	0.760	0.890	370,000	299,500	0.8095	0.777	0.646	0.786	0.664	0.777	423,750	0.7068	7.23%
2011-03-16	0	0.830	0.770	0.890	0.830	0.830	110,000	91,300	0.8300	0.725	0.672	0.777	0.725	0.725	125,980	0.7247	0.00%
2011-03-15	0	0.830	0.830	0.880	0.830	0.850	150,000	126,500	0.8433	0.725	0.725	0.768	0.725	0.742	171,791	0.7364	-3.49%
2011-03-14	0	0.860	0.840	0.880	0.830	0.860	230,000	196,900	0.8561	0.751	0.733	0.768	0.725	0.751	263,412	0.7475	1.18%
2011-03-11	0	0.850	0.820	0.860	-	-	2,000	1,540	0.7700	0.742	0.716	0.751	-	-	2,291	0.6723	0.00%
2011-03-10	0	0.850	0.830	0.870	0.790	0.850	450,000	370,600	0.8236	0.742	0.725	0.760	0.690	0.742	515,372	0.7191	3.66%
2011-03-09	0	0.820	0.820	0.850	0.820	0.860	80,000	67,800	0.8475	0.716	0.716	0.742	0.716	0.751	91,622	0.7400	-5.75%
2011-03-08	0	0.870	0.830	0.870	0.800	0.870	250,000	208,700	0.8348	0.760	0.725	0.760	0.699	0.760	286,318	0.7289	2.35%
2011-03-07	0	0.850	0.800	0.870	0.850	0.850	10,000	8,500	0.8500	0.742	0.699	0.760	0.742	0.742	11,453	0.7422	-4.49%
2011-03-04	0	0.890	0.840	0.900	0.890	0.890	100,000	89,000	0.8900	0.777	0.733	0.786	0.777	0.777	114,527	0.7771	4.71%
2011-03-03	0	0.850	0.840	0.880	0.830	0.910	370,000	321,100	0.8678	0.742	0.733	0.768	0.725	0.795	423,750	0.7578	-5.56%
2011-03-02	0	0.900	0.840	0.900	-	-	0	0	-	0.786	0.733	0.786	-	-	0	-	0.00%
2011-03-01	0	0.900	0.850	0.900	0.870	0.900	70,000	62,700	0.8957	0.786	0.742	0.786	0.760	0.786	80,169	0.7821	3.45%
2011-02-28	0	0.870	0.820	0.870	0.820	0.880	244,000	207,540	0.8506	0.760	0.716	0.760	0.716	0.768	279,446	0.7427	6.10%
2011-02-25	0	0.820	0.820	0.880	0.810	0.920	320,000	273,800	0.8556	0.716	0.716	0.768	0.707	0.803	366,486	0.7471	-2.38%
2011-02-24	0	0.840	0.810	0.880	0.800	0.970	700,000	606,700	0.8667	0.733	0.707	0.768	0.699	0.847	801,689	0.7568	-1.18%
2011-02-23	0	0.850	0.800	0.850	0.850	0.850	130,000	110,500	0.8500	0.742	0.699	0.742	0.742	0.742	148,885	0.7422	0.00%
2011-02-22	0	0.850	0.810	0.850	0.770	0.850	290,000	238,500	0.8224	0.742	0.707	0.742	0.672	0.742	332,128	0.7181	1.19%
2011-02-21	0	0.840	0.830	0.860	0.820	0.860	310,000	257,700	0.8313	0.733	0.725	0.751	0.716	0.751	355,034	0.7258	1.20%
2011-02-18	0	0.830	0.780	0.830	0.820	0.830	210,000	173,700	0.8271	0.725	0.681	0.725	0.716	0.725	240,507	0.7222	3.75%
2011-02-17	0	0.800	0.760	0.810	0.800	0.800	30,000	24,000	0.8000	0.699	0.664	0.707	0.699	0.699	34,358	0.6985	-2.44%
2011-02-16	0	0.820	0.820	0.840	0.780	0.840	600,000	483,500	0.8058	0.716	0.716	0.733	0.681	0.733	687,162	0.7036	3.80%
2011-02-15	0	0.790	0.750	0.800	0.740	0.830	131,500	103,580	0.7877	0.690	0.655	0.699	0.646	0.725	150,603	0.6878	-1.25%
2011-02-14	0	0.800	0.740	0.810	0.800	0.800	100,000	80,000	0.8000	0.699	0.646	0.707	0.699	0.699	114,527	0.6985	-2.44%
2011-02-11	0	0.820	0.750	0.820	-	-	0	0	-	0.716	0.655	0.716	-	-	0	-	-1.20%
2011-02-10	0	0.830	0.750	0.830	-	-	0	0	-	0.725	0.655	0.725	-	-	0	-	0.00%
2011-02-09	0	0.830	0.750	0.830	-	-	0	0	-	0.725	0.655	0.725	-	-	0	-	0.00%
2011-02-08	0	0.830	0.750	0.830	-	-	0	0	-	0.725	0.655	0.725	-	-	0	-	0.00%
2011-02-07	0	0.830	0.730	0.840	0.830	0.830	50,000	41,500	0.8300	0.725	0.637	0.733	0.725	0.725	57,264	0.7247	5.06%
2011-02-02	0	0.790	0.790	0.800	0.740	0.760	80,000	59,800	0.7475	0.690	0.690	0.699	0.646	0.664	91,622	0.6527	2.60%
2011-02-01	0	0.770	0.730	0.800	0.770	0.770	60,000	46,200	0.7700	0.672	0.637	0.699	0.672	0.672	68,716	0.6723	-1.28%
2011-01-31	0	0.780	0.730	0.780	0.780	0.780	10,000	7,800	0.7800	0.681	0.637	0.681	0.681	0.681	11,453	0.6811	0.00%
2011-01-28	0	0.780	0.720	0.780	0.720	0.790	200,000	151,000	0.7550	0.681	0.629	0.681	0.629	0.690	229,054	0.6592	2.63%
2011-01-27	0	0.760	0.720	0.760	-	-	0	0	-	0.664	0.629	0.664	-	-	0	-	-3.80%
2011-01-26	0	0.790	0.740	0.800	-	-	0	0	-	0.690	0.646	0.699	-	-	0	-	0.00%
2011-01-25	0	0.790	0.740	0.790	0.800	0.800	100,000	80,000	0.8000	0.690	0.646	0.690	0.699	0.699	114,527	0.6985	8.22%
2011-01-24	0	0.730	0.730	0.790	0.730	0.730	120,000	87,600	0.7300	0.637	0.637	0.690	0.637	0.637	137,432	0.6374	-3.95%
2011-01-21	0	0.760	0.730	0.780	0.760	0.760	20,000	15,200	0.7600	0.664	0.637	0.681	0.664	0.664	22,905	0.6636	-5.00%
2011-01-20	0	0.800	0.750	0.800	-	-	0	0	-	0.699	0.655	0.699	-	-	0	-	0.00%
2011-01-19	0	0.800	0.740	0.800	0.740	0.820	120,000	93,600	0.7800	0.699	0.646	0.699	0.646	0.716	137,432	0.6811	2.56%
2011-01-18	0	0.780	0.760	0.800	0.780	0.790	60,000	47,100	0.7850	0.681	0.664	0.699	0.681	0.690	68,716	0.6854	-1.27%
2011-01-17	0	0.790	0.790	0.810	0.750	0.860	260,000	206,300	0.7935	0.690	0.690	0.707	0.655	0.751	297,770	0.6928	0.00%
2011-01-14	0	0.790	0.730	0.800	0.720	0.790	190,000	146,600	0.7716	0.690	0.637	0.699	0.629	0.690	217,601	0.6737	1.28%
2011-01-13	0	0.780	0.780	0.790	0.740	0.790	300,000	229,100	0.7637	0.681	0.681	0.690	0.646	0.690	343,581	0.6668	-2.50%
2011-01-12	0	0.800	0.750	0.800	0.800	0.800	20,000	16,000	0.8000	0.699	0.655	0.699	0.699	0.699	22,905	0.6985	3.90%
2011-01-11	0	0.770	0.750	0.790	-	-	0	0	-	0.672	0.655	0.690	-	-	0	-	0.00%
2011-01-10	0	0.770	0.730	0.780	0.760	0.770	40,000	30,600	0.7650	0.672	0.637	0.681	0.664	0.672	45,811	0.6680	1.32%
2011-01-07	0	0.760	0.750	0.780	-	-	0	0	-	0.664	0.655	0.681	-	-	0	-	0.00%
2011-01-06	0	0.760	0.760	0.790	0.760	0.770	310,000	236,600	0.7632	0.664	0.664	0.690	0.664	0.672	355,034	0.6664	-3.80%
2011-01-05	0	0.790	0.790	0.800	0.760	0.810	152,000	118,460	0.7793	0.690	0.690	0.699	0.664	0.707	174,081	0.6805	-1.25%
2011-01-04	0	0.800	0.800	0.810	0.760	0.760	70,000	53,200	0.7600	0.699	0.699	0.707	0.664	0.664	80,169	0.6636	1.27%
2011-01-03	0	0.790	0.750	0.790	0.730	0.790	240,000	182,400	0.7600	0.690	0.655	0.690	0.637	0.690	274,865	0.6636	0.00%
2010-12-31	0	0.790	0.750	0.800	-	-	0	0	-	0.690	0.655	0.699	-	-	0	-	0.00%
2010-12-30	0	0.790	0.750	0.790	0.790	0.790	10,000	7,900	0.7900	0.690	0.655	0.690	0.690	0.690	11,453	0.6898	-1.25%
2010-12-29	0	0.800	0.750	0.800	0.780	0.810	41,250	32,675	0.7921	0.699	0.655	0.699	0.681	0.707	47,242	0.6916	1.27%
2010-12-28	0	0.790	0.750	0.790	-	-	0	0	-	0.690	0.655	0.690	-	-	0	-	-1.25%
2010-12-24	0	0.800	0.740	0.800	0.760	0.800	80,000	62,400	0.7800	0.699	0.646	0.699	0.664	0.699	91,622	0.6811	2.56%
2010-12-23	0	0.780	0.740	0.800	0.740	0.810	260,000	201,600	0.7754	0.681	0.646	0.699	0.646	0.707	297,770	0.6770	1.30%
2010-12-22	0	0.770	0.750	0.770	0.770	0.770	70,000	53,900	0.7700	0.672	0.655	0.672	0.672	0.672	80,169	0.6723	1.32%
2010-12-21	0	0.760	0.760	0.800	-	-	0	0	-	0.664	0.664	0.699	-	-	0	-	0.00%
2010-12-20	0	0.760	0.760	0.790	0.750	0.750	110,000	82,500	0.7500	0.664	0.664	0.690	0.655	0.655	125,980	0.6549	-5.00%
2010-12-17	0	0.800	0.770	0.810	0.720	0.800	560,000	430,100	0.7680	0.699	0.672	0.707	0.629	0.699	641,351	0.6706	3.90%
2010-12-16	0	0.770	0.720	0.770	-	-	0	0	-	0.672	0.629	0.672	-	-	0	-	0.00%
2010-12-15	0	0.770	0.770	0.780	0.720	0.800	160,000	123,100	0.7694	0.672	0.672	0.681	0.629	0.699	183,243	0.6718	-3.75%
2010-12-14	0	0.800	0.790	0.810	0.780	0.810	110,000	88,000	0.8000	0.699	0.690	0.707	0.681	0.707	125,980	0.6985	2.56%
2010-12-13	0	0.780	0.780	0.790	0.780	0.780	10,000	7,800	0.7800	0.681	0.681	0.690	0.681	0.681	11,453	0.6811	1.30%
2010-12-10	0	0.770	0.770	0.800	0.770	0.790	70,000	54,800	0.7829	0.672	0.672	0.699	0.672	0.690	80,169	0.6836	-1.28%
2010-12-09	0	0.780	0.760	0.800	-	-	0	0	-	0.681	0.664	0.699	-	-	0	-	0.00%
2010-12-08	0	0.780	0.780	0.810	0.780	0.810	210,000	167,900	0.7995	0.681	0.681	0.707	0.681	0.707	240,507	0.6981	2.63%
2010-12-07	0	0.760	0.760	0.780	0.750	0.760	140,000	106,000	0.7571	0.664	0.664	0.681	0.655	0.664	160,338	0.6611	-2.56%
2010-12-06	0	0.780	0.780	0.790	0.750	0.770	350,000	264,500	0.7557	0.681	0.681	0.690	0.655	0.672	400,845	0.6599	-2.50%
2010-12-03	0	0.800	0.780	0.800	0.770	0.820	250,000	199,500	0.7980	0.699	0.681	0.699	0.672	0.716	286,318	0.6968	-1.23%
2010-12-02	0	0.810	0.770	0.820	0.770	0.810	140,000	111,700	0.7979	0.707	0.672	0.716	0.672	0.707	160,338	0.6967	0.00%
2010-12-01	0	0.810	0.770	0.810	-	-	0	0	-	0.707	0.672	0.707	-	-	0	-	0.00%
2010-11-30	0	0.810	0.780	0.820	0.810	0.810	110,000	89,100	0.8100	0.707	0.681	0.716	0.707	0.707	125,980	0.7073	0.00%
2010-11-29	0	0.810	0.800	0.820	0.810	0.810	201,250	162,938	0.8096	0.707	0.699	0.716	0.707	0.707	230,486	0.7069	0.00%
2010-11-26	0	0.810	0.770	0.830	0.780	0.810	130,000	103,300	0.7946	0.707	0.672	0.725	0.681	0.707	148,885	0.6938	1.25%
2010-11-25	0	0.800	0.780	0.810	0.800	0.840	40,000	32,800	0.8200	0.699	0.681	0.707	0.699	0.733	45,811	0.7160	0.00%
2010-11-24	0	0.800	0.790	0.820	0.770	0.830	320,000	255,400	0.7981	0.699	0.690	0.716	0.672	0.725	366,486	0.6969	-1.23%
2010-11-23	0	0.810	0.810	0.830	0.810	0.820	230,000	187,500	0.8152	0.707	0.707	0.725	0.707	0.716	263,412	0.7118	-6.90%
2010-11-22	0	0.870	0.830	0.870	0.860	0.870	250,000	217,300	0.8692	0.760	0.725	0.760	0.751	0.760	286,318	0.7589	4.82%
2010-11-19	0	0.830	0.830	0.860	0.830	0.890	810,000	690,200	0.8521	0.725	0.725	0.751	0.725	0.777	927,669	0.7440	1.22%
2010-11-18	0	0.820	0.820	0.850	0.800	1.000	1,150,000	989,900	0.8608	0.716	0.716	0.742	0.699	0.873	1,317,061	0.7516	2.50%
2010-11-17	0	0.800	0.800	0.840	0.800	0.830	70,000	56,500	0.8071	0.699	0.699	0.733	0.699	0.725	80,169	0.7048	-3.61%
2010-11-16	0	0.830	0.810	0.850	0.830	0.880	420,000	353,600	0.8419	0.725	0.707	0.742	0.725	0.768	481,014	0.7351	0.00%
2010-11-15	0	0.830	0.830	0.880	0.820	0.870	370,000	312,900	0.8457	0.725	0.725	0.768	0.716	0.760	423,750	0.7384	-5.68%
2010-11-12	0	0.880	0.830	0.890	0.850	0.900	770,000	670,500	0.8708	0.768	0.725	0.777	0.742	0.786	881,858	0.7603	3.53%
2010-11-11	0	0.850	0.850	0.860	0.820	0.850	100,000	83,300	0.8330	0.742	0.742	0.751	0.716	0.742	114,527	0.7273	1.19%
2010-11-10	0	0.840	0.840	0.860	0.840	0.840	60,000	50,400	0.8400	0.733	0.733	0.751	0.733	0.733	68,716	0.7335	1.20%
2010-11-09	0	0.830	0.820	0.890	0.830	0.910	720,000	619,500	0.8604	0.725	0.716	0.777	0.725	0.795	824,595	0.7513	-3.49%
2010-11-08	0	0.860	0.860	0.870	0.830	0.880	320,000	273,200	0.8538	0.751	0.751	0.760	0.725	0.768	366,486	0.7455	-4.44%
2010-11-05	0	0.900	0.860	0.900	0.830	0.910	480,000	422,200	0.8796	0.786	0.751	0.786	0.725	0.795	549,730	0.7680	3.45%
2010-11-04	0	0.870	0.860	0.880	0.850	0.900	1,220,000	1,058,700	0.8678	0.760	0.751	0.768	0.742	0.786	1,397,230	0.7577	-2.25%
2010-11-03	0	0.890	0.880	0.890	0.820	0.950	1,842,500	1,653,100	0.8972	0.777	0.768	0.777	0.716	0.829	2,110,160	0.7834	5.95%
2010-11-02	0	0.840	0.830	0.840	0.810	0.860	150,000	127,000	0.8467	0.733	0.725	0.733	0.707	0.751	171,791	0.7393	-1.18%
2010-11-01	0	0.850	0.830	0.860	0.810	0.900	770,000	653,200	0.8483	0.742	0.725	0.751	0.707	0.786	881,858	0.7407	6.25%
2010-10-29	0	0.800	0.800	0.820	0.800	0.830	460,000	375,200	0.8157	0.699	0.699	0.716	0.699	0.725	526,824	0.7122	-4.76%
2010-10-28	0	0.840	0.840	0.860	0.830	1.030	3,800,000	3,456,300	0.9096	0.733	0.733	0.751	0.725	0.899	4,352,027	0.7942	-5.62%
2010-10-27	0	0.890	0.870	0.890	0.620	1.190	12,760,000	12,309,900	0.9647	0.777	0.760	0.777	0.541	1.039	14,613,649	0.8424	36.92%
2010-10-26	0	0.650	0.630	0.650	0.620	0.680	1,270,000	837,400	0.6594	0.568	0.550	0.568	0.541	0.594	1,454,493	0.5757	3.17%
2010-10-25	0	0.630	0.630	0.680	0.610	0.690	1,210,000	788,000	0.6512	0.550	0.550	0.594	0.533	0.602	1,385,777	0.5686	3.28%
2010-10-22	0	0.610	0.610	0.650	0.600	0.640	160,000	98,600	0.6163	0.533	0.533	0.568	0.524	0.559	183,243	0.5381	-4.69%
2010-10-21	0	0.640	0.610	0.650	0.560	0.640	350,000	210,500	0.6014	0.559	0.533	0.568	0.489	0.559	400,845	0.5251	0.00%
2010-10-20	0	0.640	0.610	0.650	0.580	0.660	260,000	164,400	0.6323	0.559	0.533	0.568	0.506	0.576	297,770	0.5521	1.59%
2010-10-19	0	0.630	0.610	0.640	0.610	0.630	100,000	62,400	0.6240	0.550	0.533	0.559	0.533	0.550	114,527	0.5448	3.28%
2010-10-18	0	0.610	0.600	0.630	0.610	0.640	290,000	178,500	0.6155	0.533	0.524	0.550	0.533	0.559	332,128	0.5374	-6.15%
2010-10-15	0	0.650	0.620	0.650	0.600	0.660	560,000	348,500	0.6223	0.568	0.541	0.568	0.524	0.576	641,351	0.5434	-4.41%
2010-10-14	0	0.680	0.670	0.680	0.660	0.730	330,000	226,000	0.6848	0.594	0.585	0.594	0.576	0.637	377,939	0.5980	-2.86%
2010-10-13	0	0.700	0.700	0.710	0.630	0.710	450,000	312,700	0.6949	0.611	0.611	0.620	0.550	0.620	515,372	0.6067	9.38%
2010-10-12	0	0.640	0.640	0.710	0.640	0.660	140,000	91,100	0.6507	0.559	0.559	0.620	0.559	0.576	160,338	0.5682	-3.03%
2010-10-11	0	0.660	0.660	0.710	0.660	0.740	400,000	288,200	0.7205	0.576	0.576	0.620	0.576	0.646	458,108	0.6291	1.54%
2010-10-08	0	0.650	0.640	0.670	0.620	0.650	160,000	102,500	0.6406	0.568	0.559	0.585	0.541	0.568	183,243	0.5594	-7.14%
2010-10-07	0	0.700	0.650	0.700	0.640	0.730	202,000	136,420	0.6753	0.611	0.568	0.611	0.559	0.637	231,345	0.5897	6.06%
2010-10-06	0	0.660	0.650	0.660	0.650	0.700	460,000	306,600	0.6665	0.576	0.568	0.576	0.568	0.611	526,824	0.5820	-10.81%
2010-10-05	0	0.740	0.680	0.750	0.600	0.740	230,000	153,100	0.6657	0.646	0.594	0.655	0.524	0.646	263,412	0.5812	-1.33%
2010-10-04	0	0.750	0.740	0.750	0.750	0.750	130,000	97,500	0.7500	0.655	0.646	0.655	0.655	0.655	148,885	0.6549	0.00%
2010-09-30	0	0.750	0.750	0.800	0.740	0.800	740,000	573,700	0.7753	0.655	0.655	0.699	0.646	0.699	847,500	0.6769	1.35%
2010-09-29	0	0.740	0.700	0.780	0.740	0.830	140,000	107,400	0.7671	0.646	0.611	0.681	0.646	0.725	160,338	0.6698	-7.50%
2010-09-28	0	0.800	0.790	0.800	0.780	0.860	970,000	788,800	0.8132	0.699	0.690	0.699	0.681	0.751	1,110,912	0.7100	3.90%
2010-09-27	0	0.770	0.760	0.790	0.650	0.940	2,900,000	2,281,000	0.7866	0.672	0.664	0.690	0.568	0.821	3,321,284	0.6868	-6.10%
2010-09-24	0	0.820	0.810	0.820	0.540	0.920	3,272,500	2,577,700	0.7877	0.716	0.707	0.716	0.472	0.803	3,747,897	0.6878	57.69%
2010-09-22	0	0.520	0.510	0.590	0.510	0.600	360,000	197,600	0.5489	0.454	0.445	0.515	0.445	0.524	412,297	0.4793	10.64%
2010-09-21	0	0.470	0.460	0.500	0.470	0.475	200,000	94,250	0.4713	0.410	0.402	0.437	0.410	0.415	229,054	0.4115	-2.08%
2010-09-20	0	0.480	0.475	0.540	-	-	0	0	-	0.419	0.415	0.472	-	-	0	-	0.00%
2010-09-17	0	0.480	0.460	0.500	0.480	0.480	540,000	259,200	0.4800	0.419	0.402	0.437	0.419	0.419	618,446	0.4191	-1.03%
2010-09-16	0	0.485	0.485	0.520	0.485	0.485	200,000	97,000	0.4850	0.423	0.423	0.454	0.423	0.423	229,054	0.4235	0.00%
2010-09-15	0	0.485	0.485	0.520	0.485	0.485	40,000	19,400	0.4850	0.423	0.423	0.454	0.423	0.423	45,811	0.4235	0.00%
2010-09-14	0	0.485	0.485	0.540	0.485	0.485	70,000	33,950	0.4850	0.423	0.423	0.472	0.423	0.423	80,169	0.4235	0.00%
2010-09-13	0	0.485	0.480	0.520	0.485	0.520	220,000	107,650	0.4893	0.423	0.419	0.454	0.423	0.454	251,959	0.4273	-1.02%
2010-09-10	0	0.490	0.480	0.540	0.490	0.490	100,000	49,000	0.4900	0.428	0.419	0.472	0.428	0.428	114,527	0.4278	-2.00%
2010-09-09	0	0.500	0.465	0.550	-	-	0	0	-	0.437	0.406	0.480	-	-	0	-	0.00%
2010-09-08	0	0.500	0.460	0.520	-	-	0	0	-	0.437	0.402	0.454	-	-	0	-	0.00%
2010-09-07	0	0.500	0.470	0.530	0.500	0.510	560,000	282,200	0.5039	0.437	0.410	0.463	0.437	0.445	641,351	0.4400	8.70%
2010-09-06	0	0.460	0.445	0.500	-	-	0	0	-	0.402	0.389	0.437	-	-	0	-	0.00%
2010-09-03	0	0.460	0.445	0.500	-	-	0	0	-	0.402	0.389	0.437	-	-	0	-	0.00%
2010-09-02	0	0.460	0.445	0.500	0.460	0.490	140,000	66,300	0.4736	0.402	0.389	0.437	0.402	0.428	160,338	0.4135	-2.13%
2010-09-01	0	0.470	0.445	0.480	-	-	0	0	-	0.410	0.389	0.419	-	-	0	-	0.00%
2010-08-31	0	0.470	0.450	0.500	0.465	0.470	40,000	18,700	0.4675	0.410	0.393	0.437	0.406	0.410	45,811	0.4082	-1.05%
2010-08-30	0	0.475	0.445	0.490	-	-	0	0	-	0.415	0.389	0.428	-	-	0	-	0.00%
2010-08-27	0	0.475	0.440	0.475	-	-	0	0	-	0.415	0.384	0.415	-	-	0	-	-1.04%
2010-08-26	0	0.480	0.440	0.495	-	-	0	0	-	0.419	0.384	0.432	-	-	0	-	0.00%
2010-08-25	0	0.480	0.450	0.495	-	-	0	0	-	0.419	0.393	0.432	-	-	0	-	0.00%
2010-08-24	0	0.480	0.430	0.500	0.480	0.480	60,000	28,800	0.4800	0.419	0.375	0.437	0.419	0.419	68,716	0.4191	6.67%
2010-08-23	0	0.450	0.450	0.500	-	-	0	0	-	0.393	0.393	0.437	-	-	0	-	0.00%
2010-08-20	0	0.450	0.435	0.480	-	-	0	0	-	0.393	0.380	0.419	-	-	0	-	0.00%
2010-08-19	0	0.450	0.450	0.480	0.450	0.450	10,000	4,500	0.4500	0.393	0.393	0.419	0.393	0.393	11,453	0.3929	-2.17%
2010-08-18	0	0.460	0.435	0.480	-	-	0	0	-	0.402	0.380	0.419	-	-	0	-	0.00%
2010-08-17	0	0.460	0.445	0.480	-	-	0	0	-	0.402	0.389	0.419	-	-	0	-	0.00%
2010-08-16	0	0.460	0.450	0.465	0.410	0.485	1,120,000	510,350	0.4557	0.402	0.393	0.406	0.358	0.423	1,282,703	0.3979	-7.07%
2010-08-13	0	0.495	0.470	0.500	0.465	0.495	310,000	150,250	0.4847	0.432	0.410	0.437	0.406	0.432	355,034	0.4232	4.21%
2010-08-12	0	0.475	0.465	0.490	-	-	0	0	-	0.415	0.406	0.428	-	-	0	-	0.00%
2010-08-11	0	0.475	0.475	0.480	0.475	0.480	190,000	90,450	0.4761	0.415	0.415	0.419	0.415	0.419	217,601	0.4157	0.00%
2010-08-10	0	0.475	0.470	0.495	0.475	0.475	60,000	28,500	0.4750	0.415	0.410	0.432	0.415	0.415	68,716	0.4147	-3.06%
2010-08-09	0	0.490	0.490	0.495	-	-	0	0	-	0.428	0.428	0.432	-	-	0	-	0.00%
2010-08-06	0	0.490	0.475	0.495	-	-	0	0	-	0.428	0.415	0.432	-	-	0	-	0.00%
2010-08-05	0	0.490	0.480	0.500	-	-	7,250	3,553	0.4901	0.428	0.419	0.437	-	-	8,303	0.4279	0.00%
2010-08-04	0	0.490	0.490	0.495	0.475	0.480	90,000	42,900	0.4767	0.428	0.428	0.432	0.415	0.419	103,074	0.4162	-1.01%
2010-08-03	0	0.495	0.470	0.495	0.450	0.495	610,000	287,050	0.4706	0.432	0.410	0.432	0.393	0.432	698,615	0.4109	-1.00%
2010-08-02	0	0.500	0.445	0.500	-	-	0	0	-	0.437	0.389	0.437	-	-	0	-	0.00%
2010-07-30	0	0.500	0.440	0.500	-	-	0	0	-	0.437	0.384	0.437	-	-	0	-	0.00%
2010-07-29	0	0.500	0.450	0.500	0.500	0.500	10,000	5,000	0.5000	0.437	0.393	0.437	0.437	0.437	11,453	0.4366	0.00%
2010-07-28	0	0.500	0.425	0.500	-	-	0	0	-	0.437	0.371	0.437	-	-	0	-	0.00%
2010-07-27	0	0.500	0.415	0.500	-	-	0	0	-	0.437	0.362	0.437	-	-	0	-	0.00%
2010-07-26	0	0.500	0.415	0.500	-	-	0	0	-	0.437	0.362	0.437	-	-	0	-	0.00%
2010-07-23	0	0.500	0.430	0.500	0.500	0.500	50,000	25,000	0.5000	0.437	0.375	0.437	0.437	0.437	57,264	0.4366	0.00%
2010-07-22	0	0.500	0.425	0.500	-	-	0	0	-	0.437	0.371	0.437	-	-	0	-	0.00%
2010-07-21	0	0.500	0.425	0.540	-	-	0	0	-	0.437	0.371	0.472	-	-	0	-	0.00%
2010-07-20	0	0.500	0.425	0.540	-	-	0	0	-	0.437	0.371	0.472	-	-	0	-	0.00%
2010-07-19	0	0.500	0.415	0.590	-	-	0	0	-	0.437	0.362	0.515	-	-	0	-	0.00%
2010-07-16	0	0.500	0.425	0.500	-	-	0	0	-	0.437	0.371	0.437	-	-	0	-	0.00%
2010-07-15	0	0.500	0.435	0.500	-	-	0	0	-	0.437	0.380	0.437	-	-	0	-	0.00%
2010-07-14	0	0.500	0.445	0.590	-	-	0	0	-	0.437	0.389	0.515	-	-	0	-	0.00%
2010-07-13	0	0.500	0.425	0.500	-	-	0	0	-	0.437	0.371	0.437	-	-	0	-	0.00%
2010-07-12	0	0.500	0.435	0.500	-	-	2,000	810	0.4050	0.437	0.380	0.437	-	-	2,291	0.3536	0.00%
2010-07-09	0	0.500	0.435	0.500	-	-	0	0	-	0.437	0.380	0.437	-	-	0	-	0.00%
2010-07-08	0	0.500	0.425	0.500	-	-	0	0	-	0.437	0.371	0.437	-	-	0	-	0.00%
2010-07-07	0	0.500	0.435	0.500	-	-	0	0	-	0.437	0.380	0.437	-	-	0	-	0.00%
2010-07-06	0	0.500	0.425	0.500	-	-	0	0	-	0.437	0.371	0.437	-	-	0	-	0.00%
2010-07-05	0	0.500	0.425	0.500	-	-	0	0	-	0.437	0.371	0.437	-	-	0	-	0.00%
2010-07-02	0	0.500	0.450	0.500	-	-	0	0	-	0.437	0.393	0.437	-	-	0	-	-5.66%
2010-06-30	0	0.530	0.455	0.560	-	-	0	0	-	0.463	0.397	0.489	-	-	0	-	0.00%
2010-06-29	0	0.530	0.450	0.530	-	-	0	0	-	0.463	0.393	0.463	-	-	0	-	-1.85%
2010-06-28	0	0.540	0.470	0.600	-	-	0	0	-	0.472	0.410	0.524	-	-	0	-	0.00%
2010-06-25	0	0.540	0.475	0.570	-	-	0	0	-	0.472	0.415	0.498	-	-	0	-	0.00%
2010-06-24	0	0.540	0.475	0.560	-	-	0	0	-	0.472	0.415	0.489	-	-	0	-	0.00%
2010-06-23	0	0.540	0.455	0.570	-	-	0	0	-	0.472	0.397	0.498	-	-	0	-	0.00%
2010-06-22	0	0.540	0.490	0.550	-	-	0	0	-	0.472	0.428	0.480	-	-	0	-	0.00%
2010-06-21	0	0.540	0.490	0.550	0.500	0.540	170,000	90,500	0.5324	0.472	0.428	0.480	0.437	0.472	194,696	0.4648	0.00%
2010-06-18	0	0.540	0.475	0.550	-	-	0	0	-	0.472	0.415	0.480	-	-	0	-	0.00%
2010-06-17	0	0.540	0.465	0.540	0.490	0.540	60,000	29,900	0.4983	0.472	0.406	0.472	0.428	0.472	68,716	0.4351	13.68%
2010-06-15	0	0.475	0.455	0.485	0.420	0.480	390,000	180,000	0.4615	0.415	0.397	0.423	0.367	0.419	446,655	0.4030	-3.06%
2010-06-14	0	0.490	0.475	0.530	-	-	0	0	-	0.428	0.415	0.463	-	-	0	-	0.00%
2010-06-11	0	0.490	0.490	0.530	0.450	0.485	60,000	27,400	0.4567	0.428	0.428	0.463	0.393	0.423	68,716	0.3987	-7.55%
2010-06-10	0	0.530	0.480	0.530	-	-	0	0	-	0.463	0.419	0.463	-	-	0	-	0.00%
2010-06-09	0	0.530	0.465	0.540	-	-	0	0	-	0.463	0.406	0.472	-	-	0	-	0.00%
2010-06-08	0	0.530	0.460	0.560	-	-	0	0	-	0.463	0.402	0.489	-	-	0	-	0.00%
2010-06-07	0	0.530	0.490	0.540	0.530	0.530	30,000	15,900	0.5300	0.463	0.428	0.472	0.463	0.463	34,358	0.4628	0.00%
2010-06-04	0	0.530	0.530	0.580	-	-	0	0	-	0.463	0.463	0.506	-	-	0	-	0.00%
2010-06-03	0	0.530	0.490	0.570	-	-	0	0	-	0.463	0.428	0.498	-	-	0	-	0.00%
2010-06-02	0	0.530	0.490	0.530	0.530	0.530	20,000	10,600	0.5300	0.463	0.428	0.463	0.463	0.463	22,905	0.4628	3.92%
2010-06-01	0	0.510	0.485	0.530	-	-	0	0	-	0.445	0.423	0.463	-	-	0	-	0.00%
2010-05-31	0	0.510	0.510	0.520	0.510	0.550	20,000	10,600	0.5300	0.445	0.445	0.454	0.445	0.480	22,905	0.4628	-7.27%
2010-05-28	0	0.550	0.485	0.580	-	-	0	0	-	0.480	0.423	0.506	-	-	0	-	0.00%
2010-05-27	0	0.550	0.510	0.550	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2010-05-26	0	0.550	0.460	0.550	0.550	0.550	20,000	11,000	0.5500	0.480	0.402	0.480	0.480	0.480	22,905	0.4802	0.00%
2010-05-25	0	0.550	0.475	0.550	0.580	0.580	30,000	17,400	0.5800	0.480	0.415	0.480	0.506	0.506	34,358	0.5064	-5.17%
2010-05-24	0	0.580	0.470	0.580	-	-	0	0	-	0.506	0.410	0.506	-	-	0	-	-1.69%
2010-05-20	0	0.590	-	0.610	0.590	0.590	10,000	5,900	0.5900	0.515	-	0.533	0.515	0.515	11,453	0.5152	13.46%
2010-05-19	0	0.520	0.455	0.580	-	-	0	0	-	0.454	0.397	0.506	-	-	0	-	0.00%
2010-05-18	0	0.520	0.485	0.580	-	-	0	0	-	0.454	0.423	0.506	-	-	0	-	0.00%
2010-05-17	0	0.520	0.455	0.580	-	-	0	0	-	0.454	0.397	0.506	-	-	0	-	0.00%
2010-05-14	0	0.520	0.520	0.580	0.520	0.540	200,000	105,400	0.5270	0.454	0.454	0.506	0.454	0.472	229,054	0.4602	-7.14%
2010-05-13	0	0.560	0.560	0.590	-	-	0	0	-	0.489	0.489	0.515	-	-	0	-	0.00%
2010-05-12	0	0.560	0.510	0.580	0.530	0.580	250,000	136,700	0.5468	0.489	0.445	0.506	0.463	0.506	286,318	0.4774	7.69%
2010-05-11	0	0.520	0.510	0.560	-	-	0	0	-	0.454	0.445	0.489	-	-	0	-	0.00%
2010-05-10	0	0.520	0.520	0.540	0.500	0.500	160,000	80,000	0.5000	0.454	0.454	0.472	0.437	0.437	183,243	0.4366	1.96%
2010-05-07	0	0.510	0.485	0.570	0.510	0.510	60,000	30,600	0.5100	0.445	0.423	0.498	0.445	0.445	68,716	0.4453	-1.92%
2010-05-06	0	0.520	0.455	0.560	0.520	0.520	10,000	5,200	0.5200	0.454	0.397	0.489	0.454	0.454	11,453	0.4540	-8.77%
2010-05-05	0	0.570	0.510	0.580	-	-	0	0	-	0.498	0.445	0.506	-	-	0	-	0.00%
2010-05-04	0	0.570	0.540	0.570	0.540	0.580	80,000	43,900	0.5488	0.498	0.472	0.498	0.472	0.506	91,622	0.4791	-1.72%
2010-05-03	0	0.580	0.530	0.580	0.530	0.580	170,000	93,700	0.5512	0.506	0.463	0.506	0.463	0.506	194,696	0.4813	-3.33%
2010-04-30	0	0.600	0.550	0.600	0.600	0.600	40,000	24,000	0.6000	0.524	0.480	0.524	0.524	0.524	45,811	0.5239	7.14%
2010-04-29	0	0.560	0.520	0.610	-	-	0	0	-	0.489	0.454	0.533	-	-	0	-	0.00%
2010-04-28	0	0.560	0.550	0.600	0.560	0.640	400,000	234,400	0.5860	0.489	0.480	0.524	0.489	0.559	458,108	0.5117	-1.75%
2010-04-27	0	0.570	0.570	0.610	0.500	0.600	160,000	85,700	0.5356	0.498	0.498	0.533	0.437	0.524	183,243	0.4677	11.76%
2010-04-26	0	0.510	0.510	0.550	0.500	0.510	70,000	35,600	0.5086	0.445	0.445	0.480	0.437	0.445	80,169	0.4441	-8.93%
2010-04-23	0	0.560	0.460	0.560	-	-	0	0	-	0.489	0.402	0.489	-	-	0	-	0.00%
2010-04-22	0	0.560	0.435	0.560	-	-	0	0	-	0.489	0.380	0.489	-	-	0	-	0.00%
2010-04-21	0	0.560	0.485	0.560	0.560	0.560	80,000	44,800	0.5600	0.489	0.423	0.489	0.489	0.489	91,622	0.4890	1.82%
2010-04-20	0	0.550	0.440	0.580	-	-	0	0	-	0.480	0.384	0.506	-	-	0	-	0.00%
2010-04-19	0	0.550	0.520	0.670	0.550	0.550	20,000	11,000	0.5500	0.480	0.454	0.585	0.480	0.480	22,905	0.4802	7.84%
2010-04-16	0	0.510	0.500	0.560	0.500	0.510	22,000	10,990	0.4995	0.445	0.437	0.489	0.437	0.445	25,196	0.4362	-8.93%
2010-04-15	0	0.560	0.510	0.560	0.560	0.560	100,000	56,000	0.5600	0.489	0.445	0.489	0.489	0.489	114,527	0.4890	0.00%
2010-04-14	0	0.560	0.475	0.560	-	-	0	0	-	0.489	0.415	0.489	-	-	0	-	0.00%
2010-04-13	0	0.560	0.490	0.680	-	-	0	0	-	0.489	0.428	0.594	-	-	0	-	0.00%
2010-04-12	0	0.560	0.510	0.560	0.560	0.560	10,000	5,600	0.5600	0.489	0.445	0.489	0.489	0.489	11,453	0.4890	-1.75%
2010-04-09	0	0.570	0.470	0.580	-	-	0	0	-	0.498	0.410	0.506	-	-	0	-	0.00%
2010-04-08	0	0.570	0.510	0.570	-	-	0	0	-	0.498	0.445	0.498	-	-	0	-	0.00%
2010-04-07	0	0.570	0.520	0.580	0.570	0.570	150,000	85,500	0.5700	0.498	0.454	0.506	0.498	0.498	171,791	0.4977	-1.72%
2010-04-01	0	0.580	0.485	0.580	0.510	0.580	180,000	99,500	0.5528	0.506	0.423	0.506	0.445	0.506	206,149	0.4827	11.54%
2010-03-31	0	0.520	0.520	0.530	0.510	0.570	280,000	147,900	0.5282	0.454	0.454	0.463	0.445	0.498	320,676	0.4612	-8.77%
2010-03-30	0	0.570	0.520	0.580	0.520	0.570	276,000	151,420	0.5486	0.498	0.454	0.506	0.454	0.498	316,095	0.4790	9.62%
2010-03-29	0	0.520	0.495	0.570	-	-	0	0	-	0.454	0.432	0.498	-	-	0	-	0.00%
2010-03-26	0	0.520	0.490	0.600	0.520	0.530	250,000	130,400	0.5216	0.454	0.428	0.524	0.454	0.463	286,318	0.4554	8.33%
2010-03-25	0	0.480	0.480	0.520	0.470	0.510	150,000	73,600	0.4907	0.419	0.419	0.454	0.410	0.445	171,791	0.4284	-5.88%
2010-03-24	0	0.510	0.480	0.510	-	-	0	0	-	0.445	0.419	0.445	-	-	0	-	-1.92%
2010-03-23	0	0.520	0.480	0.520	-	-	0	0	-	0.454	0.419	0.454	-	-	0	-	0.00%
2010-03-22	0	0.520	0.470	0.520	-	-	0	0	-	0.454	0.410	0.454	-	-	0	-	0.00%
2010-03-19	0	0.520	0.470	0.540	-	-	0	0	-	0.454	0.410	0.472	-	-	0	-	0.00%
2010-03-18	0	0.520	0.475	0.520	-	-	0	0	-	0.454	0.415	0.454	-	-	0	-	0.00%
2010-03-17	0	0.520	0.470	0.530	0.520	0.520	10,000	5,200	0.5200	0.454	0.410	0.463	0.454	0.454	11,453	0.4540	0.00%
2010-03-16	0	0.520	0.465	0.520	-	-	0	0	-	0.454	0.406	0.454	-	-	0	-	0.00%
2010-03-15	0	0.520	0.465	0.520	-	-	0	0	-	0.454	0.406	0.454	-	-	0	-	-1.89%
2010-03-12	0	0.530	0.475	0.530	0.530	0.530	20,000	10,300	0.5150	0.463	0.415	0.463	0.463	0.463	22,905	0.4497	6.00%
2010-03-11	0	0.500	0.485	0.520	0.485	0.500	80,000	39,700	0.4963	0.437	0.423	0.454	0.423	0.437	91,622	0.4333	5.26%
2010-03-10	0	0.475	0.465	0.510	-	-	0	0	-	0.415	0.406	0.445	-	-	0	-	0.00%
2010-03-09	0	0.475	0.475	0.500	0.475	0.475	60,000	28,500	0.4750	0.415	0.415	0.437	0.415	0.415	68,716	0.4147	-1.04%
2010-03-08	0	0.480	0.480	0.530	0.450	0.450	50,000	22,500	0.4500	0.419	0.419	0.463	0.393	0.393	57,264	0.3929	-2.04%
2010-03-05	0	0.490	0.485	0.530	-	-	0	0	-	0.428	0.423	0.463	-	-	0	-	0.00%
2010-03-04	0	0.490	0.485	0.520	0.490	0.490	50,000	24,500	0.4900	0.428	0.423	0.454	0.428	0.428	57,264	0.4278	-2.00%
2010-03-03	0	0.500	0.485	0.530	0.500	0.500	20,000	10,000	0.5000	0.437	0.423	0.463	0.437	0.437	22,905	0.4366	0.00%
2010-03-02	0	0.500	0.480	0.510	-	-	0	0	-	0.437	0.419	0.445	-	-	0	-	0.00%
2010-03-01	0	0.500	0.490	0.530	0.500	0.500	100,000	50,000	0.5000	0.437	0.428	0.463	0.437	0.437	114,527	0.4366	1.01%
2010-02-26	0	0.495	0.485	0.500	0.495	0.495	40,000	19,800	0.4950	0.432	0.423	0.437	0.432	0.432	45,811	0.4322	1.02%
2010-02-25	0	0.490	0.480	0.490	0.480	0.490	70,000	33,800	0.4829	0.428	0.419	0.428	0.419	0.428	80,169	0.4216	-7.55%
2010-02-24	0	0.530	0.475	0.540	-	-	0	0	-	0.463	0.415	0.472	-	-	0	-	0.00%
2010-02-23	0	0.530	0.480	0.530	-	-	0	0	-	0.463	0.419	0.463	-	-	0	-	0.00%
2010-02-22	0	0.530	0.465	0.550	-	-	0	0	-	0.463	0.406	0.480	-	-	0	-	0.00%
2010-02-19	0	0.530	0.450	0.550	-	-	0	0	-	0.463	0.393	0.480	-	-	0	-	0.00%
2010-02-18	0	0.530	0.475	0.550	-	-	0	0	-	0.463	0.415	0.480	-	-	0	-	0.00%
2010-02-17	0	0.530	0.480	0.540	-	-	0	0	-	0.463	0.419	0.472	-	-	0	-	0.00%
2010-02-12	0	0.530	0.455	0.550	0.530	0.530	90,000	47,700	0.5300	0.463	0.397	0.480	0.463	0.463	103,074	0.4628	1.92%
2010-02-11	0	0.520	0.440	0.530	-	-	0	0	-	0.454	0.384	0.463	-	-	0	-	0.00%
2010-02-10	0	0.520	0.445	0.520	0.520	0.520	30,000	15,600	0.5200	0.454	0.389	0.454	0.454	0.454	34,358	0.4540	1.96%
2010-02-09	0	0.510	0.480	0.520	-	-	0	0	-	0.445	0.419	0.454	-	-	0	-	0.00%
2010-02-08	0	0.510	0.450	0.540	-	-	0	0	-	0.445	0.393	0.472	-	-	0	-	0.00%
2010-02-05	0	0.510	0.480	0.560	0.510	0.510	20,000	10,200	0.5100	0.445	0.419	0.489	0.445	0.445	22,905	0.4453	2.00%
2010-02-04	0	0.500	0.480	0.510	-	-	0	0	-	0.437	0.419	0.445	-	-	0	-	0.00%
2010-02-03	0	0.500	0.480	0.510	-	-	0	0	-	0.437	0.419	0.445	-	-	0	-	0.00%
2010-02-02	0	0.500	0.460	0.530	0.450	0.500	90,000	42,800	0.4756	0.437	0.402	0.463	0.393	0.437	103,074	0.4152	6.38%
2010-02-01	0	0.470	0.465	0.520	0.470	0.470	30,000	14,100	0.4700	0.410	0.406	0.454	0.410	0.410	34,358	0.4104	-6.00%
2010-01-29	0	0.500	0.500	0.530	0.500	0.500	10,000	5,000	0.5000	0.437	0.437	0.463	0.437	0.437	11,453	0.4366	0.00%
2010-01-28	0	0.500	0.495	0.500	0.500	0.500	190,000	95,000	0.5000	0.437	0.432	0.437	0.437	0.437	217,601	0.4366	0.00%
2010-01-27	0	0.500	0.490	0.560	-	-	0	0	-	0.437	0.428	0.489	-	-	0	-	0.00%
2010-01-26	0	0.500	0.490	0.540	0.500	0.500	10,000	5,000	0.5000	0.437	0.428	0.472	0.437	0.437	11,453	0.4366	-1.96%
2010-01-25	0	0.510	0.510	0.550	0.500	0.540	60,000	32,000	0.5333	0.445	0.445	0.480	0.437	0.472	68,716	0.4657	4.08%
2010-01-22	0	0.490	0.490	0.540	0.480	0.490	50,000	24,250	0.4850	0.428	0.428	0.472	0.419	0.428	57,264	0.4235	-7.55%
2010-01-21	0	0.530	0.500	0.540	0.530	0.530	40,000	21,200	0.5300	0.463	0.437	0.472	0.463	0.463	45,811	0.4628	-3.64%
2010-01-20	0	0.550	0.500	0.550	0.550	0.550	10,000	5,500	0.5500	0.480	0.437	0.480	0.480	0.480	11,453	0.4802	1.85%
2010-01-19	0	0.540	0.485	0.550	0.540	0.540	70,000	37,800	0.5400	0.472	0.423	0.480	0.472	0.472	80,169	0.4715	-1.82%
2010-01-18	0	0.550	0.500	0.550	-	-	0	0	-	0.480	0.437	0.480	-	-	0	-	0.00%
2010-01-15	0	0.550	0.500	0.570	0.500	0.550	190,000	100,600	0.5295	0.480	0.437	0.498	0.437	0.480	217,601	0.4623	10.00%
2010-01-14	0	0.500	0.470	0.520	0.500	0.520	160,000	77,200	0.4825	0.437	0.410	0.454	0.437	0.454	183,243	0.4213	0.00%
2010-01-13	0	0.500	0.500	0.520	0.500	0.550	150,000	77,500	0.5167	0.437	0.437	0.454	0.437	0.480	171,791	0.4511	-12.28%
2010-01-12	0	0.570	0.510	0.580	0.570	0.580	100,000	53,150	0.5315	0.498	0.445	0.506	0.498	0.506	114,527	0.4641	9.62%
2010-01-11	0	0.520	0.510	0.580	0.510	0.550	230,000	121,700	0.5291	0.454	0.445	0.506	0.445	0.480	263,412	0.4620	8.33%
2010-01-08	0	0.480	0.455	0.500	-	-	0	0	-	0.419	0.397	0.437	-	-	0	-	0.00%
2010-01-07	0	0.480	0.455	0.490	-	-	0	0	-	0.419	0.397	0.428	-	-	0	-	0.00%
2010-01-06	0	0.480	0.460	0.480	0.470	0.480	60,000	28,300	0.4717	0.419	0.402	0.419	0.410	0.419	68,716	0.4118	3.23%
2010-01-05	0	0.465	0.460	0.475	0.450	0.465	150,000	68,850	0.4590	0.406	0.402	0.415	0.393	0.406	171,791	0.4008	3.33%
2010-01-04	0	0.450	0.420	0.500	-	-	0	0	-	0.393	0.367	0.437	-	-	0	-	0.00%
2009-12-31	0	0.450	0.425	0.530	-	-	0	0	-	0.393	0.371	0.463	-	-	0	-	0.00%
2009-12-30	0	0.450	0.430	0.530	0.450	0.450	20,000	9,000	0.4500	0.393	0.375	0.463	0.393	0.393	22,905	0.3929	0.00%
2009-12-29	0	0.450	0.440	0.495	0.450	0.450	10,000	4,500	0.4500	0.393	0.384	0.432	0.393	0.393	11,453	0.3929	-4.26%
2009-12-28	0	0.470	0.445	0.530	-	-	0	0	-	0.410	0.389	0.463	-	-	0	-	0.00%
2009-12-24	0	0.470	0.450	0.530	-	-	0	0	-	0.410	0.393	0.463	-	-	0	-	0.00%
2009-12-23	0	0.470	0.440	0.530	-	-	4,000	1,680	0.4200	0.410	0.384	0.463	-	-	4,581	0.3667	0.00%
2009-12-22	0	0.470	0.435	0.520	-	-	0	0	-	0.410	0.380	0.454	-	-	0	-	0.00%
2009-12-21	0	0.470	0.440	0.530	0.470	0.470	50,000	23,500	0.4700	0.410	0.384	0.463	0.410	0.410	57,264	0.4104	-1.05%
2009-12-18	0	0.475	0.445	0.485	0.435	0.475	460,000	206,150	0.4482	0.415	0.389	0.423	0.380	0.415	526,824	0.3913	-2.06%
2009-12-17	0	0.485	0.440	0.495	0.475	0.485	140,000	67,550	0.4825	0.423	0.384	0.432	0.415	0.423	160,338	0.4213	10.23%
2009-12-16	0	0.440	0.440	0.475	0.435	0.440	40,000	17,450	0.4363	0.384	0.384	0.415	0.380	0.384	45,811	0.3809	-4.35%
2009-12-15	0	0.460	0.440	0.480	-	-	0	0	-	0.402	0.384	0.419	-	-	0	-	0.00%
2009-12-14	0	0.460	0.430	0.475	-	-	0	0	-	0.402	0.375	0.415	-	-	0	-	0.00%
2009-12-11	0	0.460	0.430	0.480	-	-	0	0	-	0.402	0.375	0.419	-	-	0	-	0.00%
2009-12-10	0	0.460	0.415	0.460	-	-	0	0	-	0.402	0.362	0.402	-	-	0	-	-4.17%
2009-12-09	0	0.480	0.445	0.480	-	-	0	0	-	0.419	0.389	0.419	-	-	0	-	0.00%
2009-12-08	0	0.480	0.445	0.500	-	-	0	0	-	0.419	0.389	0.437	-	-	0	-	0.00%
2009-12-07	0	0.480	0.480	0.520	0.465	0.480	130,000	61,700	0.4746	0.419	0.419	0.454	0.406	0.419	148,885	0.4144	5.49%
2009-12-04	0	0.455	0.455	0.490	-	-	0	0	-	0.397	0.397	0.428	-	-	0	-	2.25%
2009-12-03	0	0.445	0.440	0.480	-	-	0	0	-	0.389	0.384	0.419	-	-	0	-	0.00%
2009-12-02	0	0.445	0.445	0.475	0.445	0.445	60,000	26,700	0.4450	0.389	0.389	0.415	0.389	0.389	68,716	0.3886	1.14%
2009-12-01	0	0.440	0.440	0.490	-	-	0	0	-	0.384	0.384	0.428	-	-	0	-	0.00%
2009-11-30	0	0.440	0.435	0.490	-	-	0	0	-	0.384	0.380	0.428	-	-	0	-	0.00%
2009-11-27	0	0.440	0.430	0.480	0.440	0.445	240,000	107,600	0.4483	0.384	0.375	0.419	0.384	0.389	274,865	0.3915	-8.33%
2009-11-26	0	0.480	0.455	0.500	-	-	0	0	-	0.419	0.397	0.437	-	-	0	-	0.00%
2009-11-25	0	0.480	0.450	0.485	0.445	0.480	80,000	38,000	0.4750	0.419	0.393	0.423	0.389	0.419	91,622	0.4147	-1.03%
2009-11-24	0	0.485	0.455	0.495	0.440	0.540	270,000	132,250	0.4898	0.423	0.397	0.432	0.384	0.472	309,223	0.4277	5.43%
2009-11-23	0	0.460	0.410	0.460	-	-	60,000	29,100	0.4850	0.402	0.358	0.402	-	-	68,716	0.4235	-5.15%
2009-11-20	0	0.485	0.420	0.485	0.485	0.485	10,000	4,850	0.4850	0.423	0.367	0.423	0.423	0.423	11,453	0.4235	12.79%
2009-11-19	0	0.430	0.410	0.485	0.430	0.430	30,000	12,900	0.4300	0.375	0.358	0.423	0.375	0.375	34,358	0.3755	-3.37%
2009-11-18	0	0.445	0.415	0.445	-	-	0	0	-	0.389	0.362	0.389	-	-	0	-	-5.32%
2009-11-17	0	0.470	0.420	0.530	-	-	0	0	-	0.410	0.367	0.463	-	-	0	-	0.00%
2009-11-16	0	0.470	0.430	0.470	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-2.08%
2009-11-13	0	0.480	0.435	0.520	-	-	0	0	-	0.419	0.380	0.454	-	-	0	-	0.00%
2009-11-12	0	0.480	0.405	0.485	0.480	0.500	40,000	19,400	0.4850	0.419	0.354	0.423	0.419	0.437	45,811	0.4235	6.67%
2009-11-11	0	0.450	0.430	0.510	0.450	0.450	300,000	135,000	0.4500	0.393	0.375	0.445	0.393	0.393	343,581	0.3929	-7.22%
2009-11-10	0	0.485	0.465	0.485	0.480	0.550	420,000	216,500	0.5155	0.423	0.406	0.423	0.419	0.480	481,014	0.4501	7.78%
2009-11-09	0	0.450	0.440	0.450	0.420	0.450	130,000	57,100	0.4392	0.393	0.384	0.393	0.367	0.393	148,885	0.3835	8.43%
2009-11-06	0	0.415	0.380	0.415	0.415	0.415	310,000	128,650	0.4150	0.362	0.332	0.362	0.362	0.362	355,034	0.3624	0.00%
2009-11-05	0	0.415	0.365	0.415	-	-	0	0	-	0.362	0.319	0.362	-	-	0	-	0.00%
2009-11-04	0	0.415	0.370	0.420	-	-	0	0	-	0.362	0.323	0.367	-	-	0	-	0.00%
2009-11-03	0	0.415	0.355	0.415	0.420	0.420	40,000	16,800	0.4200	0.362	0.310	0.362	0.367	0.367	45,811	0.3667	7.79%
2009-11-02	0	0.385	0.365	0.405	-	-	0	0	-	0.336	0.319	0.354	-	-	0	-	0.00%
2009-10-30	0	0.385	0.365	0.410	-	-	0	0	-	0.336	0.319	0.358	-	-	0	-	0.00%
2009-10-29	0	0.385	0.360	0.410	0.350	0.385	220,000	79,550	0.3616	0.336	0.314	0.358	0.306	0.336	251,959	0.3157	0.00%
2009-10-28	0	0.385	0.370	0.410	0.385	0.385	30,000	11,550	0.3850	0.336	0.323	0.358	0.336	0.336	34,358	0.3362	-2.53%
2009-10-27	0	0.395	0.385	0.395	-	-	0	0	-	0.345	0.336	0.345	-	-	0	-	0.00%
2009-10-23	0	0.395	0.380	0.415	-	-	0	0	-	0.345	0.332	0.362	-	-	0	-	0.00%
2009-10-22	0	0.395	0.380	0.415	0.395	0.395	50,000	19,750	0.3950	0.345	0.332	0.362	0.345	0.345	57,264	0.3449	0.00%
2009-10-21	0	0.395	0.375	0.395	-	-	0	0	-	0.345	0.327	0.345	-	-	0	-	-3.66%
2009-10-20	0	0.410	0.380	0.415	0.405	0.410	80,000	32,550	0.4069	0.358	0.332	0.362	0.354	0.358	91,622	0.3553	7.89%
2009-10-19	0	0.380	0.370	0.410	-	-	0	0	-	0.332	0.323	0.358	-	-	0	-	0.00%
2009-10-16	0	0.380	0.380	0.415	0.375	0.390	20,000	7,650	0.3825	0.332	0.332	0.362	0.327	0.341	22,905	0.3340	-7.32%
2009-10-15	0	0.410	0.375	0.410	-	-	0	0	-	0.358	0.327	0.358	-	-	0	-	0.00%
2009-10-14	0	0.410	0.355	0.415	-	-	0	0	-	0.358	0.310	0.362	-	-	0	-	0.00%
2009-10-13	0	0.410	0.385	0.410	-	-	0	0	-	0.358	0.336	0.358	-	-	0	-	-2.38%
2009-10-12	0	0.420	0.420	0.465	-	-	0	0	-	0.367	0.367	0.406	-	-	0	-	7.69%
2009-10-09	0	0.390	0.375	0.420	-	-	0	0	-	0.341	0.327	0.367	-	-	0	-	0.00%
2009-10-08	0	0.390	0.355	0.415	-	-	0	0	-	0.341	0.310	0.362	-	-	0	-	0.00%
2009-10-07	0	0.390	0.385	0.410	0.390	0.390	50,000	19,500	0.3900	0.341	0.336	0.358	0.341	0.341	57,264	0.3405	-4.88%
2009-10-06	0	0.410	0.385	0.410	0.385	0.410	80,000	32,050	0.4006	0.358	0.336	0.358	0.336	0.358	91,622	0.3498	3.80%
2009-10-05	0	0.395	0.385	0.415	0.390	0.395	400,000	157,000	0.3925	0.345	0.336	0.362	0.341	0.345	458,108	0.3427	0.00%
2009-10-02	0	0.395	0.375	0.415	-	-	0	0	-	0.345	0.327	0.362	-	-	0	-	0.00%
2009-09-30	0	0.395	0.370	0.415	-	-	0	0	-	0.345	0.323	0.362	-	-	0	-	0.00%
2009-09-29	0	0.395	0.375	0.410	0.395	0.415	200,000	81,600	0.4080	0.345	0.327	0.358	0.345	0.362	229,054	0.3562	3.95%
2009-09-28	0	0.380	0.380	0.395	0.375	0.380	90,000	33,850	0.3761	0.332	0.332	0.345	0.327	0.332	103,074	0.3284	-6.17%
2009-09-25	0	0.405	0.385	0.420	-	-	0	0	-	0.354	0.336	0.367	-	-	0	-	0.00%
2009-09-24	0	0.405	0.375	0.420	-	-	0	0	-	0.354	0.327	0.367	-	-	0	-	0.00%
2009-09-23	0	0.405	0.380	0.410	0.380	0.405	20,000	7,850	0.3925	0.354	0.332	0.358	0.332	0.354	22,905	0.3427	0.00%
2009-09-22	0	0.405	0.405	0.410	0.380	0.380	20,000	7,600	0.3800	0.354	0.354	0.358	0.332	0.332	22,905	0.3318	3.85%
2009-09-21	0	0.390	0.375	0.400	-	-	0	0	-	0.341	0.327	0.349	-	-	0	-	0.00%
2009-09-18	0	0.390	0.380	0.405	0.355	0.390	220,000	83,000	0.3773	0.341	0.332	0.354	0.310	0.341	251,959	0.3294	0.00%
2009-09-17	0	0.390	0.385	0.410	0.380	0.465	880,000	349,800	0.3975	0.341	0.336	0.358	0.332	0.406	1,007,838	0.3471	-15.22%
2009-09-16	0	0.460	0.390	0.465	0.390	0.500	120,000	51,450	0.4288	0.402	0.341	0.406	0.341	0.437	137,432	0.3744	27.78%
2009-09-15	0	0.360	0.360	0.435	-	-	0	0	-	0.314	0.314	0.380	-	-	0	-	1.41%
2009-09-14	0	0.355	0.355	0.365	0.350	0.350	50,000	17,500	0.3500	0.310	0.310	0.319	0.306	0.306	57,264	0.3056	-7.79%
2009-09-11	0	0.385	0.345	0.400	-	-	2,500	813	0.3252	0.336	0.301	0.349	-	-	2,863	0.2840	0.00%
2009-09-10	0	0.385	0.390	0.400	-	-	0	0	-	0.336	0.341	0.349	-	-	0	-	0.00%
2009-09-09	0	0.385	0.340	0.405	-	-	0	0	-	0.336	0.297	0.354	-	-	0	-	0.00%
2009-09-08	0	0.385	0.335	0.385	0.390	0.390	50,000	19,500	0.3900	0.336	0.293	0.336	0.341	0.341	57,264	0.3405	16.67%
2009-09-07	0	0.330	0.325	0.395	-	-	0	0	-	0.288	0.284	0.345	-	-	0	-	0.00%
2009-09-04	0	0.330	0.300	0.400	-	-	0	0	-	0.288	0.262	0.349	-	-	0	-	0.00%
2009-09-03	0	0.330	0.330	0.380	0.315	0.315	130,000	40,950	0.3150	0.288	0.288	0.332	0.275	0.275	148,885	0.2750	1.54%
2009-09-02	0	0.325	0.325	0.405	0.320	0.370	190,000	64,950	0.3418	0.284	0.284	0.354	0.279	0.323	217,601	0.2985	-8.45%
2009-09-01	0	0.355	0.320	0.375	-	-	0	0	-	0.310	0.279	0.327	-	-	0	-	0.00%
2009-08-31	0	0.355	0.310	0.380	-	-	0	0	-	0.310	0.271	0.332	-	-	0	-	0.00%
2009-08-28	0	0.355	0.310	0.380	-	-	0	0	-	0.310	0.271	0.332	-	-	0	-	0.00%
2009-08-27	0	0.355	0.350	0.380	0.355	0.385	150,000	57,200	0.3813	0.310	0.306	0.332	0.310	0.336	171,791	0.3330	-7.79%
2009-08-26	0	0.385	0.360	0.385	-	-	0	0	-	0.336	0.314	0.336	-	-	0	-	-1.28%
2009-08-25	0	0.390	0.360	0.390	0.390	0.390	100,000	39,000	0.3900	0.341	0.314	0.341	0.341	0.341	114,527	0.3405	0.00%
2009-08-24	0	0.390	0.350	0.390	0.385	0.390	230,000	89,650	0.3898	0.341	0.306	0.341	0.336	0.341	263,412	0.3403	13.04%
2009-08-21	0	0.345	0.345	0.385	0.345	0.345	40,000	13,800	0.3450	0.301	0.301	0.336	0.301	0.301	45,811	0.3012	2.99%
2009-08-20	0	0.335	0.330	0.385	0.335	0.335	10,000	3,350	0.3350	0.293	0.288	0.336	0.293	0.293	11,453	0.2925	-14.10%
2009-08-19	0	0.390	0.345	0.390	-	-	0	0	-	0.341	0.301	0.341	-	-	0	-	0.00%
2009-08-18	0	0.390	0.365	0.390	-	-	0	0	-	0.341	0.319	0.341	-	-	0	-	0.00%
2009-08-17	0	0.390	0.350	0.390	0.350	0.390	180,000	63,800	0.3544	0.341	0.306	0.341	0.306	0.341	206,149	0.3095	0.00%
2009-08-14	0	0.390	0.365	0.400	0.390	0.425	120,000	48,800	0.4067	0.341	0.319	0.349	0.341	0.371	137,432	0.3551	1.30%
2009-08-13	0	0.385	0.390	0.400	0.385	0.385	10,000	3,850	0.3850	0.336	0.341	0.349	0.336	0.336	11,453	0.3362	6.94%
2009-08-12	0	0.360	0.360	0.390	0.355	0.355	10,000	3,550	0.3550	0.314	0.314	0.341	0.310	0.310	11,453	0.3100	-8.86%
2009-08-11	0	0.395	0.355	0.400	0.395	0.395	10,000	3,950	0.3950	0.345	0.310	0.349	0.345	0.345	11,453	0.3449	6.76%
2009-08-10	0	0.370	0.355	0.395	-	-	0	0	-	0.323	0.310	0.345	-	-	0	-	0.00%
2009-08-07	0	0.370	0.325	0.390	0.370	0.375	160,000	59,250	0.3703	0.323	0.284	0.341	0.323	0.327	183,243	0.3233	-6.33%
2009-08-06	0	0.395	0.390	0.395	0.380	0.405	390,000	150,700	0.3864	0.345	0.341	0.345	0.332	0.354	446,655	0.3374	5.33%
2009-08-05	0	0.375	0.370	0.410	0.375	0.375	10,000	3,750	0.3750	0.327	0.323	0.358	0.327	0.327	11,453	0.3274	-9.64%
2009-08-04	0	0.415	0.375	0.415	0.380	0.415	150,000	57,700	0.3847	0.362	0.327	0.362	0.332	0.362	171,791	0.3359	5.06%
2009-08-03	0	0.395	0.395	0.410	0.395	0.430	90,000	37,950	0.4217	0.345	0.345	0.358	0.345	0.375	103,074	0.3682	3.95%
2009-07-31	0	0.380	0.375	0.405	0.350	0.415	550,000	205,200	0.3731	0.332	0.327	0.354	0.306	0.362	629,899	0.3258	4.11%
2009-07-30	0	0.365	0.370	0.385	0.360	0.395	180,000	68,700	0.3817	0.319	0.323	0.336	0.314	0.345	206,149	0.3333	-5.19%
2009-07-29	0	0.385	0.370	0.405	0.375	0.385	160,000	60,100	0.3756	0.336	0.323	0.354	0.327	0.336	183,243	0.3280	-8.33%
2009-07-28	0	0.420	0.385	0.420	0.315	0.445	820,000	289,400	0.3529	0.367	0.336	0.367	0.275	0.389	939,122	0.3082	5.00%
2009-07-27	0	0.400	0.380	0.460	-	-	0	0	-	0.349	0.332	0.402	-	-	0	-	0.00%
2009-07-24	0	0.400	0.350	0.445	-	-	0	0	-	0.349	0.306	0.389	-	-	0	-	0.00%
2009-07-23	0	0.400	0.375	0.435	0.380	0.400	730,000	287,050	0.3932	0.349	0.327	0.380	0.332	0.349	836,047	0.3433	-10.11%
2009-07-22	0	0.445	0.385	0.445	-	-	0	0	-	0.389	0.336	0.389	-	-	0	-	-1.11%
2009-07-21	0	0.450	0.370	0.450	0.460	0.460	100,000	46,000	0.4600	0.393	0.323	0.393	0.402	0.402	114,527	0.4017	3.45%
2009-07-20	0	0.435	0.370	0.450	0.370	0.480	350,000	138,800	0.3966	0.380	0.323	0.393	0.323	0.419	400,845	0.3463	0.00%
2009-07-17	0	0.435	0.360	0.450	-	-	0	0	-	0.380	0.314	0.393	-	-	0	-	0.00%
2009-07-16	0	0.435	0.355	0.450	0.360	0.435	160,000	58,350	0.3647	0.380	0.310	0.393	0.314	0.380	183,243	0.3184	19.18%
2009-07-15	0	0.365	0.355	0.430	-	-	0	0	-	0.319	0.310	0.375	-	-	0	-	0.00%
2009-07-14	0	0.365	0.365	0.405	-	-	0	0	-	0.319	0.319	0.354	-	-	0	-	1.39%
2009-07-13	0	0.360	0.400	0.410	-	-	0	0	-	0.314	0.349	0.358	-	-	0	-	0.00%
2009-07-10	0	0.360	0.350	0.405	-	-	0	0	-	0.314	0.306	0.354	-	-	0	-	0.00%
2009-07-09	0	0.360	0.350	0.395	-	-	0	0	-	0.314	0.306	0.345	-	-	0	-	0.00%
2009-07-08	0	0.360	0.360	0.390	0.360	0.360	260,000	93,100	0.3581	0.314	0.314	0.341	0.314	0.314	297,770	0.3127	-12.20%
2009-07-07	0	0.410	0.355	0.420	-	-	0	0	-	0.358	0.310	0.367	-	-	0	-	0.00%
2009-07-06	0	0.410	0.355	0.420	-	-	0	0	-	0.358	0.310	0.367	-	-	0	-	0.00%
2009-07-03	0	0.410	0.355	0.410	0.400	0.410	60,000	24,300	0.4050	0.358	0.310	0.358	0.349	0.358	68,716	0.3536	-2.38%
2009-07-02	0	0.420	0.360	0.420	-	-	0	0	-	0.367	0.314	0.367	-	-	0	-	0.00%
2009-06-30	0	0.420	0.340	0.430	-	-	0	0	-	0.367	0.297	0.375	-	-	0	-	0.00%
2009-06-29	0	0.420	0.375	0.420	-	-	0	0	-	0.367	0.327	0.367	-	-	0	-	0.00%
2009-06-26	0	0.420	0.375	0.420	0.425	0.430	80,000	34,250	0.4281	0.367	0.327	0.367	0.371	0.375	91,622	0.3738	15.07%
2009-06-25	0	0.365	0.420	0.425	0.350	0.420	150,000	54,900	0.3660	0.319	0.367	0.371	0.306	0.367	171,791	0.3196	-10.98%
2009-06-24	0	0.410	0.355	0.410	-	-	0	0	-	0.358	0.310	0.358	-	-	0	-	-1.20%
2009-06-23	0	0.415	0.350	0.420	-	-	0	0	-	0.362	0.306	0.367	-	-	0	-	0.00%
2009-06-22	0	0.415	0.400	0.420	0.400	0.420	70,000	28,750	0.4107	0.362	0.349	0.367	0.349	0.367	80,169	0.3586	6.41%
2009-06-19	0	0.390	0.350	0.410	-	-	0	0	-	0.341	0.306	0.358	-	-	0	-	0.00%
2009-06-18	0	0.390	0.335	0.410	-	-	0	0	-	0.341	0.293	0.358	-	-	0	-	0.00%
2009-06-17	0	0.390	0.345	0.390	-	-	0	0	-	0.341	0.301	0.341	-	-	0	-	-4.88%
2009-06-16	0	0.410	0.340	0.410	0.300	0.410	40,000	14,250	0.3563	0.358	0.297	0.358	0.262	0.358	45,811	0.3111	5.13%
2009-06-15	0	0.390	0.390	0.425	0.390	0.390	10,000	3,900	0.3900	0.341	0.341	0.371	0.341	0.341	11,453	0.3405	-7.14%
2009-06-12	0	0.420	0.390	0.440	0.390	0.420	30,000	12,300	0.4100	0.367	0.341	0.384	0.341	0.367	34,358	0.3580	5.00%
2009-06-11	0	0.400	0.390	0.400	0.390	0.400	30,000	11,800	0.3933	0.349	0.341	0.349	0.341	0.349	34,358	0.3434	2.56%
2009-06-10	0	0.390	0.410	0.415	0.390	0.390	10,000	3,900	0.3900	0.341	0.358	0.362	0.341	0.341	11,453	0.3405	-7.14%
2009-06-09	0	0.420	0.370	0.425	-	-	0	0	-	0.367	0.323	0.371	-	-	0	-	0.00%
2009-06-08	0	0.420	0.375	0.420	-	-	0	0	-	0.367	0.327	0.367	-	-	0	-	0.00%
2009-06-05	0	0.420	0.370	0.420	0.365	0.440	210,000	87,400	0.4162	0.367	0.323	0.367	0.319	0.384	240,507	0.3634	9.09%
2009-06-04	0	0.385	0.385	0.390	0.385	0.385	200,000	77,000	0.3850	0.336	0.336	0.341	0.336	0.336	229,054	0.3362	5.48%
2009-06-03	0	0.365	0.365	0.400	0.360	0.360	300,000	108,000	0.3600	0.319	0.319	0.349	0.314	0.314	343,581	0.3143	4.29%
2009-06-02	0	0.350	0.350	0.400	0.350	0.350	30,000	10,500	0.3500	0.306	0.306	0.349	0.306	0.306	34,358	0.3056	6.06%
2009-06-01	0	0.330	0.330	0.370	0.330	0.330	10,000	3,300	0.3300	0.288	0.288	0.323	0.288	0.288	11,453	0.2881	-10.81%
2009-05-29	0	0.370	0.330	0.375	0.350	0.370	70,000	25,500	0.3643	0.323	0.288	0.327	0.306	0.323	80,169	0.3181	8.82%
2009-05-27	0	0.340	0.340	0.360	0.330	0.365	420,000	142,200	0.3386	0.297	0.297	0.314	0.288	0.319	481,014	0.2956	3.03%
2009-05-26	0	0.330	0.330	0.355	0.330	0.350	370,000	127,550	0.3447	0.288	0.288	0.310	0.288	0.306	423,750	0.3010	-7.04%
2009-05-25	0	0.355	0.325	0.355	0.365	0.365	20,000	7,300	0.3650	0.310	0.284	0.310	0.319	0.319	22,905	0.3187	-2.74%
2009-05-22	0	0.365	0.320	0.375	-	-	0	0	-	0.319	0.279	0.327	-	-	0	-	0.00%
2009-05-21	0	0.365	0.325	0.365	0.365	0.365	230,000	83,950	0.3650	0.319	0.284	0.319	0.319	0.319	263,412	0.3187	7.35%
2009-05-20	0	0.340	0.330	0.370	0.330	0.380	860,000	294,550	0.3425	0.297	0.288	0.323	0.288	0.332	984,932	0.2991	7.94%
2009-05-19	0	0.315	0.310	0.355	0.310	0.410	650,000	223,250	0.3435	0.275	0.271	0.310	0.271	0.358	744,426	0.2999	-22.22%
2009-05-18	0	0.405	0.325	0.405	0.350	0.420	320,000	121,000	0.3781	0.354	0.284	0.354	0.306	0.367	366,486	0.3302	22.73%
2009-05-15	0	0.330	0.270	0.330	-	-	0	0	-	0.288	0.236	0.288	-	-	0	-	-1.49%
2009-05-14	0	0.335	0.270	0.350	-	-	0	0	-	0.293	0.236	0.306	-	-	0	-	0.00%
2009-05-13	0	0.335	0.330	0.335	0.330	0.350	300,000	101,950	0.3398	0.293	0.288	0.293	0.288	0.306	343,581	0.2967	-11.84%
2009-05-12	0	0.380	0.275	0.380	0.390	0.400	20,000	7,900	0.3950	0.332	0.240	0.332	0.341	0.349	22,905	0.3449	1.33%
2009-05-11	0	0.375	0.385	0.390	0.345	0.375	370,000	132,200	0.3573	0.327	0.336	0.341	0.301	0.327	423,750	0.3120	17.19%
2009-05-08	0	0.320	0.285	0.340	0.290	0.320	200,000	63,500	0.3175	0.279	0.249	0.297	0.253	0.279	229,054	0.2772	12.28%
2009-05-07	0	0.285	0.255	0.285	-	-	0	0	-	0.249	0.223	0.249	-	-	0	-	0.00%
2009-05-06	0	0.285	0.260	0.285	0.285	0.285	100,000	28,500	0.2850	0.249	0.227	0.249	0.249	0.249	114,527	0.2488	7.55%
2009-05-05	0	0.265	0.242	0.270	0.265	0.265	460,000	121,950	0.2651	0.231	0.211	0.236	0.231	0.231	526,824	0.2315	10.42%
2009-05-04	0	0.240	0.240	0.275	-	-	0	0	-	0.210	0.210	0.240	-	-	0	-	1.69%
2009-04-30	0	0.236	0.233	0.265	-	-	0	0	-	0.206	0.203	0.231	-	-	0	-	0.00%
2009-04-29	0	0.236	0.232	0.290	0.236	0.236	20,000	4,720	0.2360	0.206	0.203	0.253	0.206	0.206	22,905	0.2061	-21.33%
2009-04-28	0	0.300	0.115	0.300	-	-	0	0	-	0.262	0.100	0.262	-	-	0	-	0.00%
2009-04-27	0	0.300	0.203	0.300	-	-	0	0	-	0.262	0.177	0.262	-	-	0	-	0.00%
2009-04-24	0	0.300	0.240	0.300	0.300	0.300	20,000	6,000	0.3000	0.262	0.210	0.262	0.262	0.262	22,905	0.2619	15.38%
2009-04-23	0	0.260	0.220	0.270	-	-	0	0	-	0.227	0.192	0.236	-	-	0	-	0.00%
2009-04-22	0	0.260	0.240	0.270	-	-	0	0	-	0.227	0.210	0.236	-	-	0	-	0.00%
2009-04-21	0	0.260	0.195	0.260	0.260	0.260	10,000	2,600	0.2600	0.227	0.170	0.227	0.227	0.227	11,453	0.2270	-8.77%
2009-04-20	0	0.285	0.245	0.285	0.245	0.290	70,000	17,600	0.2514	0.249	0.214	0.249	0.214	0.253	80,169	0.2195	16.33%
2009-04-17	0	0.245	0.245	0.260	-	-	0	0	-	0.214	0.214	0.227	-	-	0	-	0.00%
2009-04-16	0	0.245	0.239	0.245	0.239	0.249	250,000	60,520	0.2421	0.214	0.209	0.214	0.209	0.217	286,318	0.2114	-5.77%
2009-04-15	0	0.260	0.250	0.280	0.260	0.260	130,000	33,800	0.2600	0.227	0.218	0.244	0.227	0.227	148,885	0.2270	4.00%
2009-04-14	0	0.250	0.240	0.255	0.250	0.250	200,000	50,000	0.2500	0.218	0.210	0.223	0.218	0.218	229,054	0.2183	0.00%
2009-04-09	0	0.250	0.246	0.250	0.245	0.270	400,000	102,190	0.2555	0.218	0.215	0.218	0.214	0.236	458,108	0.2231	7.30%
2009-04-08	0	0.233	0.235	0.246	0.233	0.250	410,000	98,270	0.2397	0.203	0.205	0.215	0.203	0.218	469,561	0.2093	-12.08%
2009-04-07	0	0.265	0.265	0.280	0.250	0.250	60,000	15,000	0.2500	0.231	0.231	0.244	0.218	0.218	68,716	0.2183	-1.85%
2009-04-06	0	0.270	0.189	0.285	-	-	20,000	6,000	0.3000	0.236	0.165	0.249	-	-	22,905	0.2619	0.00%
2009-04-03	0	0.270	0.214	0.295	-	-	0	0	-	0.236	0.187	0.258	-	-	0	-	0.00%
2009-04-02	0	0.270	0.236	0.275	-	-	0	0	-	0.236	0.206	0.240	-	-	0	-	0.00%
2009-04-01	0	0.270	0.220	0.285	0.270	0.270	40,000	10,800	0.2700	0.236	0.192	0.249	0.236	0.236	45,811	0.2358	8.00%
2009-03-31	0	0.250	0.230	0.280	-	-	0	0	-	0.218	0.201	0.244	-	-	0	-	0.00%
2009-03-30	0	0.250	0.209	0.280	0.250	0.290	510,000	139,900	0.2743	0.218	0.182	0.244	0.218	0.253	584,088	0.2395	-7.41%
2009-03-27	0	0.270	0.183	0.270	0.270	0.270	20,000	5,450	0.2725	0.236	0.160	0.236	0.236	0.236	22,905	0.2379	1.89%
2009-03-26	0	0.265	0.265	0.275	-	-	0	0	-	0.231	0.231	0.240	-	-	0	-	6.00%
2009-03-25	0	0.250	0.200	0.255	0.250	0.270	50,000	12,950	0.2590	0.218	0.175	0.223	0.218	0.236	57,264	0.2261	14.16%
2009-03-24	0	0.219	0.249	0.340	0.219	0.248	240,000	53,920	0.2247	0.191	0.217	0.297	0.191	0.217	274,865	0.1962	-10.61%
2009-03-23	0	0.245	0.200	0.248	-	-	0	0	-	0.214	0.175	0.217	-	-	0	-	0.00%
2009-03-20	0	0.245	0.207	0.245	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	-0.81%
2009-03-19	0	0.247	0.209	0.247	-	-	0	0	-	0.216	0.182	0.216	-	-	0	-	0.00%
2009-03-18	0	0.247	0.199	0.247	0.248	0.248	30,000	7,440	0.2480	0.216	0.174	0.216	0.217	0.217	34,358	0.2165	0.82%
2009-03-17	0	0.245	0.244	0.245	0.234	0.245	150,000	36,200	0.2413	0.214	0.213	0.214	0.204	0.214	171,791	0.2107	6.52%
2009-03-16	0	0.230	0.210	0.245	-	-	0	0	-	0.201	0.183	0.214	-	-	0	-	0.00%
2009-03-13	0	0.230	0.199	0.247	-	-	0	0	-	0.201	0.174	0.216	-	-	0	-	0.00%
2009-03-12	0	0.230	0.230	0.270	0.230	0.230	51,250	11,775	0.2298	0.201	0.201	0.236	0.201	0.201	58,695	0.2006	-6.12%
2009-03-11	0	0.245	0.290	0.295	-	-	0	0	-	0.214	0.253	0.258	-	-	0	-	0.00%
2009-03-10	0	0.245	0.205	0.380	-	-	0	0	-	0.214	0.179	0.332	-	-	0	-	0.00%
2009-03-09	0	0.245	0.111	0.260	-	-	0	0	-	0.214	0.097	0.227	-	-	0	-	0.00%
2009-03-06	0	0.245	0.161	0.380	-	-	0	0	-	0.214	0.141	0.332	-	-	0	-	0.00%
2009-03-05	0	0.245	0.214	0.340	-	-	0	0	-	0.214	0.187	0.297	-	-	0	-	0.00%
2009-03-04	0	0.245	0.206	0.245	-	-	0	0	-	0.214	0.180	0.214	-	-	0	-	-7.55%
2009-03-03	0	0.265	0.216	0.380	-	-	0	0	-	0.231	0.189	0.332	-	-	0	-	0.00%
2009-03-02	0	0.265	0.160	0.270	-	-	0	0	-	0.231	0.140	0.236	-	-	0	-	0.00%
2009-02-27	0	0.265	0.204	0.265	0.265	0.265	10,892	2,784	0.2556	0.231	0.178	0.231	0.231	0.231	12,474	0.2232	10.42%
2009-02-26	0	0.240	0.210	0.240	-	-	0	0	-	0.210	0.183	0.210	-	-	0	-	-7.69%
2009-02-25	0	0.260	0.217	0.275	-	-	0	0	-	0.227	0.189	0.240	-	-	0	-	0.00%
2009-02-24	0	0.260	0.218	0.260	-	-	0	0	-	0.227	0.190	0.227	-	-	0	-	-3.70%
2009-02-23	0	0.270	0.175	0.370	-	-	0	0	-	0.236	0.153	0.323	-	-	0	-	0.00%
2009-02-20	0	0.270	0.181	0.275	-	-	0	0	-	0.236	0.158	0.240	-	-	0	-	0.00%
2009-02-19	0	0.270	0.181	0.270	-	-	0	0	-	0.236	0.158	0.236	-	-	0	-	0.00%
2009-02-18	0	0.270	0.211	0.270	-	-	0	0	-	0.236	0.184	0.236	-	-	0	-	0.00%
2009-02-17	0	0.270	0.218	0.320	0.270	0.270	20,000	5,400	0.2700	0.236	0.190	0.279	0.236	0.236	22,905	0.2358	17.39%
2009-02-16	0	0.230	0.225	0.320	-	-	0	0	-	0.201	0.196	0.279	-	-	0	-	0.00%
2009-02-13	0	0.230	0.207	0.234	0.230	0.234	100,000	23,240	0.2324	0.201	0.181	0.204	0.201	0.204	114,527	0.2029	3.14%
2009-02-12	0	0.223	0.222	0.255	0.223	0.223	150,000	33,450	0.2230	0.195	0.194	0.223	0.195	0.195	171,791	0.1947	0.45%
2009-02-11	0	0.222	0.200	0.255	-	-	0	0	-	0.194	0.175	0.223	-	-	0	-	0.00%
2009-02-10	0	0.222	0.222	0.285	-	-	0	0	-	0.194	0.194	0.249	-	-	0	-	1.37%
2009-02-09	0	0.219	0.219	0.233	0.219	0.219	30,000	6,570	0.2190	0.191	0.191	0.203	0.191	0.191	34,358	0.1912	0.00%
2009-02-06	0	0.219	0.199	0.255	-	-	0	0	-	0.191	0.174	0.223	-	-	0	-	0.00%
2009-02-05	0	0.219	0.209	0.265	-	-	0	0	-	0.191	0.182	0.231	-	-	0	-	0.00%
2009-02-04	0	0.219	0.205	0.295	-	-	0	0	-	0.191	0.179	0.258	-	-	0	-	0.00%
2009-02-03	0	0.219	0.209	0.300	-	-	0	0	-	0.191	0.182	0.262	-	-	0	-	0.00%
2009-02-02	0	0.219	0.213	0.240	0.211	0.211	10,000	2,110	0.2110	0.191	0.186	0.210	0.184	0.184	11,453	0.1842	-4.78%
2009-01-30	0	0.230	0.230	0.260	0.230	0.230	200,000	46,000	0.2300	0.201	0.201	0.227	0.201	0.201	229,054	0.2008	-7.63%
2009-01-29	0	0.249	0.216	0.250	0.249	0.249	20,000	4,980	0.2490	0.217	0.189	0.218	0.217	0.217	22,905	0.2174	13.18%
2009-01-23	0	0.220	0.201	0.260	0.220	0.220	40,000	8,800	0.2200	0.192	0.176	0.227	0.192	0.192	45,811	0.1921	0.00%
2009-01-22	0	0.220	0.210	0.300	0.220	0.220	20,000	4,400	0.2200	0.192	0.183	0.262	0.192	0.192	22,905	0.1921	11.68%
2009-01-21	0	0.197	0.189	0.250	0.169	0.197	90,000	15,490	0.1721	0.172	0.165	0.218	0.148	0.172	103,074	0.1503	-21.20%
2009-01-20	0	0.250	0.150	0.280	0.148	0.148	40,000	5,920	0.1480	0.218	0.131	0.244	0.129	0.129	45,811	0.1292	0.00%
2009-01-19	0	0.250	0.270	0.280	0.250	0.270	130,000	34,000	0.2615	0.218	0.236	0.244	0.218	0.236	148,885	0.2284	0.00%
2009-01-16	0	0.250	0.180	0.280	-	-	0	0	-	0.218	0.157	0.244	-	-	0	-	0.00%
2009-01-15	0	0.250	0.117	0.280	-	-	0	0	-	0.218	0.102	0.244	-	-	0	-	0.00%
2009-01-14	0	0.250	0.200	0.280	-	-	0	0	-	0.218	0.175	0.244	-	-	0	-	0.00%
2009-01-13	0	0.250	0.143	0.280	-	-	0	0	-	0.218	0.125	0.244	-	-	0	-	0.00%
2009-01-12	0	0.250	0.116	0.280	-	-	0	0	-	0.218	0.101	0.244	-	-	0	-	0.00%
2009-01-09	0	0.250	0.180	0.285	-	-	0	0	-	0.218	0.157	0.249	-	-	0	-	0.00%
2009-01-08	0	0.250	0.201	0.285	0.245	0.300	190,000	49,690	0.2615	0.218	0.176	0.249	0.214	0.262	217,601	0.2284	-29.58%
2009-01-07	0	0.355	-	0.355	0.380	0.380	10,000	3,800	0.3800	0.310	-	0.310	0.332	0.332	11,453	0.3318	31.48%
2009-01-06	0	0.270	0.228	0.270	-	-	0	0	-	0.236	0.199	0.236	-	-	0	-	-1.82%
2009-01-05	0	0.275	0.235	0.280	0.235	0.275	230,000	56,250	0.2446	0.240	0.205	0.244	0.205	0.240	263,412	0.2135	10.00%
2009-01-02	0	0.250	0.220	0.250	0.230	0.250	360,000	84,160	0.2338	0.218	0.192	0.218	0.201	0.218	412,297	0.2041	-10.71%
2008-12-31	0	0.280	0.180	-	0.220	0.280	150,000	36,000	0.2400	0.244	0.157	-	0.192	0.244	171,791	0.2096	24.44%
2008-12-30	0	0.225	0.191	0.229	-	-	0	0	-	0.196	0.167	0.200	-	-	0	-	0.00%
2008-12-29	0	0.225	0.195	0.225	0.225	0.230	70,000	16,050	0.2293	0.196	0.170	0.196	0.196	0.201	80,169	0.2002	10.84%
2008-12-24	0	0.203	0.202	0.203	0.202	0.220	330,000	68,040	0.2062	0.177	0.176	0.177	0.176	0.192	377,939	0.1800	1.00%
2008-12-23	0	0.201	0.180	0.270	-	-	0	0	-	0.176	0.157	0.236	-	-	0	-	0.00%
2008-12-22	0	0.201	0.201	0.260	-	-	0	0	-	0.176	0.176	0.227	-	-	0	-	0.50%
2008-12-19	0	0.200	0.200	0.250	0.200	0.200	100,000	20,000	0.2000	0.175	0.175	0.218	0.175	0.175	114,527	0.1746	-28.57%
2008-12-18	0	0.280	0.180	0.280	0.270	0.280	50,000	13,800	0.2760	0.244	0.157	0.244	0.236	0.244	57,264	0.2410	53.01%
2008-12-17	0	0.183	0.183	0.270	-	-	0	0	-	0.160	0.160	0.236	-	-	0	-	1.67%
2008-12-16	0	0.180	0.180	0.270	-	-	0	0	-	0.157	0.157	0.236	-	-	0	-	5.88%
2008-12-15	0	0.170	0.165	-	0.155	0.170	470,000	79,600	0.1694	0.148	0.144	-	0.135	0.148	538,277	0.1479	9.68%
2008-12-12	0	0.155	0.127	-	0.100	0.155	20,000	2,550	0.1275	0.135	0.111	-	0.087	0.135	22,905	0.1113	-18.42%
2008-12-11	0	0.190	0.114	0.280	-	-	0	0	-	0.166	0.100	0.244	-	-	0	-	0.00%
2008-12-10	0	0.190	0.094	0.280	-	-	0	0	-	0.166	0.082	0.244	-	-	0	-	0.00%
2008-12-09	0	0.190	0.128	0.280	-	-	0	0	-	0.166	0.112	0.244	-	-	0	-	0.00%
2008-12-08	0	0.190	0.099	0.280	-	-	0	0	-	0.166	0.086	0.244	-	-	0	-	0.00%
2008-12-05	0	0.190	0.118	0.280	-	-	0	0	-	0.166	0.103	0.244	-	-	0	-	0.00%
2008-12-04	0	0.190	0.175	0.200	-	-	0	0	-	0.166	0.153	0.175	-	-	0	-	0.00%
2008-12-03	0	0.190	0.094	0.280	-	-	0	0	-	0.166	0.082	0.244	-	-	0	-	0.00%
2008-12-02	0	0.190	0.076	0.280	-	-	0	0	-	0.166	0.066	0.244	-	-	0	-	0.00%
2008-12-01	0	0.190	0.082	0.280	0.190	0.190	20,000	3,800	0.1900	0.166	0.072	0.244	0.166	0.166	22,905	0.1659	0.00%
2008-11-28	0	0.190	0.141	0.200	0.190	0.190	27,899	6,138	0.2200	0.166	0.123	0.175	0.166	0.166	31,952	0.1921	-13.64%
2008-11-27	0	0.220	0.220	0.280	-	-	0	0	-	0.192	0.192	0.244	-	-	0	-	10.00%
2008-11-26	0	0.200	0.085	0.280	0.200	0.200	30,000	6,000	0.2000	0.175	0.074	0.244	0.175	0.175	34,358	0.1746	9.89%
2008-11-25	0	0.182	0.162	0.210	0.182	0.182	40,000	7,280	0.1820	0.159	0.141	0.183	0.159	0.159	45,811	0.1589	-4.21%
2008-11-24	0	0.190	0.078	0.190	-	-	0	0	-	0.166	0.068	0.166	-	-	0	-	0.00%
2008-11-21	0	0.190	0.076	0.280	0.190	0.210	50,000	10,000	0.2000	0.166	0.066	0.244	0.166	0.183	57,264	0.1746	-9.52%
2008-11-20	0	0.210	0.190	0.210	-	-	0	0	-	0.183	0.166	0.183	-	-	0	-	0.00%
2008-11-19	0	0.210	0.195	0.210	0.210	0.230	100,000	21,200	0.2120	0.183	0.170	0.183	0.183	0.201	114,527	0.1851	-16.00%
2008-11-18	0	0.250	0.092	0.280	-	-	0	0	-	0.218	0.080	0.244	-	-	0	-	0.00%
2008-11-17	0	0.250	0.080	0.280	-	-	0	0	-	0.218	0.070	0.244	-	-	0	-	0.00%
2008-11-14	0	0.250	0.134	0.280	-	-	0	0	-	0.218	0.117	0.244	-	-	0	-	0.00%
2008-11-13	0	0.250	0.086	0.280	-	-	0	0	-	0.218	0.075	0.244	-	-	0	-	0.00%
2008-11-12	0	0.250	0.230	0.280	-	-	0	0	-	0.218	0.201	0.244	-	-	0	-	0.00%
2008-11-11	0	0.250	0.230	0.280	-	-	0	0	-	0.218	0.201	0.244	-	-	0	-	0.00%
2008-11-10	0	0.250	0.086	0.280	-	-	0	0	-	0.218	0.075	0.244	-	-	0	-	0.00%
2008-11-07	0	0.250	0.139	0.280	-	-	0	0	-	0.218	0.121	0.244	-	-	0	-	0.00%
2008-11-06	0	0.250	0.138	0.280	-	-	0	0	-	0.218	0.120	0.244	-	-	0	-	0.00%
2008-11-05	0	0.250	0.153	0.280	-	-	0	0	-	0.218	0.134	0.244	-	-	0	-	0.00%
2008-11-04	0	0.250	0.115	0.280	-	-	0	0	-	0.218	0.100	0.244	-	-	0	-	0.00%
2008-11-03	0	0.250	0.100	0.250	-	-	0	0	-	0.218	0.087	0.218	-	-	0	-	0.00%
2008-10-31	0	0.250	0.098	0.250	-	-	0	0	-	0.218	0.086	0.218	-	-	0	-	0.00%
2008-10-30	0	0.250	0.081	0.250	-	-	0	0	-	0.218	0.071	0.218	-	-	0	-	0.00%
2008-10-29	0	0.250	0.087	0.280	-	-	0	0	-	0.218	0.076	0.244	-	-	0	-	0.00%
2008-10-28	0	0.250	0.090	0.250	-	-	0	0	-	0.218	0.079	0.218	-	-	0	-	-7.41%
2008-10-27	0	0.270	0.088	0.280	-	-	0	0	-	0.236	0.077	0.244	-	-	0	-	0.00%
2008-10-24	0	0.270	0.108	0.270	-	-	0	0	-	0.236	0.094	0.236	-	-	0	-	-3.57%
2008-10-23	0	0.280	0.120	0.280	-	-	0	0	-	0.244	0.105	0.244	-	-	0	-	0.00%
2008-10-22	0	0.280	0.131	0.280	-	-	0	0	-	0.244	0.114	0.244	-	-	0	-	0.00%
2008-10-21	0	0.280	0.127	0.280	-	-	0	0	-	0.244	0.111	0.244	-	-	0	-	0.00%
2008-10-20	0	0.280	0.123	0.280	-	-	0	0	-	0.244	0.107	0.244	-	-	0	-	0.00%
2008-10-17	0	0.280	0.155	0.280	0.280	0.280	20,000	5,600	0.2800	0.244	0.135	0.244	0.244	0.244	22,905	0.2445	0.00%
2008-10-16	0	0.280	0.140	0.280	0.280	0.280	80,000	22,400	0.2800	0.244	0.122	0.244	0.244	0.244	91,622	0.2445	-1.75%
2008-10-15	0	0.285	0.164	0.330	-	-	0	0	-	0.249	0.143	0.288	-	-	0	-	0.00%
2008-10-14	0	0.285	0.170	0.300	0.285	0.285	10,000	2,850	0.2850	0.249	0.148	0.262	0.249	0.249	11,453	0.2488	1.79%
2008-10-13	0	0.280	0.116	0.300	-	-	0	0	-	0.244	0.101	0.262	-	-	0	-	0.00%
2008-10-10	0	0.280	0.113	0.400	-	-	0	0	-	0.244	0.099	0.349	-	-	0	-	0.00%
2008-10-09	0	0.280	0.129	0.400	-	-	0	0	-	0.244	0.113	0.349	-	-	0	-	0.00%
2008-10-08	0	0.280	0.127	0.330	-	-	0	0	-	0.244	0.111	0.288	-	-	0	-	0.00%
2008-10-06	0	0.280	0.235	0.340	-	-	0	0	-	0.244	0.205	0.297	-	-	0	-	0.00%
2008-10-03	0	0.280	0.280	0.330	-	-	0	0	-	0.244	0.244	0.288	-	-	0	-	3.70%
2008-10-02	0	0.270	0.270	0.350	-	-	0	0	-	0.236	0.236	0.306	-	-	0	-	8.00%
2008-09-30	0	0.250	0.172	0.300	-	-	0	0	-	0.218	0.150	0.262	-	-	0	-	0.00%
2008-09-29	0	0.250	0.101	0.330	0.250	0.250	10,000	2,500	0.2500	0.218	0.088	0.288	0.218	0.218	11,453	0.2183	-19.35%
2008-09-26	0	0.310	0.310	0.330	-	-	0	0	-	0.271	0.271	0.288	-	-	0	-	3.33%
2008-09-25	0	0.300	0.250	0.330	0.300	0.300	10,000	3,000	0.3000	0.262	0.218	0.288	0.262	0.262	11,453	0.2619	22.45%
2008-09-24	0	0.245	0.210	0.245	0.245	0.245	10,000	2,450	0.2450	0.214	0.183	0.214	0.214	0.214	11,453	0.2139	0.82%
2008-09-23	0	0.243	0.243	0.400	-	-	0	0	-	0.212	0.212	0.349	-	-	0	-	0.00%
2008-09-22	0	0.243	0.243	0.400	-	-	0	0	-	0.212	0.212	0.349	-	-	0	-	1.25%
2008-09-19	0	0.240	0.240	0.400	0.230	0.230	10,000	2,300	0.2300	0.210	0.210	0.349	0.201	0.201	11,453	0.2008	4.35%
2008-09-18	0	0.230	0.154	0.230	-	-	0	0	-	0.201	0.134	0.201	-	-	0	-	0.00%
2008-09-17	0	0.230	0.190	0.210	0.230	0.230	10,000	2,300	0.2300	0.201	0.166	0.183	0.201	0.201	11,453	0.2008	0.00%
2008-09-16	0	0.230	0.220	0.230	0.180	0.230	120,000	24,800	0.2067	0.201	0.192	0.201	0.157	0.201	137,432	0.1805	-14.81%
2008-09-12	0	0.270	0.244	0.270	0.270	0.270	130,000	35,100	0.2700	0.236	0.213	0.236	0.236	0.236	148,885	0.2358	0.00%
2008-09-11	0	0.270	0.255	0.270	0.260	0.280	220,000	58,600	0.2664	0.236	0.223	0.236	0.227	0.244	251,959	0.2326	-10.00%
2008-09-10	0	0.300	0.270	0.300	0.300	0.370	150,000	47,100	0.3140	0.262	0.236	0.262	0.262	0.323	171,791	0.2742	-9.09%
2008-09-09	0	0.330	0.330	0.390	0.300	0.320	50,000	15,200	0.3040	0.288	0.288	0.341	0.262	0.279	57,264	0.2654	10.00%
2008-09-08	0	0.300	0.180	0.420	0.300	0.300	20,000	6,000	0.3000	0.262	0.157	0.367	0.262	0.262	22,905	0.2619	-14.29%
2008-09-05	0	0.350	0.211	0.410	-	-	0	0	-	0.306	0.184	0.358	-	-	0	-	0.00%
2008-09-04	0	0.350	0.265	0.450	-	-	0	0	-	0.306	0.231	0.393	-	-	0	-	0.00%
2008-09-03	0	0.350	0.295	0.440	-	-	0	0	-	0.306	0.258	0.384	-	-	0	-	0.00%
2008-09-02	0	0.350	0.233	0.400	-	-	0	0	-	0.306	0.203	0.349	-	-	0	-	0.00%
2008-09-01	0	0.350	0.245	0.390	-	-	0	0	-	0.306	0.214	0.341	-	-	0	-	0.00%
2008-08-29	0	0.350	0.350	0.380	-	-	0	0	-	0.306	0.306	0.332	-	-	0	-	0.00%
2008-08-28	0	0.350	0.300	0.390	-	-	0	0	-	0.306	0.262	0.341	-	-	0	-	0.00%
2008-08-27	0	0.350	0.246	0.390	-	-	0	0	-	0.306	0.215	0.341	-	-	0	-	0.00%
2008-08-26	0	0.350	0.300	0.350	-	-	0	0	-	0.306	0.262	0.306	-	-	0	-	0.00%
2008-08-25	0	0.350	0.305	0.390	0.345	0.350	60,000	20,900	0.3483	0.306	0.266	0.341	0.301	0.306	68,716	0.3041	0.00%
2008-08-21	0	0.350	0.335	0.380	0.320	0.350	40,000	13,100	0.3275	0.306	0.293	0.332	0.279	0.306	45,811	0.2860	-9.09%
2008-08-20	0	0.385	0.320	0.385	0.385	0.385	20,000	7,700	0.3850	0.336	0.279	0.336	0.336	0.336	22,905	0.3362	0.00%
2008-08-19	0	0.385	0.315	0.385	-	-	0	0	-	0.336	0.275	0.336	-	-	0	-	-1.28%
2008-08-18	0	0.390	0.325	0.390	-	-	0	0	-	0.341	0.284	0.341	-	-	0	-	0.00%
2008-08-15	0	0.390	0.305	0.390	-	-	0	0	-	0.341	0.266	0.341	-	-	0	-	0.00%
2008-08-14	0	0.390	0.310	0.390	-	-	0	0	-	0.341	0.271	0.341	-	-	0	-	0.00%
2008-08-13	0	0.390	0.300	0.390	-	-	0	0	-	0.341	0.262	0.341	-	-	0	-	0.00%
2008-08-12	0	0.390	0.220	0.390	-	-	0	0	-	0.341	0.192	0.341	-	-	0	-	0.00%
2008-08-11	0	0.390	0.315	-	-	-	0	0	-	0.341	0.275	-	-	-	0	-	0.00%
2008-08-08	0	0.390	0.320	0.400	-	-	0	0	-	0.341	0.279	0.349	-	-	0	-	0.00%
2008-08-07	0	0.390	0.320	0.410	-	-	0	0	-	0.341	0.279	0.358	-	-	0	-	0.00%
2008-08-05	0	0.390	0.325	0.410	-	-	0	0	-	0.341	0.284	0.358	-	-	0	-	0.00%
2008-08-04	0	0.390	0.340	0.390	-	-	0	0	-	0.341	0.297	0.341	-	-	0	-	0.00%
2008-08-01	0	0.390	0.360	0.440	0.390	0.390	30,000	11,800	0.3933	0.341	0.314	0.384	0.341	0.341	34,358	0.3434	1.30%
2008-07-31	0	0.385	0.350	0.400	-	-	0	0	-	0.336	0.306	0.349	-	-	0	-	0.00%
2008-07-30	0	0.385	0.330	0.415	-	-	0	0	-	0.336	0.288	0.362	-	-	0	-	0.00%
2008-07-29	0	0.385	0.345	0.410	-	-	0	0	-	0.336	0.301	0.358	-	-	0	-	0.00%
2008-07-28	0	0.385	0.335	0.395	-	-	0	0	-	0.336	0.293	0.345	-	-	0	-	0.00%
2008-07-25	0	0.385	0.350	0.405	0.380	0.385	110,000	42,300	0.3845	0.336	0.306	0.354	0.332	0.336	125,980	0.3358	0.00%
2008-07-24	0	0.385	0.380	0.415	-	-	0	0	-	0.336	0.332	0.362	-	-	0	-	0.00%
2008-07-23	0	0.385	0.385	0.420	-	-	0	0	-	0.336	0.336	0.367	-	-	0	-	0.00%
2008-07-22	0	0.385	0.360	0.420	0.385	0.385	50,000	19,250	0.3850	0.336	0.314	0.367	0.336	0.336	57,264	0.3362	0.00%
2008-07-21	0	0.385	0.360	0.385	0.340	0.430	330,000	120,450	0.3650	0.336	0.314	0.336	0.297	0.375	377,939	0.3187	-6.10%
2008-07-18	0	0.410	0.410	0.500	-	-	0	0	-	0.358	0.358	0.437	-	-	0	-	2.50%
2008-07-17	0	0.400	0.360	0.490	0.400	0.450	30,000	13,000	0.4333	0.349	0.314	0.428	0.349	0.393	34,358	0.3784	-2.44%
2008-07-16	0	0.410	0.410	0.450	0.410	0.410	20,000	8,100	0.4050	0.358	0.358	0.393	0.358	0.358	22,905	0.3536	-10.87%
2008-07-15	0	0.460	0.400	0.460	-	-	0	0	-	0.402	0.349	0.402	-	-	0	-	0.00%
2008-07-14	0	0.460	0.400	0.490	-	-	0	0	-	0.402	0.349	0.428	-	-	0	-	0.00%
2008-07-11	0	0.460	0.460	0.480	-	-	0	0	-	0.402	0.402	0.419	-	-	0	-	2.22%
2008-07-10	0	0.450	0.410	0.470	0.450	0.450	10,000	4,500	0.4500	0.393	0.358	0.410	0.393	0.393	11,453	0.3929	-8.16%
2008-07-09	0	0.490	0.400	0.490	-	-	0	0	-	0.428	0.349	0.428	-	-	0	-	0.00%
2008-07-08	0	0.490	0.460	0.500	-	-	0	0	-	0.428	0.402	0.437	-	-	0	-	0.00%
2008-07-07	0	0.490	0.450	0.490	0.490	0.490	10,000	4,900	0.4900	0.428	0.393	0.428	0.428	0.428	11,453	0.4278	8.89%
2008-07-04	0	0.450	0.400	0.495	0.450	0.450	10,000	4,500	0.4500	0.393	0.349	0.432	0.393	0.393	11,453	0.3929	-2.17%
2008-07-03	0	0.460	0.380	0.465	0.450	0.460	30,000	13,700	0.4567	0.402	0.332	0.406	0.393	0.402	34,358	0.3987	0.00%
2008-07-02	0	0.460	0.390	0.490	0.460	0.460	10,000	4,600	0.4600	0.402	0.341	0.428	0.402	0.402	11,453	0.4017	0.00%
2008-06-30	0	0.460	0.460	0.500	-	-	0	0	-	0.402	0.402	0.437	-	-	0	-	0.00%
2008-06-27	0	0.460	0.435	0.470	0.460	0.470	40,000	18,600	0.4650	0.402	0.380	0.410	0.402	0.410	45,811	0.4060	-4.17%
2008-06-26	0	0.480	0.470	0.495	0.495	0.495	10,000	4,950	0.4950	0.419	0.410	0.432	0.432	0.432	11,453	0.4322	0.00%
2008-06-25	0	0.480	0.470	0.500	-	-	0	0	-	0.419	0.410	0.437	-	-	0	-	0.00%
2008-06-24	0	0.480	0.480	0.530	0.470	0.470	20,000	9,400	0.4700	0.419	0.419	0.463	0.410	0.410	22,905	0.4104	0.00%
2008-06-23	0	0.480	0.480	0.520	0.350	0.465	40,000	16,300	0.4075	0.419	0.419	0.454	0.306	0.406	45,811	0.3558	-17.24%
2008-06-20	0	0.580	0.470	0.580	0.500	0.590	1,360,000	774,200	0.5693	0.506	0.410	0.506	0.437	0.515	1,557,568	0.4971	16.00%
2008-06-19	0	0.500	0.470	0.500	-	-	0	0	-	0.437	0.410	0.437	-	-	0	-	0.00%
2008-06-18	0	0.500	0.500	0.560	0.470	0.470	10,000	4,700	0.4700	0.437	0.437	0.489	0.410	0.410	11,453	0.4104	0.00%
2008-06-17	0	0.500	0.470	0.510	-	-	0	0	-	0.437	0.410	0.445	-	-	0	-	0.00%
2008-06-16	0	0.500	0.470	0.510	-	-	0	0	-	0.437	0.410	0.445	-	-	0	-	0.00%
2008-06-13	0	0.500	0.470	0.510	-	-	0	0	-	0.437	0.410	0.445	-	-	0	-	0.00%
2008-06-12	0	0.500	0.470	0.500	-	-	0	0	-	0.437	0.410	0.437	-	-	0	-	0.00%
2008-06-11	0	0.500	0.480	0.500	0.480	0.500	130,000	64,000	0.4923	0.437	0.419	0.437	0.419	0.437	148,885	0.4299	2.04%
2008-06-10	0	0.490	0.490	0.540	0.490	0.490	40,000	19,600	0.4900	0.428	0.428	0.472	0.428	0.428	45,811	0.4278	-2.00%
2008-06-06	0	0.500	0.400	0.540	0.500	0.500	60,000	30,000	0.5000	0.437	0.349	0.472	0.437	0.437	68,716	0.4366	0.00%
2008-06-05	0	0.500	0.470	0.570	0.500	0.550	50,000	26,000	0.5200	0.437	0.410	0.498	0.437	0.480	57,264	0.4540	-3.85%
2008-06-04	0	0.520	0.500	0.570	-	-	0	0	-	0.454	0.437	0.498	-	-	0	-	0.00%
2008-06-03	0	0.520	0.520	0.560	0.500	0.520	20,000	10,200	0.5100	0.454	0.454	0.489	0.437	0.454	22,905	0.4453	0.00%
2008-06-02	0	0.520	0.520	0.550	0.520	0.520	10,000	5,200	0.5200	0.454	0.454	0.480	0.454	0.454	11,453	0.4540	-5.45%
2008-05-30	0	0.550	0.510	0.550	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	-1.79%
2008-05-29	0	0.560	0.510	0.570	0.520	0.560	150,000	80,100	0.5340	0.489	0.445	0.498	0.454	0.489	171,791	0.4663	0.00%
2008-05-28	0	0.560	0.530	0.570	0.560	0.560	10,000	5,600	0.5600	0.489	0.463	0.498	0.489	0.489	11,453	0.4890	7.69%
2008-05-27	0	0.520	0.520	0.590	-	-	0	0	-	0.454	0.454	0.515	-	-	0	-	0.00%
2008-05-26	0	0.520	0.520	0.590	0.510	0.510	20,000	10,200	0.5100	0.454	0.454	0.515	0.445	0.445	22,905	0.4453	-5.45%
2008-05-23	0	0.550	0.530	0.550	0.540	0.560	40,000	22,000	0.5500	0.480	0.463	0.480	0.472	0.489	45,811	0.4802	-3.51%
2008-05-22	0	0.570	0.540	0.590	0.570	0.570	50,000	28,500	0.5700	0.498	0.472	0.515	0.498	0.498	57,264	0.4977	0.00%
2008-05-21	0	0.570	0.540	0.580	0.570	0.570	30,000	17,100	0.5700	0.498	0.472	0.506	0.498	0.498	34,358	0.4977	9.62%
2008-05-20	0	0.520	0.510	0.580	0.520	0.530	120,000	63,500	0.5292	0.454	0.445	0.506	0.454	0.463	137,432	0.4620	-7.14%
2008-05-19	0	0.560	0.540	0.590	-	-	0	0	-	0.489	0.472	0.515	-	-	0	-	0.00%
2008-05-16	0	0.560	0.590	0.600	0.560	0.570	130,000	73,000	0.5615	0.489	0.515	0.524	0.489	0.498	148,885	0.4903	-6.67%
2008-05-15	0	0.600	0.560	0.610	-	-	0	0	-	0.524	0.489	0.533	-	-	0	-	0.00%
2008-05-14	0	0.600	0.540	0.610	-	-	0	0	-	0.524	0.472	0.533	-	-	0	-	0.00%
2008-05-13	0	0.600	0.570	0.600	0.560	0.640	170,000	98,700	0.5806	0.524	0.498	0.524	0.489	0.559	194,696	0.5069	-6.25%
2008-05-09	0	0.640	0.560	0.640	-	-	0	0	-	0.559	0.489	0.559	-	-	0	-	0.00%
2008-05-08	0	0.640	0.560	0.640	0.650	0.650	80,000	52,000	0.6500	0.559	0.489	0.559	0.568	0.568	91,622	0.5676	10.34%
2008-05-07	0	0.580	0.550	0.580	0.540	0.580	60,000	33,000	0.5500	0.506	0.480	0.506	0.472	0.506	68,716	0.4802	0.00%
2008-05-06	0	0.580	0.580	0.590	0.550	0.580	350,000	195,600	0.5589	0.506	0.506	0.515	0.480	0.506	400,845	0.4880	-6.45%
2008-05-05	0	0.620	0.540	0.630	-	-	0	0	-	0.541	0.472	0.550	-	-	0	-	0.00%
2008-05-02	0	0.620	0.530	0.620	0.550	0.620	250,000	138,500	0.5540	0.541	0.463	0.541	0.480	0.541	286,318	0.4837	0.00%
2008-04-30	0	0.620	0.540	0.620	-	-	0	0	-	0.541	0.472	0.541	-	-	0	-	-1.59%
2008-04-29	0	0.630	0.560	0.650	-	-	0	0	-	0.550	0.489	0.568	-	-	0	-	0.00%
2008-04-28	0	0.630	0.560	0.650	-	-	0	0	-	0.550	0.489	0.568	-	-	0	-	0.00%
2008-04-25	0	0.630	0.590	0.630	0.570	0.650	80,000	50,700	0.6338	0.550	0.515	0.550	0.498	0.568	91,622	0.5534	16.67%
2008-04-24	0	0.540	0.540	0.570	0.540	0.560	40,000	22,100	0.5525	0.472	0.472	0.498	0.472	0.489	45,811	0.4824	-10.00%
2008-04-23	0	0.600	0.560	0.650	0.520	0.600	40,000	23,100	0.5775	0.524	0.489	0.568	0.454	0.524	45,811	0.5042	0.00%
2008-04-22	0	0.600	0.530	0.630	-	-	0	0	-	0.524	0.463	0.550	-	-	0	-	0.00%
2008-04-21	0	0.600	0.540	0.630	-	-	0	0	-	0.524	0.472	0.550	-	-	0	-	0.00%
2008-04-18	0	0.600	0.540	0.640	0.600	0.600	10,000	6,000	0.6000	0.524	0.472	0.559	0.524	0.524	11,453	0.5239	0.00%
2008-04-17	0	0.600	0.550	0.630	-	-	0	0	-	0.524	0.480	0.550	-	-	0	-	0.00%
2008-04-16	0	0.600	0.510	0.600	0.600	0.600	10,000	6,000	0.6000	0.524	0.445	0.524	0.524	0.524	11,453	0.5239	1.69%
2008-04-15	0	0.590	0.540	0.590	-	-	0	0	-	0.515	0.472	0.515	-	-	0	-	-1.67%
2008-04-14	0	0.600	0.520	0.600	-	-	0	0	-	0.524	0.454	0.524	-	-	0	-	0.00%
2008-04-11	0	0.600	0.600	0.650	-	-	0	0	-	0.524	0.524	0.568	-	-	0	-	5.26%
2008-04-10	0	0.570	0.570	0.680	-	-	0	0	-	0.498	0.498	0.594	-	-	0	-	1.79%
2008-04-09	0	0.560	0.540	0.740	0.560	0.570	190,000	106,600	0.5611	0.489	0.472	0.646	0.489	0.498	217,601	0.4899	0.00%
2008-04-08	0	0.560	0.520	0.900	-	-	0	0	-	0.489	0.454	0.786	-	-	0	-	0.00%
2008-04-07	0	0.560	0.520	0.900	0.560	0.560	30,000	16,800	0.5600	0.489	0.454	0.786	0.489	0.489	34,358	0.4890	-3.45%
2008-04-03	0	0.580	0.560	0.580	-	-	0	0	-	0.506	0.489	0.506	-	-	0	-	0.00%
2008-04-02	0	0.580	0.580	0.590	0.570	0.620	80,000	46,900	0.5863	0.506	0.506	0.515	0.498	0.541	91,622	0.5119	9.43%
2008-04-01	0	0.530	0.530	0.550	0.530	0.540	80,000	42,700	0.5338	0.463	0.463	0.480	0.463	0.472	91,622	0.4660	-3.64%
2008-03-31	0	0.550	0.530	0.540	0.470	0.650	1,130,000	621,700	0.5502	0.480	0.463	0.472	0.410	0.568	1,294,155	0.4804	-11.29%
2008-03-28	0	0.620	0.560	0.720	0.620	0.620	10,000	6,200	0.6200	0.541	0.489	0.629	0.541	0.541	11,453	0.5414	3.33%
2008-03-27	0	0.600	0.670	0.700	0.600	0.600	10,000	6,000	0.6000	0.524	0.585	0.611	0.524	0.524	11,453	0.5239	-1.64%
2008-03-26	0	0.610	0.540	0.700	-	-	0	0	-	0.533	0.472	0.611	-	-	0	-	0.00%
2008-03-25	0	0.610	0.570	0.720	-	-	0	0	-	0.533	0.498	0.629	-	-	0	-	0.00%
2008-03-20	0	0.610	0.530	0.610	-	-	0	0	-	0.533	0.463	0.533	-	-	0	-	0.00%
2008-03-19	0	0.610	0.550	0.670	0.610	0.610	10,000	6,100	0.6100	0.533	0.480	0.585	0.533	0.533	11,453	0.5326	0.00%
2008-03-18	0	0.610	0.530	0.750	-	-	0	0	-	0.533	0.463	0.655	-	-	0	-	0.00%
2008-03-17	0	0.610	0.520	0.630	-	-	0	0	-	0.533	0.454	0.550	-	-	0	-	0.00%
2008-03-14	0	0.610	0.550	0.610	0.610	0.610	10,000	6,100	0.6100	0.533	0.480	0.533	0.533	0.533	11,453	0.5326	0.00%
2008-03-13	0	0.610	0.550	0.610	0.630	0.630	10,000	6,300	0.6300	0.533	0.480	0.533	0.550	0.550	11,453	0.5501	-3.17%
2008-03-12	0	0.630	0.580	0.630	-	-	0	0	-	0.550	0.506	0.550	-	-	0	-	0.00%
2008-03-11	0	0.630	0.630	0.650	0.465	0.560	27,500	13,550	0.4927	0.550	0.550	0.568	0.406	0.489	31,495	0.4302	0.00%
2008-03-10	0	0.630	0.550	0.630	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	-3.08%
2008-03-07	0	0.650	0.560	0.750	-	-	0	0	-	0.568	0.489	0.655	-	-	0	-	0.00%
2008-03-06	0	0.650	0.630	0.660	-	-	0	0	-	0.568	0.550	0.576	-	-	0	-	0.00%
2008-03-05	0	0.650	0.550	0.680	-	-	0	0	-	0.568	0.480	0.594	-	-	0	-	0.00%
2008-03-04	0	0.650	0.550	0.680	-	-	0	0	-	0.568	0.480	0.594	-	-	0	-	0.00%
2008-03-03	0	0.650	0.570	0.670	0.650	0.650	10,000	6,500	0.6500	0.568	0.498	0.585	0.568	0.568	11,453	0.5676	-2.99%
2008-02-29	0	0.670	0.640	0.690	-	-	0	0	-	0.585	0.559	0.602	-	-	0	-	0.00%
2008-02-28	0	0.670	0.590	0.680	0.670	0.670	20,000	13,400	0.6700	0.585	0.515	0.594	0.585	0.585	22,905	0.5850	4.69%
2008-02-27	0	0.640	0.580	0.680	0.640	0.640	21,250	13,588	0.6394	0.559	0.506	0.594	0.559	0.559	24,337	0.5583	3.23%
2008-02-26	0	0.620	0.570	0.680	0.540	0.630	230,000	136,300	0.5926	0.541	0.498	0.594	0.472	0.550	263,412	0.5174	-8.82%
2008-02-25	0	0.680	0.580	0.700	-	-	0	0	-	0.594	0.506	0.611	-	-	0	-	0.00%
2008-02-22	0	0.680	0.550	0.700	-	-	9,189	6,249	0.6801	0.594	0.480	0.611	-	-	10,524	0.5938	0.00%
2008-02-21	0	0.680	0.560	0.700	-	-	0	0	-	0.594	0.489	0.611	-	-	0	-	0.00%
2008-02-20	0	0.680	0.550	0.690	0.670	0.680	30,000	20,300	0.6767	0.594	0.480	0.602	0.585	0.594	34,358	0.5908	4.62%
2008-02-19	0	0.650	0.610	0.650	0.500	0.650	1,080,000	585,200	0.5419	0.568	0.533	0.568	0.437	0.568	1,236,892	0.4731	8.33%
2008-02-18	0	0.600	0.500	0.640	0.600	0.600	50,000	30,000	0.6000	0.524	0.437	0.559	0.524	0.524	57,264	0.5239	9.09%
2008-02-15	0	0.550	0.490	0.620	0.550	0.550	30,000	16,500	0.5500	0.480	0.428	0.541	0.480	0.480	34,358	0.4802	0.00%
2008-02-14	0	0.550	0.500	0.650	0.550	0.550	90,000	49,500	0.5500	0.480	0.437	0.568	0.480	0.480	103,074	0.4802	1.85%
2008-02-13	0	0.540	0.475	0.600	0.460	0.540	80,000	40,000	0.5000	0.472	0.415	0.524	0.402	0.472	91,622	0.4366	8.00%
2008-02-12	0	0.500	0.455	0.640	-	-	0	0	-	0.437	0.397	0.559	-	-	0	-	0.00%
2008-02-11	0	0.500	0.455	0.560	0.425	0.560	120,000	57,150	0.4763	0.437	0.397	0.489	0.371	0.489	137,432	0.4158	-9.09%
2008-02-06	0	0.550	0.485	0.740	-	-	0	0	-	0.480	0.423	0.646	-	-	0	-	0.00%
2008-02-05	0	0.550	0.510	0.750	-	-	0	0	-	0.480	0.445	0.655	-	-	0	-	0.00%
2008-02-04	0	0.550	0.550	0.620	0.510	0.510	30,000	15,300	0.5100	0.480	0.480	0.541	0.445	0.445	34,358	0.4453	-5.17%
2008-02-01	0	0.580	0.510	0.630	0.580	0.580	20,000	11,600	0.5800	0.506	0.445	0.550	0.506	0.506	22,905	0.5064	16.00%
2008-01-31	0	0.500	0.500	0.640	0.500	0.500	20,000	10,000	0.5000	0.437	0.437	0.559	0.437	0.437	22,905	0.4366	-1.96%
2008-01-30	0	0.510	0.510	0.650	0.510	0.530	30,000	15,500	0.5167	0.445	0.445	0.568	0.445	0.463	34,358	0.4511	-15.00%
2008-01-29	0	0.600	0.530	0.600	-	-	0	0	-	0.524	0.463	0.524	-	-	0	-	0.00%
2008-01-28	0	0.600	0.500	0.600	-	-	0	0	-	0.524	0.437	0.524	-	-	0	-	0.00%
2008-01-25	0	0.600	0.600	0.630	0.600	0.600	90,000	54,000	0.6000	0.524	0.524	0.550	0.524	0.524	103,074	0.5239	11.11%
2008-01-24	0	0.540	0.500	0.600	0.540	0.540	10,000	5,400	0.5400	0.472	0.437	0.524	0.472	0.472	11,453	0.4715	0.00%
2008-01-23	0	0.540	0.440	0.590	0.540	0.540	40,000	21,600	0.5400	0.472	0.384	0.515	0.472	0.472	45,811	0.4715	8.00%
2008-01-22	0	0.500	0.490	0.500	0.490	0.600	1,320,000	663,700	0.5028	0.437	0.428	0.437	0.428	0.524	1,511,757	0.4390	-24.24%
2008-01-21	0	0.660	0.630	0.680	-	-	60,000	42,000	0.7000	0.576	0.550	0.594	-	-	68,716	0.6112	0.00%
2008-01-18	0	0.660	0.630	0.700	0.660	0.700	70,000	47,500	0.6786	0.576	0.550	0.611	0.576	0.611	80,169	0.5925	-14.29%
2008-01-17	0	0.770	0.700	0.780	0.660	0.770	100,000	74,100	0.7410	0.672	0.611	0.681	0.576	0.672	114,527	0.6470	8.45%
2008-01-16	0	0.710	0.630	0.720	0.660	0.710	40,000	27,400	0.6850	0.620	0.550	0.629	0.576	0.620	45,811	0.5981	0.00%
2008-01-15	0	0.710	0.670	0.750	0.670	0.710	250,000	170,700	0.6828	0.620	0.585	0.655	0.585	0.620	286,318	0.5962	0.00%
2008-01-14	0	0.710	0.670	0.710	-	-	0	0	-	0.620	0.585	0.620	-	-	0	-	0.00%
2008-01-11	0	0.710	0.670	0.710	-	-	0	0	-	0.620	0.585	0.620	-	-	0	-	0.00%
2008-01-10	0	0.710	0.670	0.710	0.680	0.710	50,000	34,500	0.6900	0.620	0.585	0.620	0.594	0.620	57,264	0.6025	1.43%
2008-01-09	0	0.700	0.670	0.710	0.660	0.720	140,000	95,100	0.6793	0.611	0.585	0.620	0.576	0.629	160,338	0.5931	-9.09%
2008-01-08	0	0.770	0.720	0.800	-	-	0	0	-	0.672	0.629	0.699	-	-	0	-	0.00%
2008-01-07	0	0.770	0.720	0.790	-	-	0	0	-	0.672	0.629	0.690	-	-	0	-	0.00%
2008-01-04	0	0.770	0.740	0.790	-	-	0	0	-	0.672	0.646	0.690	-	-	0	-	0.00%
2008-01-03	0	0.770	0.710	0.780	0.680	0.770	170,000	124,100	0.7300	0.672	0.620	0.681	0.594	0.672	194,696	0.6374	-2.53%
2008-01-02	0	0.790	0.690	0.790	-	-	10,000	7,600	0.7600	0.690	0.602	0.690	-	-	11,453	0.6636	-1.25%
2007-12-31	0	0.800	0.760	0.810	0.800	0.800	10,000	8,000	0.8000	0.699	0.664	0.707	0.699	0.699	11,453	0.6985	5.26%
2007-12-28	0	0.760	0.720	0.760	0.760	0.800	20,000	15,600	0.7800	0.664	0.629	0.664	0.664	0.699	22,905	0.6811	-3.80%
2007-12-27	0	0.790	0.760	0.800	0.790	0.790	10,000	7,900	0.7900	0.690	0.664	0.699	0.690	0.690	11,453	0.6898	3.95%
2007-12-24	0	0.760	0.760	0.820	0.760	0.760	10,000	7,600	0.7600	0.664	0.664	0.716	0.664	0.664	11,453	0.6636	0.00%
2007-12-21	0	0.760	0.760	0.830	0.730	0.800	240,000	180,000	0.7500	0.664	0.664	0.725	0.637	0.699	274,865	0.6549	-9.52%
2007-12-20	0	0.840	0.740	0.840	0.790	0.840	40,000	32,100	0.8025	0.733	0.646	0.733	0.690	0.733	45,811	0.7007	-1.18%
2007-12-19	0	0.850	0.760	0.890	-	-	0	0	-	0.742	0.664	0.777	-	-	0	-	0.00%
2007-12-18	0	0.850	0.780	0.900	0.720	0.850	20,000	15,700	0.7850	0.742	0.681	0.786	0.629	0.742	22,905	0.6854	1.19%
2007-12-17	0	0.840	0.760	0.900	-	-	0	0	-	0.733	0.664	0.786	-	-	0	-	0.00%
2007-12-14	0	0.840	0.800	0.840	0.810	0.840	40,000	32,700	0.8175	0.733	0.699	0.733	0.707	0.733	45,811	0.7138	-1.18%
2007-12-13	0	0.850	0.850	0.900	0.800	0.850	50,000	41,100	0.8220	0.742	0.742	0.786	0.699	0.742	57,264	0.7177	0.00%
2007-12-12	0	0.850	0.810	0.860	0.760	0.850	40,000	31,500	0.7875	0.742	0.707	0.751	0.664	0.742	45,811	0.6876	-1.16%
2007-12-11	0	0.860	0.860	0.870	0.760	0.860	20,000	16,200	0.8100	0.751	0.751	0.760	0.664	0.751	22,905	0.7073	-3.37%
2007-12-10	0	0.890	0.810	0.890	0.830	0.890	50,000	42,500	0.8500	0.777	0.707	0.777	0.725	0.777	57,264	0.7422	0.00%
2007-12-07	0	0.890	0.820	0.890	-	-	0	0	-	0.777	0.716	0.777	-	-	0	-	-2.20%
2007-12-06	0	0.910	0.850	0.910	0.930	0.930	50,000	46,500	0.9300	0.795	0.742	0.795	0.812	0.812	57,264	0.8120	4.60%
2007-12-05	0	0.870	0.810	0.870	-	-	0	0	-	0.760	0.707	0.760	-	-	0	-	0.00%
2007-12-04	0	0.870	0.860	0.900	0.830	0.870	110,000	94,700	0.8609	0.760	0.751	0.786	0.725	0.760	125,980	0.7517	0.00%
2007-12-03	0	0.870	0.870	0.880	0.830	0.850	20,000	16,800	0.8400	0.760	0.760	0.768	0.725	0.742	22,905	0.7335	-1.14%
2007-11-30	0	0.880	0.810	0.880	-	-	0	0	-	0.768	0.707	0.768	-	-	0	-	0.00%
2007-11-29	0	0.880	0.870	0.880	0.820	0.880	50,000	43,000	0.8600	0.768	0.760	0.768	0.716	0.768	57,264	0.7509	2.33%
2007-11-28	0	0.860	0.820	0.870	0.770	0.880	50,000	41,500	0.8300	0.751	0.716	0.760	0.672	0.768	57,264	0.7247	-2.27%
2007-11-27	0	0.880	0.780	0.880	0.870	0.880	50,000	43,700	0.8740	0.768	0.681	0.768	0.760	0.768	57,264	0.7631	0.00%
2007-11-26	0	0.880	0.820	0.880	0.720	0.880	55,411	42,812	0.7726	0.768	0.716	0.768	0.629	0.768	63,461	0.6746	-4.35%
2007-11-23	0	0.920	0.920	0.930	-	-	0	0	-	0.803	0.803	0.812	-	-	0	-	4.55%
2007-11-22	0	0.880	0.880	0.940	0.880	0.880	30,000	26,400	0.8800	0.768	0.768	0.821	0.768	0.768	34,358	0.7684	-5.38%
2007-11-21	0	0.930	0.880	0.930	-	-	10,000	8,800	0.8800	0.812	0.768	0.812	-	-	11,453	0.7684	0.00%
2007-11-20	0	0.930	0.880	0.930	-	-	10,000	8,800	0.8800	0.812	0.768	0.812	-	-	11,453	0.7684	-1.06%
2007-11-19	0	0.940	0.890	0.940	0.890	0.940	50,000	46,100	0.9220	0.821	0.777	0.821	0.777	0.821	57,264	0.8051	5.62%
2007-11-16	0	0.890	0.880	0.930	0.890	0.930	31,250	28,575	0.9144	0.777	0.768	0.812	0.777	0.812	35,790	0.7984	-4.30%
2007-11-15	0	0.930	0.930	0.950	0.930	0.930	10,000	9,300	0.9300	0.812	0.812	0.829	0.812	0.812	11,453	0.8120	2.20%
2007-11-14	0	0.910	0.910	0.950	0.910	0.930	80,000	73,100	0.9138	0.795	0.795	0.829	0.795	0.812	91,622	0.7978	-2.15%
2007-11-13	0	0.930	0.900	0.950	0.880	0.930	80,000	72,100	0.9013	0.812	0.786	0.829	0.768	0.812	91,622	0.7869	-4.12%
2007-11-12	0	0.970	0.930	0.970	0.900	0.970	630,000	586,900	0.9316	0.847	0.812	0.847	0.786	0.847	721,520	0.8134	0.00%
2007-11-09	0	0.970	0.960	0.970	0.970	0.990	222,500	215,650	0.9692	0.847	0.838	0.847	0.847	0.864	254,823	0.8463	1.04%
2007-11-08	0	0.960	0.990	1.000	0.950	0.960	70,000	66,700	0.9529	0.838	0.864	0.873	0.829	0.838	80,169	0.8320	-6.80%
2007-11-07	0	1.030	0.970	1.030	1.030	1.030	10,000	10,300	1.0300	0.899	0.847	0.899	0.899	0.899	11,453	0.8994	0.00%
2007-11-06	0	1.030	1.000	1.050	0.990	1.050	100,000	103,200	1.0320	0.899	0.873	0.917	0.864	0.917	114,527	0.9011	1.98%
2007-11-05	0	1.010	0.970	1.010	1.000	1.020	70,000	70,600	1.0086	0.882	0.847	0.882	0.873	0.891	80,169	0.8806	-0.98%
2007-11-02	0	1.020	1.000	1.030	1.000	1.030	400,000	408,200	1.0205	0.891	0.873	0.899	0.873	0.899	458,108	0.8911	-2.86%
2007-11-01	0	1.050	1.030	1.050	1.020	1.050	80,000	83,400	1.0425	0.917	0.899	0.917	0.891	0.917	91,622	0.9103	0.00%
2007-10-31	0	1.050	1.040	1.050	1.020	1.080	140,000	149,200	1.0657	0.917	0.908	0.917	0.891	0.943	160,338	0.9305	-1.87%
2007-10-30	0	1.070	1.050	1.070	1.070	1.150	470,000	527,100	1.1215	0.934	0.917	0.934	0.934	1.004	538,277	0.9792	0.00%
2007-10-29	0	1.070	1.060	1.100	1.010	1.100	310,000	327,100	1.0552	0.934	0.926	0.960	0.882	0.960	355,034	0.9213	7.00%
2007-10-26	0	1.000	1.000	1.050	0.990	1.010	110,000	109,400	0.9945	0.873	0.873	0.917	0.864	0.882	125,980	0.8684	1.01%
2007-10-25	0	0.990	0.990	1.020	0.990	1.010	80,000	80,400	1.0050	0.864	0.864	0.891	0.864	0.882	91,622	0.8775	-1.00%
2007-10-24	0	1.000	1.000	1.050	0.990	1.000	130,000	128,900	0.9915	0.873	0.873	0.917	0.864	0.873	148,885	0.8658	-0.99%
2007-10-23	0	1.010	1.010	1.040	0.990	1.000	60,000	59,900	0.9983	0.882	0.882	0.908	0.864	0.873	68,716	0.8717	3.06%
2007-10-22	0	0.980	0.960	1.000	0.970	1.040	250,000	243,600	0.9744	0.856	0.838	0.873	0.847	0.908	286,318	0.8508	-10.91%
2007-10-18	0	1.100	0.990	1.100	1.060	1.100	350,000	384,600	1.0989	0.960	0.864	0.960	0.926	0.960	400,845	0.9595	3.77%
2007-10-17	0	1.060	0.970	1.100	1.050	1.060	30,000	31,600	1.0533	0.926	0.847	0.960	0.917	0.926	34,358	0.9197	6.00%
2007-10-16	0	1.000	0.960	1.000	0.970	1.000	100,000	98,900	0.9890	0.873	0.838	0.873	0.847	0.873	114,527	0.8636	-4.76%
2007-10-15	0	1.050	1.010	1.050	1.010	1.100	180,000	189,100	1.0506	0.917	0.882	0.917	0.882	0.960	206,149	0.9173	0.00%
2007-10-12	0	1.050	1.000	1.060	1.020	1.060	210,000	219,500	1.0452	0.917	0.873	0.926	0.891	0.926	240,507	0.9127	0.00%
2007-10-11	0	1.050	1.040	1.050	1.020	1.060	230,000	242,400	1.0539	0.917	0.908	0.917	0.891	0.926	263,412	0.9202	-2.78%
2007-10-10	0	1.080	1.040	1.080	1.080	1.100	170,000	185,500	1.0912	0.943	0.908	0.943	0.943	0.960	194,696	0.9528	-1.82%
2007-10-09	0	1.100	1.000	1.130	1.030	1.100	180,000	193,000	1.0722	0.960	0.873	0.987	0.899	0.960	206,149	0.9362	3.77%
2007-10-08	0	1.060	1.010	1.060	0.980	1.130	80,000	87,900	1.0988	0.926	0.882	0.926	0.856	0.987	91,622	0.9594	2.91%
2007-10-05	0	1.030	1.030	1.040	0.980	1.020	90,000	89,800	0.9978	0.899	0.899	0.908	0.856	0.891	103,074	0.8712	1.98%
2007-10-04	0	1.010	0.990	1.150	1.010	1.010	60,000	60,600	1.0100	0.882	0.864	1.004	0.882	0.882	68,716	0.8819	0.00%
2007-10-03	0	1.010	0.980	1.050	0.980	1.010	150,000	148,700	0.9913	0.882	0.856	0.917	0.856	0.882	171,791	0.8656	2.02%
2007-10-02	0	0.990	0.990	1.080	0.980	0.990	80,000	78,500	0.9813	0.864	0.864	0.943	0.856	0.864	91,622	0.8568	-5.71%
2007-09-28	0	1.050	1.020	1.170	0.980	1.050	650,000	650,900	1.0014	0.917	0.891	1.022	0.856	0.917	744,426	0.8744	1.94%
2007-09-27	0	1.030	1.020	1.090	1.010	1.040	40,000	41,200	1.0300	0.899	0.891	0.952	0.882	0.908	45,811	0.8994	1.98%
2007-09-25	0	1.010	1.010	1.120	1.010	1.070	110,000	114,600	1.0418	0.882	0.882	0.978	0.882	0.934	125,980	0.9097	-6.48%
2007-09-24	0	1.080	1.060	1.090	1.030	1.100	190,000	202,200	1.0642	0.943	0.926	0.952	0.899	0.960	217,601	0.9292	-1.82%
2007-09-21	0	1.100	1.090	1.130	1.070	1.170	320,000	351,600	1.0988	0.960	0.952	0.987	0.934	1.022	366,486	0.9594	-4.35%
2007-09-20	0	1.150	1.150	1.200	1.150	1.220	300,000	352,200	1.1740	1.004	1.004	1.048	1.004	1.065	343,581	1.0251	-6.50%
2007-09-19	0	1.230	1.230	1.250	1.230	1.260	280,000	349,500	1.2482	1.074	1.074	1.091	1.074	1.100	320,676	1.0899	-3.91%
2007-09-18	0	1.280	1.260	1.280	1.270	1.300	370,000	474,700	1.2830	1.118	1.100	1.118	1.109	1.135	423,750	1.1202	4.92%
2007-09-17	0	1.220	1.220	1.280	1.210	1.370	1,120,000	1,456,700	1.3006	1.065	1.065	1.118	1.057	1.196	1,282,703	1.1356	0.00%
2007-09-14	0	1.220	1.160	1.230	1.200	1.240	130,000	158,100	1.2162	1.065	1.013	1.074	1.048	1.083	148,885	1.0619	1.67%
2007-09-13	0	1.200	1.160	1.200	1.200	1.240	510,000	617,700	1.2112	1.048	1.013	1.048	1.048	1.083	584,088	1.0575	-1.64%
2007-09-12	0	1.220	1.220	1.240	1.180	1.220	390,000	470,500	1.2064	1.065	1.065	1.083	1.030	1.065	446,655	1.0534	1.67%
2007-09-11	0	1.200	1.160	1.200	1.200	1.250	380,000	463,200	1.2189	1.048	1.013	1.048	1.048	1.091	435,203	1.0643	-4.00%
2007-09-10	0	1.250	1.200	1.250	1.150	1.260	187,500	225,350	1.2019	1.091	1.048	1.091	1.004	1.100	214,738	1.0494	3.31%
2007-09-07	0	1.210	1.170	1.210	1.160	1.210	700,000	830,600	1.1866	1.057	1.022	1.057	1.013	1.057	801,689	1.0361	0.00%
2007-09-06	0	1.210	1.160	1.220	1.120	1.210	410,000	484,800	1.1824	1.057	1.013	1.065	0.978	1.057	469,561	1.0325	9.01%
2007-09-05	0	1.110	1.110	1.180	1.100	1.180	290,000	325,400	1.1221	0.969	0.969	1.030	0.960	1.030	332,128	0.9797	-7.50%
2007-09-04	0	1.200	1.190	1.200	1.180	1.260	371,380	456,611	1.2295	1.048	1.039	1.048	1.030	1.100	425,330	1.0735	0.84%
2007-09-03	0	1.190	1.190	1.220	1.160	1.230	180,000	217,400	1.2078	1.039	1.039	1.065	1.013	1.074	206,149	1.0546	-0.83%
2007-08-31	0	1.200	1.200	1.240	1.150	1.240	460,000	555,200	1.2070	1.048	1.048	1.083	1.004	1.083	526,824	1.0539	-0.83%
2007-08-30	0	1.210	1.200	1.250	1.200	1.350	750,000	932,200	1.2429	1.057	1.048	1.091	1.048	1.179	858,953	1.0853	-6.20%
2007-08-29	0	1.290	1.270	1.290	1.120	1.290	710,000	889,000	1.2521	1.126	1.109	1.126	0.978	1.126	813,142	1.0933	-1.53%
2007-08-28	0	1.310	1.310	1.320	1.280	1.380	662,500	875,300	1.3212	1.144	1.144	1.153	1.118	1.205	758,742	1.1536	-6.43%
2007-08-27	0	1.400	1.360	1.400	1.320	1.400	900,000	1,218,700	1.3541	1.222	1.187	1.222	1.153	1.222	1,030,743	1.1824	6.06%
2007-08-24	0	1.320	1.300	1.320	1.150	1.320	2,160,000	2,671,900	1.2370	1.153	1.135	1.153	1.004	1.153	2,473,784	1.0801	10.92%
2007-08-23	0	1.190	1.190	1.280	1.180	1.250	740,000	902,300	1.2193	1.039	1.039	1.118	1.030	1.091	847,500	1.0647	3.48%
2007-08-22	0	1.150	1.140	1.200	1.120	1.220	870,000	1,020,300	1.1728	1.004	0.995	1.048	0.978	1.065	996,385	1.0240	3.60%
2007-08-21	0	1.110	1.110	1.200	1.100	1.250	840,000	985,400	1.1731	0.969	0.969	1.048	0.960	1.091	962,027	1.0243	-4.31%
2007-08-20	0	1.160	1.120	1.170	1.090	1.200	590,000	682,600	1.1569	1.013	0.978	1.022	0.952	1.048	675,709	1.0102	6.42%
2007-08-17	0	1.090	0.990	1.100	0.860	1.180	2,393,125	2,262,163	0.9453	0.952	0.864	0.960	0.751	1.030	2,740,775	0.8254	-1.80%
2007-08-16	0	1.110	1.100	1.140	1.050	1.250	1,490,000	1,668,700	1.1199	0.969	0.960	0.995	0.917	1.091	1,706,453	0.9779	-18.38%
2007-08-15	0	1.360	1.320	1.380	1.300	1.360	490,000	651,300	1.3292	1.187	1.153	1.205	1.135	1.187	561,182	1.1606	-4.90%
2007-08-14	0	1.430	1.380	1.430	1.380	1.540	537,500	756,625	1.4077	1.249	1.205	1.249	1.205	1.345	615,583	1.2291	5.93%
2007-08-13	0	1.350	1.330	1.350	1.260	1.350	380,000	497,900	1.3103	1.179	1.161	1.179	1.100	1.179	435,203	1.1441	8.00%
2007-08-10	0	1.250	1.250	1.300	1.200	1.280	1,150,000	1,424,700	1.2389	1.091	1.091	1.135	1.048	1.118	1,317,061	1.0817	-10.71%
2007-08-09	0	1.400	1.400	1.460	1.350	1.550	770,000	1,129,800	1.4673	1.222	1.222	1.275	1.179	1.353	881,858	1.2812	-3.45%
2007-08-08	0	1.450	1.390	1.490	1.260	1.450	736,250	1,002,400	1.3615	1.266	1.214	1.301	1.100	1.266	843,205	1.1888	9.02%
2007-08-07	0	1.330	1.330	1.380	1.280	1.690	2,073,750	2,955,375	1.4251	1.161	1.161	1.205	1.118	1.476	2,375,004	1.2444	-17.39%
2007-08-06	0	1.610	1.600	1.610	1.300	1.620	1,140,000	1,594,800	1.3989	1.406	1.397	1.406	1.135	1.415	1,305,608	1.2215	9.52%
2007-08-03	0	1.470	1.460	1.480	1.410	1.670	690,000	1,037,500	1.5036	1.284	1.275	1.292	1.231	1.458	790,236	1.3129	-3.29%
2007-08-02	0	1.520	1.480	1.520	1.360	1.800	4,522,500	6,954,175	1.5377	1.327	1.292	1.327	1.187	1.572	5,179,485	1.3426	1.33%
2007-08-01	0	1.500	1.500	1.550	1.160	1.540	5,100,000	6,723,600	1.3184	1.310	1.310	1.353	1.013	1.345	5,840,878	1.1511	3.45%
2007-07-31	0	1.450	1.440	1.460	1.440	1.710	4,940,000	7,489,100	1.5160	1.266	1.257	1.275	1.257	1.493	5,657,635	1.3237	-15.20%
2007-07-30	0	1.710	1.700	1.740	1.060	2.100	9,410,000	15,919,338	1.6917	1.493	1.484	1.519	0.926	1.834	10,776,993	1.4772	61.32%
2007-07-27	0	1.060	1.030	1.060	0.930	1.080	1,340,000	1,388,500	1.0362	0.926	0.899	0.926	0.812	0.943	1,534,662	0.9048	7.07%
2007-07-26	0	0.990	1.010	1.020	0.930	1.030	1,872,500	1,826,350	0.9754	0.864	0.882	0.891	0.812	0.899	2,144,519	0.8516	-1.98%
2007-07-25	0	1.010	1.000	1.020	0.950	1.040	1,210,000	1,210,900	1.0007	0.882	0.873	0.891	0.829	0.908	1,385,777	0.8738	6.32%
2007-07-24	0	0.950	0.950	0.960	0.900	0.980	896,250	842,363	0.9399	0.829	0.829	0.838	0.786	0.856	1,026,448	0.8207	-5.00%
2007-07-23	0	1.000	0.960	1.000	0.950	1.100	2,040,000	2,009,800	0.9852	0.873	0.838	0.873	0.829	0.960	2,336,351	0.8602	-6.54%
2007-07-20	0	1.070	1.040	1.070	0.940	1.070	2,460,000	2,456,600	0.9986	0.934	0.908	0.934	0.821	0.934	2,817,365	0.8719	11.46%
2007-07-19	0	0.960	0.930	0.960	0.910	0.980	517,500	494,800	0.9561	0.838	0.812	0.838	0.795	0.856	592,677	0.8349	3.23%
2007-07-18	0	0.930	0.930	0.950	0.860	0.960	410,000	384,400	0.9376	0.812	0.812	0.829	0.751	0.838	469,561	0.8186	1.09%
2007-07-17	0	0.920	0.910	0.920	0.900	0.990	860,000	803,900	0.9348	0.803	0.795	0.803	0.786	0.864	984,932	0.8162	-7.07%
2007-07-16	0	0.990	0.990	1.000	0.930	1.080	3,925,000	3,950,600	1.0065	0.864	0.864	0.873	0.812	0.943	4,495,186	0.8789	7.61%
2007-07-13	0	0.920	0.920	0.950	0.880	0.940	670,000	616,400	0.9200	0.803	0.803	0.829	0.768	0.821	767,331	0.8033	-1.08%
2007-07-12	0	0.930	0.910	0.940	0.870	0.940	1,860,000	1,702,500	0.9153	0.812	0.795	0.821	0.760	0.821	2,130,203	0.7992	6.90%
2007-07-11	0	0.870	0.860	0.910	0.850	0.970	2,800,000	2,578,100	0.9208	0.760	0.751	0.795	0.742	0.847	3,206,757	0.8040	-13.00%
2007-07-10	0	1.000	0.980	1.000	0.890	1.000	2,390,000	2,303,800	0.9639	0.873	0.856	0.873	0.777	0.873	2,737,196	0.8417	6.38%
2007-07-09	0	0.940	0.900	0.940	0.840	0.940	1,040,000	932,400	0.8965	0.821	0.786	0.821	0.733	0.821	1,191,081	0.7828	9.30%
2007-07-06	0	0.860	0.860	0.890	0.850	0.890	2,760,000	2,371,300	0.8592	0.751	0.751	0.777	0.742	0.777	3,160,946	0.7502	-3.37%
2007-07-05	0	0.890	0.890	0.910	0.830	0.970	2,630,000	2,401,200	0.9130	0.777	0.777	0.795	0.725	0.847	3,012,061	0.7972	7.23%
2007-07-04	0	0.830	0.820	0.850	0.800	0.850	1,022,500	844,625	0.8260	0.725	0.716	0.742	0.699	0.742	1,171,039	0.7213	2.47%
2007-07-03	0	0.810	0.810	0.840	0.800	0.870	1,330,000	1,096,200	0.8242	0.707	0.707	0.733	0.699	0.760	1,523,209	0.7197	-7.95%
2007-06-29	0	0.880	0.830	0.880	0.800	0.880	1,400,000	1,167,800	0.8341	0.768	0.725	0.768	0.699	0.768	1,603,378	0.7283	-3.30%
2007-06-28	0	0.910	0.890	0.920	0.760	0.930	4,110,000	3,478,300	0.8463	0.795	0.777	0.803	0.664	0.812	4,707,061	0.7390	-3.19%
2007-06-27	0	0.940	0.920	0.940	0.890	1.020	1,900,000	1,784,900	0.9394	0.821	0.803	0.821	0.777	0.891	2,176,014	0.8203	-7.84%
2007-06-26	0	1.020	1.010	1.020	0.970	1.250	5,370,000	5,606,400	1.0440	0.891	0.882	0.891	0.847	1.091	6,150,101	0.9116	-10.53%
2007-06-25	0	1.140	1.140	1.150	0.830	1.330	19,596,745	22,368,275	1.1414	0.995	0.995	1.004	0.725	1.161	22,443,569	0.9966	60.56%
2007-06-22	0	0.710	0.680	0.710	0.520	0.730	4,750,000	2,953,400	0.6218	0.620	0.594	0.620	0.454	0.637	5,440,034	0.5429	43.43%
2007-06-21	0	0.495	0.495	0.520	0.495	0.530	330,000	169,950	0.5150	0.432	0.432	0.454	0.432	0.463	377,939	0.4497	-1.00%
2007-06-20	0	0.500	0.480	0.500	0.465	0.510	380,000	187,300	0.4929	0.437	0.419	0.437	0.406	0.445	435,203	0.4304	2.04%
2007-06-18	0	0.490	0.465	0.500	0.445	0.510	901,250	430,300	0.4774	0.428	0.406	0.437	0.389	0.445	1,032,175	0.4169	-7.55%
2007-06-15	0	0.530	0.520	0.540	0.480	0.550	2,120,000	1,093,450	0.5158	0.463	0.454	0.472	0.419	0.480	2,427,973	0.4504	-1.85%
2007-06-14	0	0.540	0.530	0.540	0.480	0.650	6,186,767	3,546,865	0.5733	0.472	0.463	0.472	0.419	0.568	7,085,520	0.5006	12.50%
2007-06-13	0	0.480	0.465	0.485	0.475	0.485	240,000	114,350	0.4765	0.419	0.406	0.423	0.415	0.423	274,865	0.4160	3.23%
2007-06-12	0	0.465	0.460	0.480	0.465	0.495	755,000	354,750	0.4699	0.406	0.402	0.419	0.406	0.432	864,679	0.4103	-2.11%
2007-06-11	0	0.475	0.460	0.485	0.470	0.510	2,130,000	1,037,900	0.4873	0.415	0.402	0.423	0.410	0.445	2,439,426	0.4255	1.06%
2007-06-08	0	0.470	0.470	0.475	0.450	0.470	360,000	166,400	0.4622	0.410	0.410	0.415	0.393	0.410	412,297	0.4036	-1.05%
2007-06-07	0	0.475	0.430	0.475	0.410	0.490	690,000	308,750	0.4475	0.415	0.375	0.415	0.358	0.428	790,236	0.3907	11.76%
2007-06-06	0	0.425	0.400	0.430	0.425	0.425	100,000	42,500	0.4250	0.371	0.349	0.375	0.371	0.371	114,527	0.3711	1.19%
2007-06-05	0	0.420	0.380	0.420	0.370	0.420	240,000	95,000	0.3958	0.367	0.332	0.367	0.323	0.367	274,865	0.3456	2.44%
2007-06-04	0	0.410	0.380	0.440	0.410	0.410	90,000	36,900	0.4100	0.358	0.332	0.384	0.358	0.358	103,074	0.3580	2.50%
2007-06-01	0	0.400	0.385	0.420	0.400	0.400	52,500	20,950	0.3990	0.349	0.336	0.367	0.349	0.349	60,127	0.3484	-4.76%
2007-05-31	0	0.420	0.370	0.450	0.420	0.420	120,000	50,400	0.4200	0.367	0.323	0.393	0.367	0.367	137,432	0.3667	0.00%
2007-05-30	0	0.420	0.365	0.420	0.420	0.430	220,000	93,500	0.4250	0.367	0.319	0.367	0.367	0.375	251,959	0.3711	-1.18%
2007-05-29	0	0.425	0.425	0.435	0.425	0.460	110,000	48,500	0.4409	0.371	0.371	0.380	0.371	0.402	125,980	0.3850	-5.56%
2007-05-28	0	0.450	0.410	0.450	0.450	0.460	613,750	277,100	0.4515	0.393	0.358	0.393	0.393	0.402	702,910	0.3942	0.00%
2007-05-25	0	0.450	0.430	0.450	0.420	0.460	3,386,875	1,515,106	0.4473	0.393	0.375	0.393	0.367	0.402	3,878,887	0.3906	5.88%
2007-05-23	0	0.425	0.420	0.450	0.380	0.445	2,346,875	945,375	0.4028	0.371	0.367	0.393	0.332	0.389	2,687,806	0.3517	11.84%
2007-05-22	0	0.380	0.360	0.395	0.370	0.380	720,000	268,500	0.3729	0.332	0.314	0.345	0.323	0.332	824,595	0.3256	5.56%
2007-05-21	0	0.360	0.360	0.375	0.360	0.360	290,000	104,400	0.3600	0.314	0.314	0.327	0.314	0.314	332,128	0.3143	0.00%
2007-05-18	0	0.360	0.360	0.375	0.360	0.375	860,000	317,850	0.3696	0.314	0.314	0.327	0.314	0.327	984,932	0.3227	0.00%
2007-05-17	0	0.360	0.315	0.360	0.345	0.360	390,000	139,150	0.3568	0.314	0.275	0.314	0.301	0.314	446,655	0.3115	0.00%
2007-05-16	0	0.360	0.330	0.360	0.350	0.370	110,000	38,800	0.3527	0.314	0.288	0.314	0.306	0.323	125,980	0.3080	0.00%
2007-05-15	0	0.360	0.345	0.370	0.350	0.360	450,000	159,100	0.3536	0.314	0.301	0.323	0.306	0.314	515,372	0.3087	1.41%
2007-05-14	0	0.355	0.355	0.370	0.350	0.380	140,000	50,300	0.3593	0.310	0.310	0.323	0.306	0.332	160,338	0.3137	-6.58%
2007-05-11	0	0.380	0.355	0.385	0.360	0.380	1,140,000	430,550	0.3777	0.332	0.310	0.336	0.314	0.332	1,305,608	0.3298	8.57%
2007-05-10	0	0.350	0.350	0.380	0.350	0.355	710,000	250,600	0.3530	0.306	0.306	0.332	0.306	0.310	813,142	0.3082	0.00%
2007-05-09	0	0.350	0.350	0.390	0.330	0.350	110,000	38,300	0.3482	0.306	0.306	0.341	0.288	0.306	125,980	0.3040	0.00%
2007-05-08	0	0.350	0.300	0.385	0.350	0.360	196,250	68,894	0.3511	0.306	0.262	0.336	0.306	0.314	224,759	0.3065	-2.78%
2007-05-07	0	0.360	0.385	0.390	0.360	0.360	260,000	93,600	0.3600	0.314	0.336	0.341	0.314	0.314	297,770	0.3143	-8.86%
2007-05-04	0	0.395	0.360	0.400	0.360	0.400	112,500	41,300	0.3671	0.345	0.314	0.349	0.314	0.349	128,843	0.3205	9.72%
2007-05-03	0	0.360	0.360	0.390	0.350	0.355	200,000	70,500	0.3525	0.314	0.314	0.341	0.306	0.310	229,054	0.3078	-10.00%
2007-05-02	0	0.400	0.350	0.400	0.310	0.425	980,000	354,300	0.3615	0.349	0.306	0.349	0.271	0.371	1,122,365	0.3157	6.67%
2007-04-30	0	0.375	0.370	0.395	0.375	0.430	330,000	128,450	0.3892	0.327	0.323	0.345	0.327	0.375	377,939	0.3399	-5.06%
2007-04-27	0	0.395	0.395	0.400	0.350	0.380	150,000	54,000	0.3600	0.345	0.345	0.349	0.306	0.332	171,791	0.3143	3.95%
2007-04-26	0	0.380	0.375	0.400	0.380	0.410	360,000	142,950	0.3971	0.332	0.327	0.349	0.332	0.358	412,297	0.3467	-6.17%
2007-04-25	0	0.405	0.380	0.405	0.350	0.430	1,465,000	582,700	0.3977	0.354	0.332	0.354	0.306	0.375	1,677,821	0.3473	-10.99%
2007-04-24	0	0.455	0.445	0.455	0.420	0.480	3,965,625	1,798,956	0.4536	0.397	0.389	0.397	0.367	0.419	4,541,712	0.3961	3.41%
2007-04-23	0	0.440	0.435	0.450	0.350	0.470	7,821,250	3,379,038	0.4320	0.384	0.380	0.393	0.306	0.410	8,957,445	0.3772	25.71%
2007-04-20	0	0.350	0.300	0.350	0.300	0.350	120,000	36,500	0.3042	0.306	0.262	0.306	0.262	0.306	137,432	0.2656	16.67%
2007-04-19	0	0.300	0.290	0.330	0.300	0.300	40,000	12,000	0.3000	0.262	0.253	0.288	0.262	0.262	45,811	0.2619	-6.25%
2007-04-18	0	0.320	0.270	0.320	-	-	0	0	-	0.279	0.236	0.279	-	-	0	-	-3.03%
2007-04-17	0	0.330	0.325	0.330	0.275	0.330	330,000	103,350	0.3132	0.288	0.284	0.288	0.240	0.288	377,939	0.2735	0.00%
2007-04-16	0	0.330	0.330	0.345	0.330	0.345	170,000	56,900	0.3347	0.288	0.288	0.301	0.288	0.301	194,696	0.2923	0.00%
2007-04-13	0	0.330	0.330	0.380	0.330	0.380	200,000	73,500	0.3675	0.288	0.288	0.332	0.288	0.332	229,054	0.3209	-13.16%
2007-04-12	0	0.380	0.355	0.380	0.310	0.390	1,030,000	378,950	0.3679	0.332	0.310	0.332	0.271	0.341	1,179,628	0.3212	-3.80%
2007-04-11	0	0.395	0.395	0.400	0.395	0.460	7,076,394	3,001,235	0.4241	0.345	0.345	0.349	0.345	0.402	8,104,384	0.3703	16.18%
2007-04-10	0	0.340	0.285	0.340	0.230	0.390	3,022,500	802,310	0.2654	0.297	0.249	0.297	0.201	0.341	3,461,579	0.2318	21.43%
2007-04-04	0	0.280	0.270	0.275	0.213	0.285	4,538,723	1,099,076	0.2422	0.244	0.236	0.240	0.186	0.249	5,198,065	0.2114	47.37%
2007-04-03	0	0.190	0.190	0.213	0.180	0.220	1,029,870	203,486	0.1976	0.166	0.166	0.186	0.157	0.192	1,179,479	0.1725	18.75%
2007-04-02	0	0.160	0.160	0.199	0.110	0.160	650,000	89,500	0.1377	0.140	0.140	0.174	0.096	0.140	744,426	0.1202	-20.00%
2007-03-30	0	0.200	0.101	0.200	-	-	0	0	-	0.175	0.088	0.175	-	-	0	-	0.00%
2007-03-29	0	0.200	0.160	0.200	0.200	0.220	220,000	46,900	0.2132	0.175	0.140	0.175	0.175	0.192	251,959	0.1861	-4.76%
2007-03-28	0	0.210	0.130	0.210	0.210	0.210	10,000	2,100	0.2100	0.183	0.114	0.183	0.183	0.183	11,453	0.1834	16.67%
2007-03-27	0	0.180	0.131	0.199	0.180	0.180	200,000	36,000	0.1800	0.157	0.114	0.174	0.157	0.157	229,054	0.1572	-6.74%
2007-03-26	0	0.193	0.111	0.193	0.193	0.193	90,000	17,370	0.1930	0.169	0.097	0.169	0.169	0.169	103,074	0.1685	3.21%
2007-03-23	0	0.187	0.131	0.190	0.182	0.187	310,000	56,820	0.1833	0.163	0.114	0.166	0.159	0.163	355,034	0.1600	2.75%
2007-03-22	0	0.182	0.121	0.182	-	-	0	0	-	0.159	0.106	0.159	-	-	0	-	-0.55%
2007-03-21	0	0.183	0.121	0.183	-	-	0	0	-	0.160	0.106	0.160	-	-	0	-	0.00%
2007-03-20	0	0.183	0.101	0.183	-	-	0	0	-	0.160	0.088	0.160	-	-	0	-	0.00%
2007-03-19	0	0.183	0.111	0.183	0.183	0.183	320,000	58,560	0.1830	0.160	0.097	0.160	0.160	0.160	366,486	0.1598	5.78%
2007-03-16	0	0.173	0.111	0.190	-	-	0	0	-	0.151	0.097	0.166	-	-	0	-	0.00%
2007-03-15	0	0.173	0.121	0.173	-	-	0	0	-	0.151	0.106	0.151	-	-	0	-	0.00%
2007-03-14	0	0.173	0.121	0.175	0.173	0.173	10,000	1,730	0.1730	0.151	0.106	0.153	0.151	0.151	11,453	0.1511	-6.49%
2007-03-13	0	0.185	0.111	0.185	-	-	0	0	-	0.162	0.097	0.162	-	-	0	-	0.00%
2007-03-12	0	0.185	0.121	0.185	-	-	0	0	-	0.162	0.106	0.162	-	-	0	-	-2.63%
2007-03-09	0	0.190	0.116	0.190	-	-	0	0	-	0.166	0.101	0.166	-	-	0	-	-1.04%
2007-03-08	0	0.192	0.120	0.192	-	-	0	0	-	0.168	0.105	0.168	-	-	0	-	-1.03%
2007-03-07	0	0.194	0.140	0.194	-	-	8,564	1,696	0.1980	0.169	0.122	0.169	-	-	9,808	0.1729	-2.02%
2007-03-06	0	0.198	0.131	0.198	-	-	0	0	-	0.173	0.114	0.173	-	-	0	-	0.00%
2007-03-05	0	0.198	0.115	0.198	-	-	0	0	-	0.173	0.100	0.173	-	-	0	-	0.00%
2007-03-02	0	0.198	0.193	0.198	-	-	0	0	-	0.173	0.169	0.173	-	-	0	-	-0.50%
2007-03-01	0	0.199	0.116	0.199	-	-	0	0	-	0.174	0.101	0.174	-	-	0	-	-0.50%
2007-02-28	0	0.200	0.203	0.207	-	-	0	0	-	0.175	0.177	0.181	-	-	0	-	0.00%
2007-02-27	0	0.200	0.150	0.200	0.200	0.200	30,000	6,000	0.2000	0.175	0.131	0.175	0.175	0.175	34,358	0.1746	2.04%
2007-02-26	0	0.196	0.196	0.200	-	-	0	0	-	0.171	0.171	0.175	-	-	0	-	7.10%
2007-02-23	0	0.183	-	0.183	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2007-02-22	0	0.183	0.176	0.193	0.175	0.191	976,875	183,976	0.1883	0.160	0.154	0.169	0.153	0.167	1,118,786	0.1644	7.02%
2007-02-21	0	0.171	0.163	0.172	0.159	0.172	891,250	146,318	0.1642	0.149	0.142	0.150	0.139	0.150	1,020,722	0.1433	10.32%
2007-02-16	0	0.155	0.125	0.155	0.140	0.155	220,000	31,400	0.1427	0.135	0.109	0.135	0.122	0.135	251,959	0.1246	-1.90%
2007-02-15	0	0.158	0.158	0.160	0.143	0.173	170,000	27,610	0.1624	0.138	0.138	0.140	0.125	0.151	194,696	0.1418	-5.95%
2007-02-14	0	0.168	0.168	-	0.130	0.130	10,000	1,300	0.1300	0.147	0.147	-	0.114	0.114	11,453	0.1135	28.24%
2007-02-13	0	0.131	0.116	0.135	-	-	0	0	-	0.114	0.101	0.118	-	-	0	-	0.00%
2007-02-12	0	0.131	0.122	0.160	0.131	0.131	10,000	1,310	0.1310	0.114	0.107	0.140	0.114	0.114	11,453	0.1144	-11.49%
2007-02-09	0	0.148	0.110	0.179	-	-	0	0	-	0.129	0.096	0.156	-	-	0	-	0.00%
2007-02-08	0	0.148	0.090	0.149	-	-	0	0	-	0.129	0.079	0.130	-	-	0	-	0.00%
2007-02-07	0	0.148	0.103	0.159	-	-	0	0	-	0.129	0.090	0.139	-	-	0	-	0.00%
2007-02-06	0	0.148	0.101	0.168	-	-	0	0	-	0.129	0.088	0.147	-	-	0	-	0.00%
2007-02-05	0	0.148	0.110	0.162	-	-	0	0	-	0.129	0.096	0.141	-	-	0	-	0.00%
2007-02-02	0	0.148	0.090	0.159	-	-	10,000	1,550	0.1550	0.129	0.079	0.139	-	-	11,453	0.1353	0.00%
2007-02-01	0	0.148	0.110	0.154	-	-	0	0	-	0.129	0.096	0.134	-	-	0	-	0.00%
2007-01-31	0	0.148	0.110	0.159	-	-	0	0	-	0.129	0.096	0.139	-	-	0	-	0.00%
2007-01-30	0	0.148	0.090	0.159	-	-	0	0	-	0.129	0.079	0.139	-	-	0	-	0.00%
2007-01-29	0	0.148	0.109	0.149	-	-	0	0	-	0.129	0.095	0.130	-	-	0	-	0.00%
2007-01-26	0	0.148	0.118	0.149	-	-	0	0	-	0.129	0.103	0.130	-	-	0	-	0.00%
2007-01-25	0	0.148	0.105	0.149	-	-	0	0	-	0.129	0.092	0.130	-	-	0	-	0.00%
2007-01-24	0	0.148	0.090	0.158	-	-	0	0	-	0.129	0.079	0.138	-	-	0	-	0.00%
2007-01-23	0	0.148	0.090	0.158	-	-	0	0	-	0.129	0.079	0.138	-	-	0	-	0.00%
2007-01-22	0	0.148	0.090	0.154	-	-	0	0	-	0.129	0.079	0.134	-	-	0	-	0.00%
2007-01-19	0	0.148	0.090	0.149	0.148	0.148	10,000	1,480	0.1480	0.129	0.079	0.130	0.129	0.129	11,453	0.1292	-0.67%
2007-01-18	0	0.149	0.090	0.149	-	-	0	0	-	0.130	0.079	0.130	-	-	0	-	-1.32%
2007-01-17	0	0.151	0.148	0.158	-	-	0	0	-	0.132	0.129	0.138	-	-	0	-	0.00%
2007-01-16	0	0.151	0.098	0.158	-	-	0	0	-	0.132	0.086	0.138	-	-	0	-	0.00%
2007-01-15	0	0.151	0.098	0.151	-	-	0	0	-	0.132	0.086	0.132	-	-	0	-	0.00%
2007-01-12	0	0.151	0.098	0.158	0.151	0.151	10,000	1,510	0.1510	0.132	0.086	0.138	0.132	0.132	11,453	0.1318	15.27%
2007-01-11	0	0.131	0.110	0.164	0.100	0.135	70,000	7,660	0.1094	0.114	0.096	0.143	0.087	0.118	80,169	0.0955	-5.07%
2007-01-10	0	0.138	0.138	0.160	0.138	0.138	11,250	1,543	0.1372	0.120	0.120	0.140	0.120	0.120	12,884	0.1198	-6.76%
2007-01-09	0	0.148	0.133	0.150	-	-	0	0	-	0.129	0.116	0.131	-	-	0	-	0.00%
2007-01-08	0	0.148	0.148	0.154	-	-	0	0	-	0.129	0.129	0.134	-	-	0	-	0.00%
2007-01-05	0	0.148	0.148	0.154	-	-	0	0	-	0.129	0.129	0.134	-	-	0	-	5.71%
2007-01-04	0	0.140	0.100	0.150	0.140	0.140	440,000	61,600	0.1400	0.122	0.087	0.131	0.122	0.122	503,919	0.1222	-6.67%
2007-01-03	0	0.150	0.151	0.153	0.140	0.150	603,750	84,658	0.1402	0.131	0.132	0.134	0.122	0.131	691,457	0.1224	7.91%
2007-01-02	0	0.139	0.090	0.139	0.139	0.139	30,000	4,170	0.1390	0.121	0.079	0.121	0.121	0.121	34,358	0.1214	-2.11%
2006-12-29	0	0.142	0.092	-	-	-	0	0	-	0.124	0.080	-	-	-	0	-	0.00%
2006-12-28	0	0.142	0.092	-	-	-	0	0	-	0.124	0.080	-	-	-	0	-	0.00%
2006-12-27	0	0.142	0.090	0.150	-	-	0	0	-	0.124	0.079	0.131	-	-	0	-	0.00%
2006-12-22	0	0.142	0.104	0.148	-	-	0	0	-	0.124	0.091	0.129	-	-	0	-	0.00%
2006-12-21	0	0.142	0.090	0.148	0.139	0.142	190,000	26,580	0.1399	0.124	0.079	0.129	0.121	0.124	217,601	0.1221	1.43%
2006-12-20	0	0.140	0.125	0.140	0.123	0.140	130,000	16,960	0.1305	0.122	0.109	0.122	0.107	0.122	148,885	0.1139	33.33%
2006-12-19	0	0.105	0.072	0.125	-	-	0	0	-	0.092	0.063	0.109	-	-	0	-	0.00%
2006-12-18	0	0.105	0.086	0.125	-	-	0	0	-	0.092	0.075	0.109	-	-	0	-	0.00%
2006-12-15	0	0.105	0.072	0.125	-	-	0	0	-	0.092	0.063	0.109	-	-	0	-	0.00%
2006-12-14	0	0.105	0.091	-	-	-	0	0	-	0.092	0.079	-	-	-	0	-	0.00%
2006-12-13	0	0.105	0.099	-	-	-	0	0	-	0.092	0.086	-	-	-	0	-	0.00%
2006-12-12	0	0.105	0.100	-	0.100	0.105	30,000	3,100	0.1033	0.092	0.087	-	0.087	0.092	34,358	0.0902	1.94%
2006-12-11	0	0.103	0.090	-	-	-	0	0	-	0.090	0.079	-	-	-	0	-	0.00%
2006-12-08	0	0.103	0.103	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2006-12-07	0	0.103	0.103	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2006-12-06	0	0.103	0.103	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2006-12-05	0	0.103	0.103	0.140	0.103	0.106	290,000	30,280	0.1044	0.090	0.090	0.122	0.090	0.093	332,128	0.0912	-1.90%
2006-12-04	0	0.105	0.105	0.139	0.094	0.094	290,000	27,260	0.0940	0.092	0.092	0.121	0.082	0.082	332,128	0.0821	-22.22%
2006-12-01	0	0.135	0.090	0.135	0.135	0.135	50,000	6,750	0.1350	0.118	0.079	0.118	0.118	0.118	57,264	0.1179	0.00%
2006-11-30	0	0.135	0.090	0.135	-	-	0	0	-	0.118	0.079	0.118	-	-	0	-	0.00%
2006-11-29	0	0.135	0.090	0.135	-	-	0	0	-	0.118	0.079	0.118	-	-	0	-	0.00%
2006-11-28	0	0.135	0.090	0.135	-	-	0	0	-	0.118	0.079	0.118	-	-	0	-	0.00%
2006-11-27	0	0.135	0.135	0.140	-	-	20,000	2,800	0.1400	0.118	0.118	0.122	-	-	22,905	0.1222	3.85%
2006-11-24	0	0.130	0.090	0.140	-	-	0	0	-	0.114	0.079	0.122	-	-	0	-	0.00%
2006-11-23	0	0.130	0.090	0.139	-	-	0	0	-	0.114	0.079	0.121	-	-	0	-	0.00%
2006-11-22	0	0.130	0.090	0.134	-	-	0	0	-	0.114	0.079	0.117	-	-	0	-	0.00%
2006-11-21	0	0.130	0.108	0.130	-	-	0	0	-	0.114	0.094	0.114	-	-	0	-	0.00%
2006-11-20	0	0.130	0.110	0.140	-	-	0	0	-	0.114	0.096	0.122	-	-	0	-	0.00%
2006-11-17	0	0.130	0.108	0.139	-	-	0	0	-	0.114	0.094	0.121	-	-	0	-	0.00%
2006-11-16	0	0.130	0.110	0.135	-	-	0	0	-	0.114	0.096	0.118	-	-	0	-	0.00%
2006-11-15	0	0.130	0.130	0.135	-	-	0	0	-	0.114	0.114	0.118	-	-	0	-	4.00%
2006-11-14	0	0.125	0.107	0.140	-	-	0	0	-	0.109	0.093	0.122	-	-	0	-	0.00%
2006-11-13	0	0.125	0.090	-	-	-	0	0	-	0.109	0.079	-	-	-	0	-	0.00%
2006-11-10	0	0.125	0.119	0.125	-	-	0	0	-	0.109	0.104	0.109	-	-	0	-	-7.41%
2006-11-09	0	0.135	0.115	0.135	0.136	0.136	20,000	2,760	0.1380	0.118	0.100	0.118	0.119	0.119	22,905	0.1205	8.00%
2006-11-08	0	0.125	0.124	0.150	0.118	0.165	1,798,373	213,870	0.1189	0.109	0.108	0.131	0.103	0.144	2,059,623	0.1038	27.55%
2006-11-07	0	0.098	0.097	0.120	-	-	0	0	-	0.086	0.085	0.105	-	-	0	-	0.00%
2006-11-06	0	0.098	0.097	0.120	-	-	0	0	-	0.086	0.085	0.105	-	-	0	-	0.00%
2006-11-03	0	0.098	0.098	0.123	0.098	0.098	200,000	19,600	0.0980	0.086	0.086	0.107	0.086	0.086	229,054	0.0856	-1.01%
2006-11-02	0	0.099	0.099	0.120	0.099	0.099	40,000	3,960	0.0990	0.086	0.086	0.105	0.086	0.086	45,811	0.0864	2.06%
2006-11-01	0	0.097	0.091	0.120	-	-	0	0	-	0.085	0.079	0.105	-	-	0	-	0.00%
2006-10-31	0	0.097	0.097	0.125	0.097	0.097	12,500	1,200	0.0960	0.085	0.085	0.109	0.085	0.085	14,316	0.0838	-4.90%
2006-10-27	0	0.102	0.092	0.125	-	-	0	0	-	0.089	0.080	0.109	-	-	0	-	0.00%
2006-10-26	0	0.102	0.100	0.125	-	-	0	0	-	0.089	0.087	0.109	-	-	0	-	0.00%
2006-10-25	0	0.102	0.101	0.125	0.102	0.102	20,000	2,040	0.1020	0.089	0.088	0.109	0.089	0.089	22,905	0.0891	0.00%
2006-10-24	0	0.102	0.102	0.125	-	-	0	0	-	0.089	0.089	0.109	-	-	0	-	0.00%
2006-10-23	0	0.102	0.102	0.125	-	-	0	0	-	0.089	0.089	0.109	-	-	0	-	0.00%
2006-10-20	0	0.102	0.102	0.125	-	-	0	0	-	0.089	0.089	0.109	-	-	0	-	0.00%
2006-10-19	0	0.102	0.102	0.125	-	-	0	0	-	0.089	0.089	0.109	-	-	0	-	0.00%
2006-10-18	0	0.102	0.102	0.130	-	-	0	0	-	0.089	0.089	0.114	-	-	0	-	0.00%
2006-10-17	0	0.102	0.102	0.125	-	-	0	0	-	0.089	0.089	0.109	-	-	0	-	0.99%
2006-10-16	0	0.101	0.101	0.125	-	-	0	0	-	0.088	0.088	0.109	-	-	0	-	0.00%
2006-10-13	0	0.101	0.100	0.125	-	-	0	0	-	0.088	0.087	0.109	-	-	0	-	0.00%
2006-10-12	0	0.101	0.100	0.125	-	-	0	0	-	0.088	0.087	0.109	-	-	0	-	0.00%
2006-10-11	0	0.101	0.100	0.125	-	-	0	0	-	0.088	0.087	0.109	-	-	0	-	0.00%
2006-10-10	0	0.101	0.084	0.125	0.101	0.101	60,000	6,060	0.1010	0.088	0.073	0.109	0.088	0.088	68,716	0.0882	23.17%
2006-10-09	0	0.082	0.082	0.124	0.082	0.082	45,000	3,655	0.0812	0.072	0.072	0.108	0.072	0.072	51,537	0.0709	-20.39%
2006-10-06	0	0.103	-	0.118	-	-	0	0	-	0.090	-	0.103	-	-	0	-	0.00%
2006-10-05	0	0.103	0.103	0.122	-	-	0	0	-	0.090	0.090	0.107	-	-	0	-	0.00%
2006-10-04	0	0.103	0.101	0.125	-	-	0	0	-	0.090	0.088	0.109	-	-	0	-	0.00%
2006-10-03	0	0.103	0.103	0.112	0.103	0.103	350,000	36,050	0.1030	0.090	0.090	0.098	0.090	0.090	400,845	0.0899	-2.83%
2006-09-29	0	0.106	0.085	0.125	-	-	0	0	-	0.093	0.074	0.109	-	-	0	-	0.00%
2006-09-28	0	0.106	0.103	0.125	-	-	0	0	-	0.093	0.090	0.109	-	-	0	-	0.00%
2006-09-27	0	0.106	0.088	0.125	-	-	0	0	-	0.093	0.077	0.109	-	-	0	-	0.00%
2006-09-26	0	0.106	0.090	0.123	-	-	0	0	-	0.093	0.079	0.107	-	-	0	-	0.00%
2006-09-25	0	0.106	0.103	0.125	-	-	0	0	-	0.093	0.090	0.109	-	-	0	-	0.00%
2006-09-22	0	0.106	0.103	0.108	-	-	0	0	-	0.093	0.090	0.094	-	-	0	-	0.00%
2006-09-21	0	0.106	0.103	0.109	-	-	0	0	-	0.093	0.090	0.095	-	-	0	-	0.00%
2006-09-20	0	0.106	0.103	0.109	0.106	0.106	130,000	13,780	0.1060	0.093	0.090	0.095	0.093	0.093	148,885	0.0926	-1.85%
2006-09-19	0	0.108	0.105	0.108	0.108	0.108	40,000	4,320	0.1080	0.094	0.092	0.094	0.094	0.094	45,811	0.0943	2.86%
2006-09-18	0	0.105	0.103	0.107	-	-	0	0	-	0.092	0.090	0.093	-	-	0	-	0.00%
2006-09-15	0	0.105	0.105	0.119	0.105	0.105	70,000	7,350	0.1050	0.092	0.092	0.104	0.092	0.092	80,169	0.0917	1.94%
2006-09-14	0	0.103	0.103	0.108	0.101	0.101	40,000	4,040	0.1010	0.090	0.090	0.094	0.088	0.088	45,811	0.0882	-0.96%
2006-09-13	0	0.104	0.103	0.106	0.104	0.104	250,000	26,000	0.1040	0.091	0.090	0.093	0.091	0.091	286,318	0.0908	-1.89%
2006-09-12	0	0.106	0.104	0.109	0.106	0.106	100,000	10,600	0.1060	0.093	0.091	0.095	0.093	0.093	114,527	0.0926	2.91%
2006-09-11	0	0.103	0.103	0.107	0.103	0.104	50,000	5,190	0.1038	0.090	0.090	0.093	0.090	0.091	57,264	0.0906	-3.74%
2006-09-08	0	0.107	0.105	0.110	-	-	0	0	-	0.093	0.092	0.096	-	-	0	-	0.00%
2006-09-07	0	0.107	0.107	0.110	-	-	0	0	-	0.093	0.093	0.096	-	-	0	-	2.88%
2006-09-06	0	0.104	0.104	0.110	-	-	0	0	-	0.091	0.091	0.096	-	-	0	-	0.97%
2006-09-05	0	0.103	0.103	0.110	-	-	0	0	-	0.090	0.090	0.096	-	-	0	-	0.00%
2006-09-04	0	0.103	0.103	0.109	0.103	0.104	140,000	14,470	0.1034	0.090	0.090	0.095	0.090	0.091	160,338	0.0902	-1.90%
2006-09-01	0	0.105	0.102	0.109	-	-	0	0	-	0.092	0.089	0.095	-	-	0	-	0.00%
2006-08-31	0	0.105	0.105	0.108	0.101	0.101	40,000	4,040	0.1010	0.092	0.092	0.094	0.088	0.088	45,811	0.0882	5.00%
2006-08-30	0	0.100	0.099	0.109	0.100	0.100	150,000	15,000	0.1000	0.087	0.086	0.095	0.087	0.087	171,791	0.0873	-8.26%
2006-08-29	0	0.109	0.102	0.111	-	-	0	0	-	0.095	0.089	0.097	-	-	0	-	0.00%
2006-08-28	0	0.109	0.109	0.111	-	-	0	0	-	0.095	0.095	0.097	-	-	0	-	3.81%
2006-08-25	0	0.105	0.101	0.110	-	-	0	0	-	0.092	0.088	0.096	-	-	0	-	0.00%
2006-08-24	0	0.105	0.097	0.110	-	-	0	0	-	0.092	0.085	0.096	-	-	0	-	0.00%
2006-08-23	0	0.105	0.104	0.112	0.105	0.105	120,000	12,600	0.1050	0.092	0.091	0.098	0.092	0.092	137,432	0.0917	-7.89%
2006-08-22	0	0.114	0.107	0.114	-	-	0	0	-	0.100	0.093	0.100	-	-	0	-	0.00%
2006-08-21	0	0.114	0.104	0.115	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	0.00%
2006-08-18	0	0.114	0.106	0.114	-	-	0	0	-	0.100	0.093	0.100	-	-	0	-	0.00%
2006-08-17	0	0.114	0.106	0.114	-	-	0	0	-	0.100	0.093	0.100	-	-	0	-	-0.87%
2006-08-16	0	0.115	0.104	0.115	0.107	0.115	230,000	25,300	0.1100	0.100	0.091	0.100	0.093	0.100	263,412	0.0960	2.68%
2006-08-15	0	0.112	0.112	0.115	-	-	0	0	-	0.098	0.098	0.100	-	-	0	-	2.75%
2006-08-14	0	0.109	0.109	0.115	-	-	0	0	-	0.095	0.095	0.100	-	-	0	-	1.87%
2006-08-11	0	0.107	0.107	0.115	0.107	0.115	480,000	53,860	0.1122	0.093	0.093	0.100	0.093	0.100	549,730	0.0980	-6.96%
2006-08-10	0	0.115	0.108	0.124	-	-	0	0	-	0.100	0.094	0.108	-	-	0	-	0.00%
2006-08-09	0	0.115	0.107	0.120	-	-	0	0	-	0.100	0.093	0.105	-	-	0	-	0.00%
2006-08-08	0	0.115	0.111	0.115	0.116	0.116	300,000	34,800	0.1160	0.100	0.097	0.100	0.101	0.101	343,581	0.1013	0.88%
2006-08-07	0	0.114	0.105	0.116	-	-	0	0	-	0.100	0.092	0.101	-	-	0	-	0.00%
2006-08-04	0	0.114	0.114	0.116	-	-	0	0	-	0.100	0.100	0.101	-	-	0	-	4.59%
2006-08-03	0	0.109	0.108	0.116	-	-	0	0	-	0.095	0.094	0.101	-	-	0	-	0.00%
2006-08-02	0	0.109	0.115	0.116	-	-	0	0	-	0.095	0.100	0.101	-	-	0	-	0.93%
2006-08-01	0	0.108	0.107	0.116	-	-	0	0	-	0.094	0.093	0.101	-	-	0	-	0.00%
2006-07-31	0	0.108	0.107	0.116	0.108	0.109	250,000	27,050	0.1082	0.094	0.093	0.101	0.094	0.095	286,318	0.0945	-0.92%
2006-07-28	0	0.109	0.109	0.116	0.109	0.116	146,730	16,877	0.1150	0.095	0.095	0.101	0.095	0.101	168,046	0.1004	-6.03%
2006-07-27	0	0.116	0.110	0.116	-	-	0	0	-	0.101	0.096	0.101	-	-	0	-	0.00%
2006-07-26	0	0.116	0.109	0.116	0.108	0.116	160,000	17,410	0.1088	0.101	0.095	0.101	0.094	0.101	183,243	0.0950	1.75%
2006-07-25	0	0.114	0.105	0.114	-	-	0	0	-	0.100	0.092	0.100	-	-	0	-	0.00%
2006-07-24	0	0.114	0.104	0.115	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	0.00%
2006-07-21	0	0.114	0.109	0.114	0.114	0.114	770,000	85,100	0.1105	0.100	0.095	0.100	0.100	0.100	881,858	0.0965	-0.87%
2006-07-20	0	0.115	0.110	0.115	0.108	0.117	1,080,000	122,200	0.1131	0.100	0.096	0.100	0.094	0.102	1,236,892	0.0988	-11.54%
2006-07-19	0	0.130	0.115	0.132	0.130	0.130	450,000	58,500	0.1300	0.114	0.100	0.115	0.114	0.114	515,372	0.1135	0.00%
2006-07-18	0	0.130	0.120	0.135	0.120	0.130	690,255	88,219	0.1278	0.114	0.105	0.118	0.105	0.114	790,529	0.1116	19.27%
2006-07-17	0	0.109	0.109	0.128	0.109	0.109	280,000	30,520	0.1090	0.095	0.095	0.112	0.095	0.095	320,676	0.0952	0.00%
2006-07-14	0	0.109	0.108	0.124	-	-	0	0	-	0.095	0.094	0.108	-	-	0	-	0.00%
2006-07-13	0	0.109	0.109	0.126	-	-	0	0	-	0.095	0.095	0.110	-	-	0	-	0.00%
2006-07-12	0	0.109	0.108	0.145	0.108	0.109	310,000	33,680	0.1086	0.095	0.094	0.127	0.094	0.095	355,034	0.0949	-12.80%
2006-07-11	0	0.125	0.109	0.141	-	-	0	0	-	0.109	0.095	0.123	-	-	0	-	0.00%
2006-07-10	0	0.125	0.106	0.142	-	-	0	0	-	0.109	0.093	0.124	-	-	0	-	0.00%
2006-07-07	0	0.125	0.100	0.138	-	-	0	0	-	0.109	0.087	0.120	-	-	0	-	0.00%
2006-07-06	0	0.125	0.115	0.130	-	-	0	0	-	0.109	0.100	0.114	-	-	0	-	0.00%
2006-07-05	0	0.125	0.111	0.125	-	-	0	0	-	0.109	0.097	0.109	-	-	0	-	0.00%
2006-07-04	0	0.125	0.106	0.125	-	-	0	0	-	0.109	0.093	0.109	-	-	0	-	0.00%
2006-07-03	0	0.125	0.115	0.125	-	-	0	0	-	0.109	0.100	0.109	-	-	0	-	0.00%
2006-06-30	0	0.125	0.118	0.132	0.125	0.126	150,000	18,800	0.1253	0.109	0.103	0.115	0.109	0.110	171,791	0.1094	-10.71%
2006-06-29	0	0.140	0.125	0.150	-	-	0	0	-	0.122	0.109	0.131	-	-	0	-	0.00%
2006-06-28	0	0.140	0.121	0.149	-	-	0	0	-	0.122	0.106	0.130	-	-	0	-	0.00%
2006-06-27	0	0.140	0.111	0.150	-	-	0	0	-	0.122	0.097	0.131	-	-	0	-	0.00%
2006-06-26	0	0.140	0.100	0.150	-	-	0	0	-	0.122	0.087	0.131	-	-	0	-	0.00%
2006-06-23	0	0.140	0.121	0.157	-	-	0	0	-	0.122	0.106	0.137	-	-	0	-	0.00%
2006-06-22	0	0.140	0.110	0.148	-	-	0	0	-	0.122	0.096	0.129	-	-	0	-	0.00%
2006-06-21	0	0.140	0.118	0.150	0.140	0.140	100,000	14,000	0.1400	0.122	0.103	0.131	0.122	0.122	114,527	0.1222	4.48%
2006-06-20	0	0.134	0.130	0.134	0.117	0.180	1,300,000	172,700	0.1328	0.117	0.114	0.117	0.102	0.157	1,488,851	0.1160	11.67%
2006-06-19	0	0.120	0.120	0.140	0.120	0.120	60,000	7,200	0.1200	0.105	0.105	0.122	0.105	0.105	68,716	0.1048	0.84%
2006-06-16	0	0.119	0.110	0.128	-	-	2,500	263	0.1052	0.104	0.096	0.112	-	-	2,863	0.0919	0.00%
2006-06-15	0	0.119	0.114	0.119	0.110	0.119	260,000	30,810	0.1185	0.104	0.100	0.104	0.096	0.104	297,770	0.1035	9.17%
2006-06-14	0	0.109	0.109	0.117	0.109	0.113	670,000	74,530	0.1112	0.095	0.095	0.102	0.095	0.099	767,331	0.0971	-5.22%
2006-06-13	0	0.115	0.106	0.118	-	-	0	0	-	0.100	0.093	0.103	-	-	0	-	0.00%
2006-06-12	0	0.115	0.106	0.119	-	-	0	0	-	0.100	0.093	0.104	-	-	0	-	0.00%
2006-06-09	0	0.115	0.108	0.120	-	-	0	0	-	0.100	0.094	0.105	-	-	0	-	0.00%
2006-06-08	0	0.115	0.106	0.117	-	-	0	0	-	0.100	0.093	0.102	-	-	0	-	0.00%
2006-06-07	0	0.115	0.106	0.121	0.110	0.115	150,000	17,000	0.1133	0.100	0.093	0.106	0.096	0.100	171,791	0.0990	2.68%
2006-06-06	0	0.112	0.111	0.119	-	-	0	0	-	0.098	0.097	0.104	-	-	0	-	0.00%
2006-06-05	0	0.112	0.112	0.121	0.112	0.112	64,334	7,162	0.1113	0.098	0.098	0.106	0.098	0.098	73,680	0.0972	0.90%
2006-06-02	0	0.111	0.111	0.120	0.108	0.120	113,386	13,436	0.1185	0.097	0.097	0.105	0.094	0.105	129,858	0.1035	0.91%
2006-06-01	0	0.110	0.110	0.115	-	-	0	0	-	0.096	0.096	0.100	-	-	0	-	0.00%
2006-05-30	0	0.110	0.105	0.115	-	-	2,231	223	0.1000	0.096	0.092	0.100	-	-	2,555	0.0873	0.00%
2006-05-29	0	0.110	0.102	0.125	-	-	0	0	-	0.096	0.089	0.109	-	-	0	-	0.00%
2006-05-26	0	0.110	0.101	0.125	-	-	0	0	-	0.096	0.088	0.109	-	-	0	-	0.00%
2006-05-25	0	0.110	0.102	0.120	-	-	0	0	-	0.096	0.089	0.105	-	-	0	-	0.00%
2006-05-24	0	0.110	0.104	0.133	0.110	0.110	100,000	11,000	0.1100	0.096	0.091	0.116	0.096	0.096	114,527	0.0960	0.00%
2006-05-23	0	0.110	0.102	0.131	0.110	0.110	202,100	22,210	0.1099	0.096	0.089	0.114	0.096	0.096	231,459	0.0960	0.00%
2006-05-22	0	0.110	0.102	0.110	-	-	0	0	-	0.096	0.089	0.096	-	-	0	-	0.00%
2006-05-19	0	0.110	0.104	0.135	-	-	0	0	-	0.096	0.091	0.118	-	-	0	-	0.00%
2006-05-18	0	0.110	0.102	0.145	-	-	0	0	-	0.096	0.089	0.127	-	-	0	-	0.00%
2006-05-17	0	0.110	0.101	0.130	0.110	0.112	130,000	14,340	0.1103	0.096	0.088	0.114	0.096	0.098	148,885	0.0963	-1.79%
2006-05-16	0	0.112	0.112	0.130	0.112	0.112	56,250	6,275	0.1116	0.098	0.098	0.114	0.098	0.098	64,421	0.0974	-8.20%
2006-05-15	0	0.122	0.112	0.122	-	-	0	0	-	0.107	0.098	0.107	-	-	0	-	-1.61%
2006-05-12	0	0.124	0.114	0.124	-	-	0	0	-	0.108	0.100	0.108	-	-	0	-	-1.59%
2006-05-11	0	0.126	0.110	0.129	-	-	0	0	-	0.110	0.096	0.113	-	-	0	-	0.00%
2006-05-10	0	0.126	0.115	0.128	0.126	0.126	120,000	15,120	0.1260	0.110	0.100	0.112	0.110	0.110	137,432	0.1100	-3.08%
2006-05-09	0	0.130	0.110	0.130	-	-	0	0	-	0.114	0.096	0.114	-	-	0	-	-3.70%
2006-05-08	0	0.135	0.115	0.139	-	-	0	0	-	0.118	0.100	0.121	-	-	0	-	0.00%
2006-05-04	0	0.135	0.115	0.135	-	-	100,000	12,500	0.1250	0.118	0.100	0.118	-	-	114,527	0.1091	0.00%
2006-05-03	0	0.135	0.119	0.135	-	-	0	0	-	0.118	0.104	0.118	-	-	0	-	-2.88%
2006-05-02	0	0.139	0.120	0.139	-	-	9,375	1,031	0.1100	0.121	0.105	0.121	-	-	10,737	0.0960	-0.71%
2006-04-28	0	0.140	0.120	0.140	0.140	0.140	200,019	28,002	0.1400	0.122	0.105	0.122	0.122	0.122	229,076	0.1222	16.67%
2006-04-27	0	0.120	-	0.130	-	-	150,000	18,000	0.1200	0.105	-	0.114	-	-	171,791	0.1048	0.00%
2006-04-26	0	0.120	0.115	0.170	0.120	0.120	210,000	25,200	0.1200	0.105	0.100	0.148	0.105	0.105	240,507	0.1048	-1.64%
2006-04-25	0	0.122	0.118	0.142	-	-	0	0	-	0.107	0.103	0.124	-	-	0	-	0.00%
2006-04-24	0	0.122	0.120	0.140	0.122	0.130	345,000	42,690	0.1237	0.107	0.105	0.122	0.107	0.114	395,118	0.1080	-10.95%
2006-04-21	0	0.137	0.118	0.137	0.140	0.140	40,000	5,600	0.1400	0.120	0.103	0.120	0.122	0.122	45,811	0.1222	1.48%
2006-04-20	0	0.135	0.121	0.140	-	-	0	0	-	0.118	0.106	0.122	-	-	0	-	0.00%
2006-04-19	0	0.135	0.119	0.140	-	-	0	0	-	0.118	0.104	0.122	-	-	0	-	0.00%
2006-04-18	0	0.135	-	0.145	-	-	0	0	-	0.118	-	0.127	-	-	0	-	0.00%
2006-04-13	0	0.135	0.119	0.149	-	-	0	0	-	0.118	0.104	0.130	-	-	0	-	0.00%
2006-04-12	0	0.135	0.132	0.145	0.131	0.147	154,468	21,419	0.1387	0.118	0.115	0.127	0.114	0.128	176,908	0.1211	-8.16%
2006-04-11	0	0.147	0.126	0.148	0.140	0.147	40,000	5,670	0.1418	0.128	0.110	0.129	0.122	0.128	45,811	0.1238	5.00%
2006-04-10	0	0.140	0.140	0.149	-	-	0	0	-	0.122	0.122	0.130	-	-	0	-	6.06%
2006-04-07	0	0.132	0.130	0.148	0.131	0.155	500,000	66,890	0.1338	0.115	0.114	0.129	0.114	0.135	572,635	0.1168	5.60%
2006-04-06	0	0.125	0.120	0.125	0.120	0.126	563,818	70,710	0.1254	0.109	0.105	0.109	0.105	0.110	645,724	0.1095	4.17%
2006-04-04	0	0.120	0.114	0.120	0.120	0.120	294,471	35,292	0.1198	0.105	0.100	0.105	0.105	0.105	337,249	0.1046	1.69%
2006-04-03	0	0.118	0.118	0.122	0.117	0.125	280,000	33,610	0.1200	0.103	0.103	0.107	0.102	0.109	320,676	0.1048	-4.07%
2006-03-31	0	0.123	0.116	0.123	0.125	0.125	50,000	6,250	0.1250	0.107	0.101	0.107	0.109	0.109	57,264	0.1091	-0.81%
2006-03-30	0	0.124	0.111	0.124	0.124	0.124	100,000	12,400	0.1240	0.108	0.097	0.108	0.108	0.108	114,527	0.1083	5.98%
2006-03-29	0	0.117	0.117	0.120	0.115	0.115	80,000	9,200	0.1150	0.102	0.102	0.105	0.100	0.100	91,622	0.1004	0.86%
2006-03-28	0	0.116	0.116	0.118	0.116	0.120	194,757	22,662	0.1164	0.101	0.101	0.103	0.101	0.105	223,049	0.1016	1.75%
2006-03-27	0	0.114	0.110	0.128	-	-	0	0	-	0.100	0.096	0.112	-	-	0	-	0.00%
2006-03-24	0	0.114	0.114	0.128	0.114	0.114	56,250	6,388	0.1136	0.100	0.100	0.112	0.100	0.100	64,421	0.0992	-4.20%
2006-03-23	0	0.119	0.119	0.124	0.119	0.120	190,000	22,630	0.1191	0.104	0.104	0.108	0.104	0.105	217,601	0.1040	-1.65%
2006-03-22	0	0.121	0.121	0.128	0.119	0.123	1,257,418	153,608	0.1222	0.106	0.106	0.112	0.104	0.107	1,440,083	0.1067	0.00%
2006-03-21	0	0.121	0.120	0.128	0.120	0.126	1,158,750	142,503	0.1230	0.106	0.105	0.112	0.105	0.110	1,327,082	0.1074	2.54%
2006-03-20	0	0.118	0.114	0.118	0.112	0.118	994,143	114,627	0.1153	0.103	0.100	0.103	0.098	0.103	1,138,562	0.1007	1.72%
2006-03-17	0	0.116	0.112	0.116	0.109	0.116	2,760,788	315,237	0.1142	0.101	0.098	0.101	0.095	0.101	3,161,848	0.0997	0.87%
2006-03-16	0	0.115	0.110	0.118	0.110	0.125	2,815,508	333,833	0.1186	0.100	0.096	0.103	0.096	0.109	3,224,518	0.1035	-7.26%
2006-03-15	0	0.124	0.120	0.124	0.104	0.135	8,039,890	955,545	0.1189	0.108	0.105	0.108	0.091	0.118	9,207,847	0.1038	-29.14%
2006-03-14	0	0.175	-	0.191	0.174	0.175	50,000	8,730	0.1746	0.153	-	0.167	0.152	0.153	57,264	0.1525	0.00%
2006-03-13	0	0.175	0.166	0.176	0.175	0.175	10,000	1,750	0.1750	0.153	0.145	0.154	0.153	0.153	11,453	0.1528	1.16%
2006-03-10	0	0.173	0.166	0.173	-	-	0	0	-	0.151	0.145	0.151	-	-	0	-	0.00%
2006-03-09	0	0.173	0.169	0.175	-	-	0	0	-	0.151	0.148	0.153	-	-	0	-	0.00%
2006-03-08	0	0.173	0.173	0.199	0.173	0.173	21,250	3,660	0.1722	0.151	0.151	0.174	0.151	0.151	24,337	0.1504	-6.49%
2006-03-07	0	0.185	0.171	0.185	0.170	0.200	443,125	82,267	0.1857	0.162	0.149	0.162	0.148	0.175	507,498	0.1621	5.11%
2006-03-06	0	0.176	0.180	0.249	0.176	0.176	40,000	6,855	0.1714	0.154	0.157	0.217	0.154	0.154	45,811	0.1496	-23.48%
2006-03-03	0	0.230	0.181	0.250	0.200	0.230	90,000	18,720	0.2080	0.201	0.158	0.218	0.175	0.201	103,074	0.1816	35.29%
2006-03-02	0	0.170	-	0.240	0.170	0.233	177,500	34,670	0.1953	0.148	-	0.210	0.148	0.203	203,285	0.1705	-22.73%
2006-03-01	0	0.220	0.220	-	0.220	0.220	47,500	10,375	0.2184	0.192	0.192	-	0.192	0.192	54,400	0.1907	0.00%
2006-02-28	0	0.220	0.170	-	-	-	1,250	275	0.2200	0.192	0.148	-	-	-	1,432	0.1921	0.00%
2006-02-27	0	0.220	0.170	0.240	0.220	0.220	47,500	10,375	0.2184	0.192	0.148	0.210	0.192	0.192	54,400	0.1907	4.27%
2006-02-24	0	0.211	0.211	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	0.00%
2006-02-23	0	0.211	0.200	0.600	-	-	0	0	-	0.184	0.175	0.524	-	-	0	-	0.00%
2006-02-22	0	0.211	0.209	0.211	0.211	0.211	20,000	4,220	0.2110	0.184	0.182	0.184	0.184	0.184	22,905	0.1842	5.50%
2006-02-21	0	0.200	0.200	0.600	-	-	0	0	-	0.175	0.175	0.524	-	-	0	-	4.71%
2006-02-20	0	0.191	0.191	0.600	-	-	0	0	-	0.167	0.167	0.524	-	-	0	-	0.00%
2006-02-17	0	0.191	0.191	0.600	-	-	0	0	-	0.167	0.167	0.524	-	-	0	-	7.44%
2006-02-16	0	0.800	0.400	-	0.800	0.800	10,000	8,000	0.8000	0.155	0.078	-	0.155	0.155	51,537	0.1552	14.29%
2006-02-15	0	0.700	0.600	0.700	0.700	0.700	1,250	875	0.7000	0.136	0.116	0.136	0.136	0.136	6,442	0.1358	0.00%
2006-02-14	0	0.700	0.560	0.730	-	-	0	0	-	0.136	0.109	0.142	-	-	0	-	0.00%
2006-02-13	0	0.700	0.560	0.750	-	-	0	0	-	0.136	0.109	0.146	-	-	0	-	0.00%
2006-02-10	0	0.700	0.700	0.780	-	-	0	0	-	0.136	0.136	0.151	-	-	0	-	2.94%
2006-02-09	0	0.680	0.550	0.750	-	-	0	0	-	0.132	0.107	0.146	-	-	0	-	0.00%
2006-02-08	0	0.680	0.600	0.750	-	-	0	0	-	0.132	0.116	0.146	-	-	0	-	0.00%
2006-02-07	0	0.680	0.680	0.800	0.650	0.650	625	406	0.6496	0.132	0.132	0.155	0.126	0.126	3,221	0.1260	4.62%
2006-02-06	0	0.650	0.550	0.750	0.650	0.650	625	406	0.6496	0.126	0.107	0.146	0.126	0.126	3,221	0.1260	0.00%
2006-02-03	0	0.650	0.550	0.750	-	-	0	0	-	0.126	0.107	0.146	-	-	0	-	0.00%
2006-02-02	0	0.650	0.650	-	0.500	0.580	26,875	14,544	0.5412	0.126	0.126	-	0.097	0.113	138,506	0.1050	-4.41%
2006-02-01	0	0.017	0.016	0.017	0.014	0.017	1,050,000	15,100	0.0144	0.132	0.124	0.132	0.109	0.132	135,285	0.1116	0.00%
2006-01-27	0	0.017	0.014	0.018	0.013	0.017	2,350,000	38,950	0.0166	0.132	0.109	0.140	0.101	0.132	302,781	0.1286	0.00%
2006-01-26	0	0.017	0.014	0.017	0.017	0.018	5,000,000	85,700	0.0171	0.132	0.109	0.132	0.132	0.140	644,215	0.1330	0.00%
2006-01-25	0	0.017	0.014	0.017	0.017	0.017	25,000	425	0.0170	0.132	0.109	0.132	0.132	0.132	3,221	0.1319	-5.56%
2006-01-24	0	0.018	0.013	0.018	0.017	0.018	2,600,000	46,400	0.0178	0.140	0.101	0.140	0.132	0.140	334,992	0.1385	12.50%
2006-01-23	0	0.016	0.016	0.017	0.015	0.015	75,000	1,125	0.0150	0.124	0.124	0.132	0.116	0.116	9,663	0.1164	-5.88%
2006-01-20	0	0.017	0.016	0.019	0.014	0.017	1,500,000	24,300	0.0162	0.132	0.124	0.147	0.109	0.132	193,264	0.1257	0.00%
2006-01-19	0	0.017	0.014	0.017	-	-	0	0	-	0.132	0.109	0.132	-	-	0	-	0.00%
2006-01-18	0	0.017	0.014	0.017	0.016	0.017	750,000	12,025	0.0160	0.132	0.109	0.132	0.124	0.132	96,632	0.1244	6.25%
2006-01-17	0	0.016	0.014	0.016	0.013	0.016	5,850,000	81,025	0.0139	0.124	0.109	0.124	0.101	0.124	753,731	0.1075	-11.11%
2006-01-16	0	0.018	0.014	0.018	0.018	0.018	2,725,000	49,050	0.0180	0.140	0.109	0.140	0.140	0.140	351,097	0.1397	12.50%
2006-01-13	0	0.016	0.015	0.016	-	-	0	0	-	0.124	0.116	0.124	-	-	0	-	-5.88%
2006-01-12	0	0.017	0.012	0.017	-	-	0	0	-	0.132	0.093	0.132	-	-	0	-	-5.56%
2006-01-11	0	0.018	0.014	0.018	0.015	0.018	1,125,000	16,950	0.0151	0.140	0.109	0.140	0.116	0.140	144,948	0.1169	0.00%
2006-01-10	0	0.018	0.014	0.018	-	-	0	0	-	0.140	0.109	0.140	-	-	0	-	-5.26%
2006-01-09	0	0.019	0.012	0.019	-	-	0	0	-	0.147	0.093	0.147	-	-	0	-	0.00%
2006-01-06	0	0.019	0.014	0.019	-	-	0	0	-	0.147	0.109	0.147	-	-	0	-	-5.00%
2006-01-05	0	0.020	0.014	0.020	0.017	0.020	325,000	5,600	0.0172	0.155	0.109	0.155	0.132	0.155	41,874	0.1337	11.11%
2006-01-04	0	0.018	0.014	0.020	-	-	0	0	-	0.140	0.109	0.155	-	-	0	-	0.00%
2006-01-03	0	0.018	0.016	0.020	-	-	0	0	-	0.140	0.124	0.155	-	-	0	-	0.00%
2005-12-30	0	0.018	0.014	0.019	0.018	0.018	1,500,000	27,000	0.0180	0.140	0.109	0.147	0.140	0.140	193,264	0.1397	5.88%
2005-12-29	0	0.017	0.014	0.018	-	-	0	0	-	0.132	0.109	0.140	-	-	0	-	0.00%
2005-12-28	0	0.017	0.014	0.018	-	-	0	0	-	0.132	0.109	0.140	-	-	0	-	0.00%
2005-12-23	0	0.017	0.012	0.018	-	-	0	0	-	0.132	0.093	0.140	-	-	0	-	0.00%
2005-12-22	0	0.017	0.015	0.018	-	-	0	0	-	0.132	0.116	0.140	-	-	0	-	0.00%
2005-12-21	0	0.017	0.015	0.018	-	-	0	0	-	0.132	0.116	0.140	-	-	0	-	0.00%
2005-12-20	0	0.017	0.015	0.017	-	-	0	0	-	0.132	0.116	0.132	-	-	0	-	-5.56%
2005-12-19	0	0.018	0.015	0.018	0.015	0.018	75,000	1,200	0.0160	0.140	0.116	0.140	0.116	0.140	9,663	0.1242	0.00%
2005-12-16	0	0.018	0.015	0.018	-	-	17,000	204	0.0120	0.140	0.116	0.140	-	-	2,190	0.0931	0.00%
2005-12-15	0	0.018	0.015	0.018	-	-	0	0	-	0.140	0.116	0.140	-	-	0	-	0.00%
2005-12-14	0	0.018	0.015	0.018	0.014	0.018	1,100,000	16,700	0.0152	0.140	0.116	0.140	0.109	0.140	141,727	0.1178	5.88%
2005-12-13	0	0.017	0.015	0.018	-	-	0	0	-	0.132	0.116	0.140	-	-	0	-	0.00%
2005-12-12	0	0.017	0.015	0.017	-	-	0	0	-	0.132	0.116	0.132	-	-	0	-	0.00%
2005-12-09	0	0.017	0.016	0.017	0.014	0.017	1,050,000	14,850	0.0141	0.132	0.124	0.132	0.109	0.132	135,285	0.1098	-5.56%
2005-12-08	0	0.018	0.015	0.018	0.018	0.018	3,300,000	59,400	0.0180	0.140	0.116	0.140	0.140	0.140	425,182	0.1397	0.00%
2005-12-07	0	0.018	0.015	0.018	-	-	0	0	-	0.140	0.116	0.140	-	-	0	-	0.00%
2005-12-06	0	0.018	0.015	0.018	-	-	0	0	-	0.140	0.116	0.140	-	-	0	-	0.00%
2005-12-05	0	0.018	0.015	0.018	0.018	0.018	100,000	1,800	0.0180	0.140	0.116	0.140	0.140	0.140	12,884	0.1397	0.00%
2005-12-02	0	0.018	0.016	0.018	0.018	0.018	1,600,000	28,800	0.0180	0.140	0.124	0.140	0.140	0.140	206,149	0.1397	0.00%
2005-12-01	0	0.018	0.017	0.018	0.018	0.018	2,000,000	36,000	0.0180	0.140	0.132	0.140	0.140	0.140	257,686	0.1397	5.88%
2005-11-30	0	0.017	0.017	0.018	-	-	0	0	-	0.132	0.132	0.140	-	-	0	-	6.25%
2005-11-29	0	0.016	0.015	0.016	0.016	0.016	1,000,000	16,000	0.0160	0.124	0.116	0.124	0.124	0.124	128,843	0.1242	-11.11%
2005-11-28	0	0.018	0.016	0.018	0.018	0.018	1,450,000	26,100	0.0180	0.140	0.124	0.140	0.140	0.140	186,822	0.1397	12.50%
2005-11-25	0	0.016	0.013	0.020	0.014	0.016	2,275,000	32,550	0.0143	0.124	0.101	0.155	0.109	0.124	293,118	0.1110	14.29%
2005-11-24	0	0.014	0.014	0.015	0.013	0.013	2,700,000	35,100	0.0130	0.109	0.109	0.116	0.101	0.101	347,876	0.1009	-6.67%
2005-11-23	0	0.015	0.014	0.015	0.015	0.015	100,000	1,500	0.0150	0.116	0.109	0.116	0.116	0.116	12,884	0.1164	-6.25%
2005-11-22	0	0.016	0.015	0.018	-	-	0	0	-	0.124	0.116	0.140	-	-	0	-	0.00%
2005-11-21	0	0.016	0.016	0.019	-	-	0	0	-	0.124	0.124	0.147	-	-	0	-	0.00%
2005-11-18	0	0.016	0.015	0.016	-	-	0	0	-	0.124	0.116	0.124	-	-	0	-	0.00%
2005-11-17	0	0.016	0.016	0.017	0.016	0.016	600,000	9,600	0.0160	0.124	0.124	0.132	0.124	0.124	77,306	0.1242	0.00%
2005-11-16	0	0.016	0.016	0.017	0.014	0.016	1,150,000	17,800	0.0155	0.124	0.124	0.132	0.109	0.124	148,169	0.1201	14.29%
2005-11-15	0	0.014	0.013	0.018	-	-	0	0	-	0.109	0.101	0.140	-	-	0	-	0.00%
2005-11-14	0	0.014	0.013	0.019	-	-	0	0	-	0.109	0.101	0.147	-	-	0	-	0.00%
2005-11-11	0	0.014	0.014	0.017	-	-	0	0	-	0.109	0.109	0.132	-	-	0	-	0.00%
2005-11-10	0	0.014	0.014	0.016	0.014	0.014	125,000	1,750	0.0140	0.109	0.109	0.124	0.109	0.109	16,105	0.1087	0.00%
2005-11-09	0	0.014	0.014	0.015	0.014	0.014	2,700,000	37,800	0.0140	0.109	0.109	0.116	0.109	0.109	347,876	0.1087	-6.67%
2005-11-08	0	0.015	0.014	0.016	0.015	0.015	500,000	7,500	0.0150	0.116	0.109	0.124	0.116	0.116	64,421	0.1164	0.00%
2005-11-07	0	0.015	0.012	0.017	0.014	0.015	2,075,000	29,750	0.0143	0.116	0.093	0.132	0.109	0.116	267,349	0.1113	7.14%
2005-11-04	0	0.014	0.012	0.015	-	-	0	0	-	0.109	0.093	0.116	-	-	0	-	0.00%
2005-11-03	0	0.014	0.012	0.014	0.014	0.014	300,000	4,200	0.0140	0.109	0.093	0.109	0.109	0.109	38,653	0.1087	0.00%
2005-11-02	0	0.014	0.012	0.014	-	-	0	0	-	0.109	0.093	0.109	-	-	0	-	0.00%
2005-11-01	0	0.014	0.012	0.014	-	-	0	0	-	0.109	0.093	0.109	-	-	0	-	0.00%
2005-10-31	0	0.014	0.011	0.014	0.010	0.014	5,875,000	72,775	0.0124	0.109	0.085	0.109	0.078	0.109	756,952	0.0961	27.27%
2005-10-28	0	0.011	0.010	0.012	0.011	0.012	1,850,000	21,350	0.0115	0.085	0.078	0.093	0.085	0.093	238,359	0.0896	-15.38%
2005-10-27	0	0.013	0.012	0.013	-	-	0	0	-	0.101	0.093	0.101	-	-	0	-	0.00%
2005-10-26	0	0.013	0.013	0.014	0.013	0.013	2,800,000	36,400	0.0130	0.101	0.101	0.109	0.101	0.101	360,760	0.1009	0.00%
2005-10-25	0	0.013	0.011	0.014	0.013	0.013	875,000	11,375	0.0130	0.101	0.085	0.109	0.101	0.101	112,738	0.1009	0.00%
2005-10-24	0	0.013	0.011	0.013	0.011	0.013	2,750,000	32,900	0.0120	0.101	0.085	0.101	0.085	0.101	354,318	0.0929	18.18%
2005-10-21	0	0.011	0.011	0.013	0.011	0.013	3,625,000	43,675	0.0120	0.085	0.085	0.101	0.085	0.101	467,056	0.0935	-15.38%
2005-10-20	0	0.013	0.013	0.014	-	-	0	0	-	0.101	0.101	0.109	-	-	0	-	0.00%
2005-10-19	0	0.013	0.014	0.015	0.012	0.013	2,975,000	36,775	0.0124	0.101	0.109	0.116	0.093	0.101	383,308	0.0959	0.00%
2005-10-18	0	0.013	0.013	0.015	0.012	0.015	150,000	1,950	0.0130	0.101	0.101	0.116	0.093	0.116	19,326	0.1009	-7.14%
2005-10-17	0	0.014	0.013	0.014	0.013	0.014	1,625,000	21,150	0.0130	0.109	0.101	0.109	0.101	0.109	209,370	0.1010	7.69%
2005-10-14	0	0.013	0.013	0.015	0.012	0.015	8,600,000	114,900	0.0134	0.101	0.101	0.116	0.093	0.116	1,108,049	0.1037	8.33%
2005-10-13	0	0.012	0.011	0.013	0.011	0.020	19,675,000	252,500	0.0128	0.093	0.085	0.101	0.085	0.155	2,534,984	0.0996	-55.56%
2005-10-12	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2005-09-30	0	0.027	0.027	0.032	-	-	0	0	-	0.210	0.210	0.248	-	-	0	-	0.00%
2005-09-29	0	0.027	0.027	0.032	0.027	0.027	725,000	19,575	0.0270	0.210	0.210	0.248	0.210	0.210	93,411	0.2096	-10.00%
2005-09-28	0	0.030	0.027	0.032	-	-	0	0	-	0.233	0.210	0.248	-	-	0	-	0.00%
2005-09-27	0	0.030	0.027	0.032	-	-	0	0	-	0.233	0.210	0.248	-	-	0	-	0.00%
2005-09-26	0	0.030	0.028	0.032	-	-	0	0	-	0.233	0.217	0.248	-	-	0	-	0.00%
2005-09-23	0	0.030	0.027	0.032	-	-	0	0	-	0.233	0.210	0.248	-	-	0	-	0.00%
2005-09-22	0	0.030	0.026	0.032	0.030	0.030	200,000	6,000	0.0300	0.233	0.202	0.248	0.233	0.233	25,769	0.2328	-6.25%
2005-09-21	0	0.032	0.027	0.032	0.031	0.032	1,625,000	50,825	0.0313	0.248	0.210	0.248	0.241	0.248	209,370	0.2428	3.23%
2005-09-20	0	0.031	0.024	0.031	-	-	0	0	-	0.241	0.186	0.241	-	-	0	-	-3.13%
2005-09-16	0	0.032	0.024	0.034	-	-	0	0	-	0.248	0.186	0.264	-	-	0	-	0.00%
2005-09-15	0	0.032	0.026	0.034	-	-	0	0	-	0.248	0.202	0.264	-	-	0	-	0.00%
2005-09-14	0	0.032	0.025	0.034	-	-	0	0	-	0.248	0.194	0.264	-	-	0	-	0.00%
2005-09-13	0	0.032	0.026	0.032	-	-	0	0	-	0.248	0.202	0.248	-	-	0	-	-5.88%
2005-09-12	0	0.034	0.026	0.034	-	-	0	0	-	0.264	0.202	0.264	-	-	0	-	0.00%
2005-09-09	0	0.034	0.026	0.034	0.034	0.034	50,000	1,700	0.0340	0.264	0.202	0.264	0.264	0.264	6,442	0.2639	21.43%
2005-09-08	0	0.028	0.024	0.033	-	-	0	0	-	0.217	0.186	0.256	-	-	0	-	0.00%
2005-09-07	0	0.028	0.025	0.032	-	-	0	0	-	0.217	0.194	0.248	-	-	0	-	0.00%
2005-09-06	0	0.028	0.023	0.034	-	-	0	0	-	0.217	0.179	0.264	-	-	0	-	0.00%
2005-09-05	0	0.028	0.025	0.034	-	-	0	0	-	0.217	0.194	0.264	-	-	0	-	0.00%
2005-09-02	0	0.028	0.024	0.035	-	-	0	0	-	0.217	0.186	0.272	-	-	0	-	0.00%
2005-09-01	0	0.028	0.025	0.030	-	-	0	0	-	0.217	0.194	0.233	-	-	0	-	0.00%
2005-08-31	0	0.028	0.025	0.035	-	-	0	0	-	0.217	0.194	0.272	-	-	0	-	0.00%
2005-08-30	0	0.028	0.025	0.035	-	-	0	0	-	0.217	0.194	0.272	-	-	0	-	0.00%
2005-08-29	0	0.028	0.022	0.035	-	-	0	0	-	0.217	0.171	0.272	-	-	0	-	0.00%
2005-08-26	0	0.028	0.028	0.038	0.028	0.034	925,000	29,300	0.0317	0.217	0.217	0.295	0.217	0.264	119,180	0.2458	0.00%
2005-08-25	0	0.028	0.025	0.034	-	-	0	0	-	0.217	0.194	0.264	-	-	0	-	0.00%
2005-08-24	0	0.028	0.026	0.031	-	-	0	0	-	0.217	0.202	0.241	-	-	0	-	0.00%
2005-08-23	0	0.028	0.026	0.031	-	-	0	0	-	0.217	0.202	0.241	-	-	0	-	0.00%
2005-08-22	0	0.028	0.026	0.030	0.026	0.030	2,100,000	57,350	0.0273	0.217	0.202	0.233	0.202	0.233	270,570	0.2120	-12.50%
2005-08-19	0	0.032	0.028	0.032	0.027	0.033	1,200,000	33,275	0.0277	0.248	0.217	0.248	0.210	0.256	154,611	0.2152	0.00%
2005-08-18	0	0.032	0.027	0.034	0.032	0.032	25,000	800	0.0320	0.248	0.210	0.264	0.248	0.248	3,221	0.2484	3.23%
2005-08-17	0	0.031	0.031	0.033	0.027	0.031	825,000	22,375	0.0271	0.241	0.241	0.256	0.210	0.241	106,295	0.2105	14.81%
2005-08-16	0	0.027	0.027	0.032	-	-	0	0	-	0.210	0.210	0.248	-	-	0	-	0.00%
2005-08-15	0	0.027	0.026	0.033	0.027	0.027	1,000,000	27,000	0.0270	0.210	0.202	0.256	0.210	0.210	128,843	0.2096	0.00%
2005-08-12	0	0.027	0.027	0.034	0.027	0.027	2,000,000	54,000	0.0270	0.210	0.210	0.264	0.210	0.210	257,686	0.2096	0.00%
2005-08-11	0	0.027	0.027	0.036	0.027	0.028	300,000	8,200	0.0273	0.210	0.210	0.279	0.210	0.217	38,653	0.2121	-15.63%
2005-08-10	0	0.032	0.028	0.042	-	-	0	0	-	0.248	0.217	0.326	-	-	0	-	0.00%
2005-08-09	0	0.032	0.032	0.038	0.031	0.048	5,950,000	221,150	0.0372	0.248	0.248	0.295	0.241	0.373	766,615	0.2885	18.52%
2005-08-08	0	0.027	0.027	0.032	-	-	0	0	-	0.210	0.210	0.248	-	-	0	-	8.00%
2005-08-05	0	0.025	0.025	0.035	-	-	0	0	-	0.194	0.194	0.272	-	-	0	-	4.17%
2005-08-04	0	0.024	0.024	-	0.024	0.024	350,000	8,400	0.0240	0.186	0.186	-	0.186	0.186	45,095	0.1863	-20.00%
2005-08-03	0	0.030	0.025	0.032	-	-	0	0	-	0.233	0.194	0.248	-	-	0	-	0.00%
2005-08-02	0	0.030	0.024	0.032	-	-	0	0	-	0.233	0.186	0.248	-	-	0	-	0.00%
2005-08-01	0	0.030	0.027	0.031	-	-	0	0	-	0.233	0.210	0.241	-	-	0	-	0.00%
2005-07-29	0	0.030	0.026	0.039	0.030	0.030	400,000	12,000	0.0300	0.233	0.202	0.303	0.233	0.233	51,537	0.2328	7.14%
2005-07-28	0	0.028	0.024	0.030	-	-	0	0	-	0.217	0.186	0.233	-	-	0	-	0.00%
2005-07-27	0	0.028	0.026	0.030	-	-	0	0	-	0.217	0.202	0.233	-	-	0	-	0.00%
2005-07-26	0	0.028	0.023	0.030	-	-	0	0	-	0.217	0.179	0.233	-	-	0	-	0.00%
2005-07-25	0	0.028	0.026	0.030	-	-	0	0	-	0.217	0.202	0.233	-	-	0	-	0.00%
2005-07-22	0	0.028	0.026	0.028	-	-	0	0	-	0.217	0.202	0.217	-	-	0	-	-3.45%
2005-07-21	0	0.029	0.024	0.029	-	-	0	0	-	0.225	0.186	0.225	-	-	0	-	-3.33%
2005-07-20	0	0.030	0.023	0.030	-	-	0	0	-	0.233	0.179	0.233	-	-	0	-	-3.23%
2005-07-19	0	0.031	0.026	0.031	0.026	0.031	400,000	10,650	0.0266	0.241	0.202	0.241	0.202	0.241	51,537	0.2066	14.81%
2005-07-18	0	0.027	0.025	0.031	-	-	0	0	-	0.210	0.194	0.241	-	-	0	-	0.00%
2005-07-15	0	0.027	0.025	0.031	-	-	0	0	-	0.210	0.194	0.241	-	-	0	-	0.00%
2005-07-14	0	0.027	0.025	0.031	-	-	0	0	-	0.210	0.194	0.241	-	-	0	-	0.00%
2005-07-13	0	0.027	0.025	0.030	-	-	0	0	-	0.210	0.194	0.233	-	-	0	-	0.00%
2005-07-12	0	0.027	0.027	0.030	-	-	0	0	-	0.210	0.210	0.233	-	-	0	-	0.00%
2005-07-11	0	0.027	0.025	0.031	-	-	0	0	-	0.210	0.194	0.241	-	-	0	-	0.00%
2005-07-08	0	0.027	0.023	0.030	-	-	0	0	-	0.210	0.179	0.233	-	-	0	-	0.00%
2005-07-07	0	0.027	0.024	0.031	-	-	0	0	-	0.210	0.186	0.241	-	-	0	-	0.00%
2005-07-06	0	0.027	0.026	0.031	-	-	0	0	-	0.210	0.202	0.241	-	-	0	-	0.00%
2005-07-05	0	0.027	0.026	0.031	-	-	0	0	-	0.210	0.202	0.241	-	-	0	-	0.00%
2005-07-04	0	0.027	0.027	0.032	0.027	0.028	700,000	19,100	0.0273	0.210	0.210	0.248	0.210	0.217	90,190	0.2118	-20.59%
2005-06-30	0	0.034	0.028	0.035	0.030	0.034	1,475,000	48,250	0.0327	0.264	0.217	0.272	0.233	0.264	190,043	0.2539	13.33%
2005-06-29	0	0.030	0.027	0.030	0.027	0.030	500,000	14,400	0.0288	0.233	0.210	0.233	0.210	0.233	64,421	0.2235	0.00%
2005-06-28	0	0.030	0.026	0.031	-	-	0	0	-	0.233	0.202	0.241	-	-	0	-	0.00%
2005-06-27	0	0.030	0.024	0.030	0.030	0.030	200,000	6,000	0.0300	0.233	0.186	0.233	0.233	0.233	25,769	0.2328	0.00%
2005-06-24	0	0.030	0.023	-	-	-	0	0	-	0.233	0.179	-	-	-	0	-	0.00%
2005-06-23	0	0.030	0.023	0.030	-	-	0	0	-	0.233	0.179	0.233	-	-	0	-	0.00%
2005-06-22	0	0.030	0.023	0.030	-	-	0	0	-	0.233	0.179	0.233	-	-	0	-	-6.25%
2005-06-21	0	0.032	0.023	0.034	-	-	0	0	-	0.248	0.179	0.264	-	-	0	-	0.00%
2005-06-20	0	0.032	0.024	0.034	-	-	0	0	-	0.248	0.186	0.264	-	-	0	-	0.00%
2005-06-17	0	0.032	0.023	0.034	-	-	0	0	-	0.248	0.179	0.264	-	-	0	-	0.00%
2005-06-16	0	0.032	0.023	0.034	-	-	0	0	-	0.248	0.179	0.264	-	-	0	-	0.00%
2005-06-15	0	0.032	0.024	0.034	-	-	0	0	-	0.248	0.186	0.264	-	-	0	-	0.00%
2005-06-14	0	0.032	0.025	0.032	-	-	0	0	-	0.248	0.194	0.248	-	-	0	-	0.00%
2005-06-13	0	0.032	0.025	0.032	-	-	0	0	-	0.248	0.194	0.248	-	-	0	-	-5.88%
2005-06-10	0	0.034	0.023	0.034	-	-	0	0	-	0.264	0.179	0.264	-	-	0	-	0.00%
2005-06-09	0	0.034	0.026	0.034	-	-	0	0	-	0.264	0.202	0.264	-	-	0	-	0.00%
2005-06-08	0	0.034	0.023	0.034	-	-	0	0	-	0.264	0.179	0.264	-	-	0	-	0.00%
2005-06-07	0	0.034	0.023	0.034	-	-	0	0	-	0.264	0.179	0.264	-	-	0	-	0.00%
2005-06-06	0	0.034	0.021	0.034	-	-	0	0	-	0.264	0.163	0.264	-	-	0	-	0.00%
2005-06-03	0	0.034	0.023	0.034	-	-	0	0	-	0.264	0.179	0.264	-	-	0	-	0.00%
2005-06-02	0	0.034	0.021	0.034	-	-	0	0	-	0.264	0.163	0.264	-	-	0	-	0.00%
2005-06-01	0	0.034	0.026	0.034	-	-	0	0	-	0.264	0.202	0.264	-	-	0	-	0.00%
2005-05-31	0	0.034	0.014	0.035	0.034	0.034	500,000	17,000	0.0340	0.264	0.109	0.272	0.264	0.264	64,421	0.2639	0.00%
2005-05-30	0	0.034	0.027	0.034	0.032	0.036	825,000	26,800	0.0325	0.264	0.210	0.264	0.248	0.279	106,295	0.2521	30.77%
2005-05-27	0	0.026	0.023	0.032	-	-	0	0	-	0.202	0.179	0.248	-	-	0	-	0.00%
2005-05-26	0	0.026	0.023	0.030	-	-	0	0	-	0.202	0.179	0.233	-	-	0	-	0.00%
2005-05-25	0	0.026	0.022	0.032	-	-	0	0	-	0.202	0.171	0.248	-	-	0	-	0.00%
2005-05-24	0	0.026	0.022	0.030	-	-	0	0	-	0.202	0.171	0.233	-	-	0	-	0.00%
2005-05-23	0	0.026	0.022	0.030	-	-	0	0	-	0.202	0.171	0.233	-	-	0	-	0.00%
2005-05-20	0	0.026	0.023	0.030	-	-	0	0	-	0.202	0.179	0.233	-	-	0	-	0.00%
2005-05-19	0	0.026	0.021	0.030	-	-	0	0	-	0.202	0.163	0.233	-	-	0	-	0.00%
2005-05-18	0	0.026	0.022	0.030	-	-	0	0	-	0.202	0.171	0.233	-	-	0	-	0.00%
2005-05-17	0	0.026	0.023	0.028	0.026	0.026	500,000	13,000	0.0260	0.202	0.179	0.217	0.202	0.202	64,421	0.2018	8.33%
2005-05-13	0	0.024	0.024	0.028	-	-	0	0	-	0.186	0.186	0.217	-	-	0	-	0.00%
2005-05-12	0	0.024	0.024	0.029	-	-	0	0	-	0.186	0.186	0.225	-	-	0	-	0.00%
2005-05-11	0	0.024	0.024	0.029	0.024	0.024	100,000	2,400	0.0240	0.186	0.186	0.225	0.186	0.186	12,884	0.1863	-20.00%
2005-05-10	0	0.030	0.025	0.030	-	-	0	0	-	0.233	0.194	0.233	-	-	0	-	0.00%
2005-05-09	0	0.030	0.024	0.030	0.030	0.030	600,000	18,000	0.0300	0.233	0.186	0.233	0.233	0.233	77,306	0.2328	3.45%
2005-05-06	0	0.029	0.024	0.029	-	-	0	0	-	0.225	0.186	0.225	-	-	0	-	-3.33%
2005-05-05	0	0.030	0.023	0.030	0.026	0.030	1,075,000	28,250	0.0263	0.233	0.179	0.233	0.202	0.233	138,506	0.2040	15.38%
2005-05-04	0	0.026	0.023	0.029	-	-	0	0	-	0.202	0.179	0.225	-	-	0	-	0.00%
2005-05-03	0	0.026	0.026	0.029	0.025	0.025	500,000	12,500	0.0250	0.202	0.202	0.225	0.194	0.194	64,421	0.1940	8.33%
2005-04-29	0	0.024	0.022	-	0.024	0.024	1,000,000	24,000	0.0240	0.186	0.171	-	0.186	0.186	128,843	0.1863	-4.00%
2005-04-28	0	0.025	0.023	0.030	0.025	0.025	500,000	12,500	0.0250	0.194	0.179	0.233	0.194	0.194	64,421	0.1940	-16.67%
2005-04-27	0	0.030	0.026	0.032	-	-	0	0	-	0.233	0.202	0.248	-	-	0	-	0.00%
2005-04-26	0	0.030	0.026	0.034	-	-	0	0	-	0.233	0.202	0.264	-	-	0	-	0.00%
2005-04-25	0	0.030	0.027	0.035	-	-	0	0	-	0.233	0.210	0.272	-	-	0	-	0.00%
2005-04-22	0	0.030	0.028	0.036	0.028	0.030	600,000	17,000	0.0283	0.233	0.217	0.279	0.217	0.233	77,306	0.2199	-16.67%
2005-04-21	0	0.036	0.025	-	0.036	0.036	300,000	10,800	0.0360	0.279	0.194	-	0.279	0.279	38,653	0.2794	20.00%
2005-04-20	0	0.030	0.029	0.036	0.028	0.030	600,000	17,300	0.0288	0.233	0.225	0.279	0.217	0.233	77,306	0.2238	-3.23%
2005-04-19	0	0.031	0.026	0.034	0.030	0.031	300,000	9,100	0.0303	0.241	0.202	0.264	0.233	0.241	38,653	0.2354	19.23%
2005-04-18	0	0.026	0.026	0.040	0.025	0.025	1,000,000	25,000	0.0250	0.202	0.202	0.310	0.194	0.194	128,843	0.1940	-23.53%
2005-04-15	0	0.034	0.026	0.039	-	-	0	0	-	0.264	0.202	0.303	-	-	0	-	0.00%
2005-04-14	0	0.034	0.026	0.031	0.023	0.034	2,300,000	57,700	0.0251	0.264	0.202	0.241	0.179	0.264	296,339	0.1947	9.68%
2005-04-13	0	0.031	0.024	0.037	-	-	0	0	-	0.241	0.186	0.287	-	-	0	-	0.00%
2005-04-12	0	0.031	0.024	-	-	-	0	0	-	0.241	0.186	-	-	-	0	-	0.00%
2005-04-11	0	0.031	0.026	-	0.031	0.031	50,000	1,550	0.0310	0.241	0.202	-	0.241	0.241	6,442	0.2406	0.00%
2005-04-08	0	0.031	0.024	-	-	-	0	0	-	0.241	0.186	-	-	-	0	-	0.00%
2005-04-07	0	0.031	0.024	-	-	-	0	0	-	0.241	0.186	-	-	-	0	-	0.00%
2005-04-06	0	0.031	0.031	-	0.031	0.031	100,000	3,100	0.0310	0.241	0.241	-	0.241	0.241	12,884	0.2406	34.78%
2005-04-04	0	0.023	0.023	0.035	0.022	0.022	100,000	2,200	0.0220	0.179	0.179	0.272	0.171	0.171	12,884	0.1708	-23.33%
2005-04-01	0	0.030	0.024	0.030	0.030	0.030	100,000	3,000	0.0300	0.233	0.186	0.233	0.233	0.233	12,884	0.2328	0.00%
2005-03-31	0	0.030	0.030	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2005-03-30	0	0.030	0.030	0.035	0.030	0.030	200,000	6,000	0.0300	0.233	0.233	0.272	0.233	0.233	25,769	0.2328	0.00%
2005-03-29	0	0.030	0.029	-	-	-	0	0	-	0.233	0.225	-	-	-	0	-	0.00%
2005-03-24	0	0.030	0.030	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	3.45%
2005-03-23	0	0.029	0.029	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	3.57%
2005-03-22	0	0.028	0.028	-	-	-	0	0	-	0.217	0.217	-	-	-	0	-	0.00%
2005-03-21	0	0.028	0.028	-	0.028	0.028	200,000	5,600	0.0280	0.217	0.217	-	0.217	0.217	25,769	0.2173	0.00%
2005-03-18	0	0.028	0.028	-	-	-	0	0	-	0.217	0.217	-	-	-	0	-	0.00%
2005-03-17	0	0.028	0.028	-	-	-	0	0	-	0.217	0.217	-	-	-	0	-	0.00%
2005-03-16	0	0.028	0.027	-	-	-	0	0	-	0.217	0.210	-	-	-	0	-	0.00%
2005-03-15	0	0.028	0.025	-	-	-	0	0	-	0.217	0.194	-	-	-	0	-	0.00%
2005-03-14	0	0.028	0.025	-	-	-	0	0	-	0.217	0.194	-	-	-	0	-	0.00%
2005-03-11	0	0.028	0.026	-	-	-	0	0	-	0.217	0.202	-	-	-	0	-	0.00%
2005-03-10	0	0.028	0.028	-	0.028	0.028	600,000	16,800	0.0280	0.217	0.217	-	0.217	0.217	77,306	0.2173	-6.67%
2005-03-09	0	0.030	0.028	-	-	-	0	0	-	0.233	0.217	-	-	-	0	-	0.00%
2005-03-08	0	0.030	0.030	0.038	-	-	0	0	-	0.233	0.233	0.295	-	-	0	-	0.00%
2005-03-07	0	0.030	0.030	0.039	0.030	0.030	100,000	3,000	0.0300	0.233	0.233	0.303	0.233	0.233	12,884	0.2328	-3.23%
2005-03-04	0	0.031	0.030	0.033	-	-	0	0	-	0.241	0.233	0.256	-	-	0	-	0.00%
2005-03-03	0	0.031	0.030	0.034	-	-	0	0	-	0.241	0.233	0.264	-	-	0	-	0.00%
2005-03-02	0	0.031	0.031	0.033	0.031	0.031	100,000	3,100	0.0310	0.241	0.241	0.256	0.241	0.241	12,884	0.2406	-6.06%
2005-03-01	0	0.033	0.033	0.038	0.033	0.033	800,000	26,400	0.0330	0.256	0.256	0.295	0.256	0.256	103,074	0.2561	10.00%
2005-02-28	0	0.030	0.030	0.033	-	-	0	0	-	0.233	0.233	0.256	-	-	0	-	0.00%
2005-02-25	0	0.030	0.030	0.033	-	-	0	0	-	0.233	0.233	0.256	-	-	0	-	3.45%
2005-02-24	0	0.029	0.029	0.033	-	-	0	0	-	0.225	0.225	0.256	-	-	0	-	3.57%
2005-02-23	0	0.028	0.028	0.033	-	-	0	0	-	0.217	0.217	0.256	-	-	0	-	0.00%
2005-02-22	0	0.028	0.028	0.036	0.028	0.028	1,100,000	30,800	0.0280	0.217	0.217	0.279	0.217	0.217	141,727	0.2173	3.70%
2005-02-21	0	0.027	0.027	0.034	-	-	0	0	-	0.210	0.210	0.264	-	-	0	-	3.85%
2005-02-18	0	0.026	0.026	0.038	-	-	0	0	-	0.202	0.202	0.295	-	-	0	-	8.33%
2005-02-17	0	0.024	0.024	-	0.024	0.024	100,000	2,400	0.0240	0.186	0.186	-	0.186	0.186	12,884	0.1863	-22.58%
2005-02-16	0	0.031	0.024	0.039	-	-	0	0	-	0.241	0.186	0.303	-	-	0	-	0.00%
2005-02-15	0	0.031	0.024	-	-	-	0	0	-	0.241	0.186	-	-	-	0	-	0.00%
2005-02-14	0	0.031	0.030	0.031	0.031	0.031	1,125,000	34,875	0.0310	0.241	0.233	0.241	0.241	0.241	144,948	0.2406	0.00%
2005-02-08	0	0.031	0.026	-	-	-	0	0	-	0.241	0.202	-	-	-	0	-	0.00%
2005-02-07	0	0.031	0.030	0.038	0.030	0.031	3,000,000	91,000	0.0303	0.241	0.233	0.295	0.233	0.241	386,529	0.2354	3.33%
2005-02-04	0	0.030	0.030	0.038	-	-	0	0	-	0.233	0.233	0.295	-	-	0	-	0.00%
2005-02-03	0	0.030	0.030	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2005-02-02	0	0.030	0.030	-	0.030	0.030	75,000	2,250	0.0300	0.233	0.233	-	0.233	0.233	9,663	0.2328	-6.25%
2005-02-01	0	0.032	0.030	0.040	-	-	0	0	-	0.248	0.233	0.310	-	-	0	-	0.00%
2005-01-31	0	0.032	0.029	0.040	0.032	0.032	400,000	12,800	0.0320	0.248	0.225	0.310	0.248	0.248	51,537	0.2484	-5.88%
2005-01-28	0	0.034	0.030	0.034	0.035	0.037	1,350,000	47,950	0.0355	0.264	0.233	0.264	0.272	0.287	173,938	0.2757	-2.86%
2005-01-27	0	0.035	0.030	0.035	0.035	0.035	600,000	21,000	0.0350	0.272	0.233	0.272	0.272	0.272	77,306	0.2716	-27.08%
2005-01-26	0	0.048	-	0.048	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
2005-01-25	0	0.048	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2005-01-24	0	0.048	-	0.048	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
2005-01-21	0	0.048	-	0.048	0.048	0.048	1,000,000	48,000	0.0480	0.373	-	0.373	0.373	0.373	128,843	0.3725	0.00%
2005-01-20	0	0.048	-	0.048	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
2005-01-19	0	0.048	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2005-01-18	0	0.048	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2005-01-17	0	0.048	-	0.048	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
2005-01-14	0	0.048	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2005-01-13	0	0.048	-	0.055	-	-	0	0	-	0.373	-	0.427	-	-	0	-	0.00%
2005-01-12	0	0.048	-	0.048	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
2005-01-11	0	0.048	-	0.048	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
2005-01-10	0	0.048	-	0.048	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-7.69%
2005-01-07	0	0.052	-	0.059	-	-	0	0	-	0.404	-	0.458	-	-	0	-	0.00%
2005-01-06	0	0.052	0.050	-	0.052	0.052	300,000	15,600	0.0520	0.404	0.388	-	0.404	0.404	38,653	0.4036	30.00%
2005-01-05	0	0.040	0.033	0.048	-	-	0	0	-	0.310	0.256	0.373	-	-	0	-	0.00%
2005-01-04	0	0.040	0.040	0.047	-	-	0	0	-	0.310	0.310	0.365	-	-	0	-	0.00%
2005-01-03	0	0.040	0.036	0.045	-	-	0	0	-	0.310	0.279	0.349	-	-	0	-	0.00%
2004-12-31	0	0.040	-	0.045	0.040	0.040	200,000	8,000	0.0400	0.310	-	0.349	0.310	0.310	25,769	0.3105	0.00%
2004-12-30	0	0.040	0.031	0.045	0.030	0.040	2,300,000	81,100	0.0353	0.310	0.241	0.349	0.233	0.310	296,339	0.2737	11.11%
2004-12-29	0	0.036	0.030	0.036	0.036	0.036	25,000	900	0.0360	0.279	0.233	0.279	0.279	0.279	3,221	0.2794	-10.00%
2004-12-28	0	0.040	0.032	0.040	-	-	0	0	-	0.310	0.248	0.310	-	-	0	-	0.00%
2004-12-24	0	0.040	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-12-23	0	0.040	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-12-22	0	0.040	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-12-21	0	0.040	-	0.045	-	-	0	0	-	0.310	-	0.349	-	-	0	-	0.00%
2004-12-20	0	0.040	0.020	0.046	0.035	0.040	700,000	24,750	0.0354	0.310	0.155	0.357	0.272	0.310	90,190	0.2744	33.33%
2004-12-17	0	0.030	0.020	0.030	0.030	0.030	350,000	10,500	0.0300	0.233	0.155	0.233	0.233	0.233	45,095	0.2328	25.00%
2004-12-16	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-12-15	0	0.024	0.015	0.030	-	-	0	0	-	0.186	0.116	0.233	-	-	0	-	0.00%
2004-12-14	0	0.024	0.015	-	-	-	0	0	-	0.186	0.116	-	-	-	0	-	0.00%
2004-12-13	0	0.024	0.016	0.035	-	-	0	0	-	0.186	0.124	0.272	-	-	0	-	0.00%
2004-12-10	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-12-09	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-12-08	0	0.024	0.024	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	0.00%
2004-12-07	0	0.024	0.024	0.036	-	-	0	0	-	0.186	0.186	0.279	-	-	0	-	0.00%
2004-12-06	0	0.024	0.024	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	4.35%
2004-12-03	0	0.023	0.023	0.035	0.022	0.022	50,000	1,100	0.0220	0.179	0.179	0.272	0.171	0.171	6,442	0.1708	-34.29%
2004-12-02	0	0.035	0.027	0.035	-	-	0	0	-	0.272	0.210	0.272	-	-	0	-	0.00%
2004-12-01	0	0.035	0.020	0.035	-	-	0	0	-	0.272	0.155	0.272	-	-	0	-	0.00%
2004-11-30	0	0.035	-	0.035	-	-	0	0	-	0.272	-	0.272	-	-	0	-	0.00%
2004-11-29	0	0.035	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2004-11-26	0	0.035	-	0.040	-	-	0	0	-	0.272	-	0.310	-	-	0	-	0.00%
2004-11-25	0	0.035	0.030	0.035	-	-	0	0	-	0.272	0.233	0.272	-	-	0	-	0.00%
2004-11-24	0	0.035	0.025	0.039	0.035	0.035	200,000	7,000	0.0350	0.272	0.194	0.303	0.272	0.272	25,769	0.2716	16.67%
2004-11-23	0	0.030	0.025	0.035	-	-	0	0	-	0.233	0.194	0.272	-	-	0	-	0.00%
2004-11-22	0	0.030	0.026	-	-	-	0	0	-	0.233	0.202	-	-	-	0	-	0.00%
2004-11-19	0	0.030	0.025	0.035	-	-	0	0	-	0.233	0.194	0.272	-	-	0	-	0.00%
2004-11-18	0	0.030	0.023	0.034	0.030	0.030	1,800,000	54,000	0.0300	0.233	0.179	0.264	0.233	0.233	231,917	0.2328	0.00%
2004-11-17	0	0.030	-	0.030	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2004-11-16	0	0.030	0.025	0.032	0.030	0.030	500,000	15,000	0.0300	0.233	0.194	0.248	0.233	0.233	64,421	0.2328	-14.29%
2004-11-15	0	0.035	0.024	0.035	0.035	0.035	50,000	1,750	0.0350	0.272	0.186	0.272	0.272	0.272	6,442	0.2716	25.00%
2004-11-12	0	0.028	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2004-11-11	0	0.028	0.020	0.030	-	-	0	0	-	0.217	0.155	0.233	-	-	0	-	0.00%
2004-11-10	0	0.028	0.024	0.030	-	-	0	0	-	0.217	0.186	0.233	-	-	0	-	0.00%
2004-11-09	0	0.028	-	0.032	-	-	0	0	-	0.217	-	0.248	-	-	0	-	0.00%
2004-11-08	0	0.028	0.024	0.032	0.028	0.028	500,000	14,000	0.0280	0.217	0.186	0.248	0.217	0.217	64,421	0.2173	0.00%
2004-11-05	0	0.028	0.028	0.032	0.024	0.028	700,000	17,600	0.0251	0.217	0.217	0.248	0.186	0.217	90,190	0.1951	16.67%
2004-11-04	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-11-03	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-11-02	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-11-01	0	0.024	0.015	-	-	-	0	0	-	0.186	0.116	-	-	-	0	-	0.00%
2004-10-29	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-28	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-10-27	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-26	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-25	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-10-21	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-20	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-19	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-10-18	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-15	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-10-14	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-10-13	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-12	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-11	0	0.024	0.017	-	-	-	0	0	-	0.186	0.132	-	-	-	0	-	0.00%
2004-10-08	0	0.024	0.015	-	-	-	0	0	-	0.186	0.116	-	-	-	0	-	0.00%
2004-10-07	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-06	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-05	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-10-04	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-09-30	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-09-28	0	0.024	0.024	0.030	0.024	0.024	100,000	2,400	0.0240	0.186	0.186	0.233	0.186	0.186	12,884	0.1863	-11.11%
2004-09-27	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-24	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-23	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-22	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-21	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-20	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-17	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-16	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-15	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-14	0	0.027	0.024	-	-	-	0	0	-	0.210	0.186	-	-	-	0	-	0.00%
2004-09-13	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-10	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-09	0	0.027	0.024	-	-	-	0	0	-	0.210	0.186	-	-	-	0	-	0.00%
2004-09-08	0	0.027	0.024	-	-	-	0	0	-	0.210	0.186	-	-	-	0	-	0.00%
2004-09-07	0	0.027	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-06	0	0.027	0.024	-	-	-	0	0	-	0.210	0.186	-	-	-	0	-	0.00%
2004-09-03	0	0.027	0.020	-	-	-	0	0	-	0.210	0.155	-	-	-	0	-	0.00%
2004-09-02	0	0.027	0.024	-	-	-	0	0	-	0.210	0.186	-	-	-	0	-	0.00%
2004-09-01	0	0.027	0.027	-	0.026	0.027	2,475,000	65,925	0.0266	0.210	0.210	-	0.202	0.210	318,886	0.2067	12.50%
2004-08-31	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-30	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-27	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-26	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-25	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-24	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-23	0	0.024	0.024	-	0.024	0.024	475,000	11,400	0.0240	0.186	0.186	-	0.186	0.186	61,200	0.1863	0.00%
2004-08-20	0	0.024	0.018	-	-	-	0	0	-	0.186	0.140	-	-	-	0	-	0.00%
2004-08-19	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-08-18	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-08-17	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-08-16	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-08-13	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-12	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-11	0	0.024	0.023	0.028	-	-	0	0	-	0.186	0.179	0.217	-	-	0	-	0.00%
2004-08-10	0	0.024	0.023	0.028	-	-	0	0	-	0.186	0.179	0.217	-	-	0	-	0.00%
2004-08-09	0	0.024	0.024	-	0.024	0.024	475,000	11,400	0.0240	0.186	0.186	-	0.186	0.186	61,200	0.1863	0.00%
2004-08-06	0	0.024	0.023	-	-	-	0	0	-	0.186	0.179	-	-	-	0	-	0.00%
2004-08-05	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-08-04	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-08-03	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-08-02	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-30	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-29	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-28	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-27	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-26	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-23	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-22	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-21	0	0.024	0.015	-	-	-	0	0	-	0.186	0.116	-	-	-	0	-	0.00%
2004-07-20	0	0.024	0.016	0.032	-	-	0	0	-	0.186	0.124	0.248	-	-	0	-	0.00%
2004-07-19	0	0.024	0.017	-	-	-	0	0	-	0.186	0.132	-	-	-	0	-	0.00%
2004-07-16	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-15	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-14	0	0.024	0.016	-	-	-	0	0	-	0.186	0.124	-	-	-	0	-	0.00%
2004-07-13	0	0.024	0.018	-	-	-	0	0	-	0.186	0.140	-	-	-	0	-	0.00%
2004-07-12	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-07-09	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-07-08	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-07-07	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-07-06	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-07-05	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-07-02	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-06-30	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-06-29	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-06-28	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-06-25	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-06-24	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-06-23	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-06-21	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-06-18	0	0.024	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2004-06-17	0	0.024	0.020	-	-	-	0	0	-	0.186	0.155	-	-	-	0	-	0.00%
2004-06-16	0	0.024	0.022	-	-	-	0	0	-	0.186	0.171	-	-	-	0	-	0.00%
2004-06-15	0	0.024	0.022	-	-	-	0	0	-	0.186	0.171	-	-	-	0	-	0.00%
2004-06-14	0	0.024	0.024	-	0.024	0.024	700,000	16,800	0.0240	0.186	0.186	-	0.186	0.186	90,190	0.1863	-4.00%
2004-06-11	0	0.025	0.024	-	-	-	0	0	-	0.194	0.186	-	-	-	0	-	0.00%
2004-06-10	0	0.025	0.024	-	-	-	0	0	-	0.194	0.186	-	-	-	0	-	0.00%
2004-06-09	0	0.025	0.021	0.030	0.020	0.025	1,000,000	22,500	0.0225	0.194	0.163	0.233	0.155	0.194	128,843	0.1746	-13.79%
2004-06-08	0	0.029	-	0.030	-	-	0	0	-	0.225	-	0.233	-	-	0	-	0.00%
2004-06-07	0	0.029	0.024	0.033	0.029	0.029	150,000	4,350	0.0290	0.225	0.186	0.256	0.225	0.225	19,326	0.2251	0.00%
2004-06-04	0	0.029	0.024	0.029	0.029	0.029	200,000	5,800	0.0290	0.225	0.186	0.225	0.225	0.225	25,769	0.2251	0.00%
2004-06-03	0	0.029	0.026	0.029	0.029	0.029	400,000	11,600	0.0290	0.225	0.202	0.225	0.225	0.225	51,537	0.2251	-3.33%
2004-06-02	0	0.030	0.024	-	-	-	0	0	-	0.233	0.186	-	-	-	0	-	0.00%
2004-06-01	0	0.030	0.024	0.030	0.030	0.030	200,000	6,000	0.0300	0.233	0.186	0.233	0.233	0.233	25,769	0.2328	0.00%
2004-05-31	0	0.030	0.024	0.034	-	-	0	0	-	0.233	0.186	0.264	-	-	0	-	0.00%
2004-05-28	0	0.030	0.024	0.034	-	-	0	0	-	0.233	0.186	0.264	-	-	0	-	0.00%
2004-05-27	0	0.030	0.024	0.034	-	-	0	0	-	0.233	0.186	0.264	-	-	0	-	0.00%
2004-05-25	0	0.030	0.024	0.032	-	-	0	0	-	0.233	0.186	0.248	-	-	0	-	0.00%
2004-05-24	0	0.030	0.025	0.030	0.030	0.030	300,000	9,000	0.0300	0.233	0.194	0.233	0.233	0.233	38,653	0.2328	0.00%
2004-05-21	0	0.030	0.019	0.034	-	-	0	0	-	0.233	0.147	0.264	-	-	0	-	0.00%
2004-05-20	0	0.030	0.019	0.034	-	-	0	0	-	0.233	0.147	0.264	-	-	0	-	0.00%
2004-05-19	0	0.030	0.021	0.034	-	-	0	0	-	0.233	0.163	0.264	-	-	0	-	0.00%
2004-05-18	0	0.030	0.020	0.030	-	-	0	0	-	0.233	0.155	0.233	-	-	0	-	-6.25%
2004-05-17	0	0.032	0.020	0.036	-	-	0	0	-	0.248	0.155	0.279	-	-	0	-	0.00%
2004-05-14	0	0.032	0.018	0.036	-	-	0	0	-	0.248	0.140	0.279	-	-	0	-	0.00%
2004-05-13	0	0.032	0.018	0.038	-	-	0	0	-	0.248	0.140	0.295	-	-	0	-	0.00%
2004-05-12	0	0.032	0.022	0.038	-	-	0	0	-	0.248	0.171	0.295	-	-	0	-	0.00%
2004-05-11	0	0.032	0.019	0.038	-	-	0	0	-	0.248	0.147	0.295	-	-	0	-	0.00%
2004-05-10	0	0.032	0.018	0.038	-	-	0	0	-	0.248	0.140	0.295	-	-	0	-	0.00%
2004-05-07	0	0.032	-	0.038	-	-	0	0	-	0.248	-	0.295	-	-	0	-	0.00%
2004-05-06	0	0.032	0.019	0.038	-	-	0	0	-	0.248	0.147	0.295	-	-	0	-	0.00%
2004-05-05	0	0.032	0.015	0.038	-	-	0	0	-	0.248	0.116	0.295	-	-	0	-	0.00%
2004-05-04	0	0.032	-	0.040	-	-	0	0	-	0.248	-	0.310	-	-	0	-	0.00%
2004-05-03	0	0.032	-	0.040	-	-	0	0	-	0.248	-	0.310	-	-	0	-	0.00%
2004-04-30	0	0.032	0.024	0.032	-	-	0	0	-	0.248	0.186	0.248	-	-	0	-	-5.88%
2004-04-29	0	0.034	0.028	0.034	-	-	0	0	-	0.264	0.217	0.264	-	-	0	-	-5.56%
2004-04-28	0	0.036	0.022	0.036	-	-	0	0	-	0.279	0.171	0.279	-	-	0	-	-10.00%
2004-04-27	0	0.040	0.030	0.044	-	-	0	0	-	0.310	0.233	0.342	-	-	0	-	0.00%
2004-04-26	0	0.040	0.020	0.044	-	-	0	0	-	0.310	0.155	0.342	-	-	0	-	0.00%
2004-04-23	0	0.040	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-04-22	0	0.040	0.030	0.044	-	-	0	0	-	0.310	0.233	0.342	-	-	0	-	0.00%
2004-04-21	0	0.040	-	0.044	-	-	0	0	-	0.310	-	0.342	-	-	0	-	0.00%
2004-04-20	0	0.040	0.032	0.044	-	-	0	0	-	0.310	0.248	0.342	-	-	0	-	0.00%
2004-04-19	0	0.040	-	0.044	-	-	0	0	-	0.310	-	0.342	-	-	0	-	0.00%
2004-04-16	0	0.040	0.032	0.045	-	-	0	0	-	0.310	0.248	0.349	-	-	0	-	0.00%
2004-04-15	0	0.040	0.032	0.045	-	-	0	0	-	0.310	0.248	0.349	-	-	0	-	0.00%
2004-04-14	0	0.040	0.032	0.045	-	-	0	0	-	0.310	0.248	0.349	-	-	0	-	0.00%
2004-04-13	0	0.040	0.036	0.040	-	-	0	0	-	0.310	0.279	0.310	-	-	0	-	-11.11%
2004-04-08	0	0.045	-	0.046	-	-	0	0	-	0.349	-	0.357	-	-	0	-	0.00%
2004-04-07	0	0.045	-	0.046	-	-	0	0	-	0.349	-	0.357	-	-	0	-	0.00%
2004-04-06	0	0.045	-	0.047	-	-	0	0	-	0.349	-	0.365	-	-	0	-	0.00%
2004-04-02	0	0.045	-	0.048	-	-	0	0	-	0.349	-	0.373	-	-	0	-	0.00%
2004-04-01	0	0.045	0.034	0.045	-	-	0	0	-	0.349	0.264	0.349	-	-	0	-	0.00%
2004-03-31	0	0.045	-	0.045	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2004-03-30	0	0.045	0.036	0.048	-	-	0	0	-	0.349	0.279	0.373	-	-	0	-	0.00%
2004-03-29	0	0.045	-	0.048	-	-	0	0	-	0.349	-	0.373	-	-	0	-	0.00%
2004-03-26	0	0.045	0.040	0.048	-	-	0	0	-	0.349	0.310	0.373	-	-	0	-	0.00%
2004-03-25	0	0.045	0.036	0.048	0.045	0.045	300,000	13,500	0.0450	0.349	0.279	0.373	0.349	0.349	38,653	0.3493	0.00%
2004-03-24	0	0.045	0.045	0.048	0.045	0.045	500,000	22,500	0.0450	0.349	0.349	0.373	0.349	0.349	64,421	0.3493	0.00%
2004-03-23	0	0.045	0.043	0.051	-	-	0	0	-	0.349	0.334	0.396	-	-	0	-	0.00%
2004-03-22	0	0.045	0.045	0.050	0.045	0.045	800,000	36,000	0.0450	0.349	0.349	0.388	0.349	0.349	103,074	0.3493	-11.76%
2004-03-19	0	0.051	0.045	0.052	-	-	0	0	-	0.396	0.349	0.404	-	-	0	-	0.00%
2004-03-18	0	0.051	0.048	0.051	0.041	0.051	1,750,000	84,025	0.0480	0.396	0.373	0.396	0.318	0.396	225,475	0.3727	27.50%
2004-03-17	0	0.040	0.041	0.049	0.040	0.052	350,000	17,425	0.0498	0.310	0.318	0.380	0.310	0.404	45,095	0.3864	-18.37%
2004-03-16	0	0.049	0.039	0.050	-	-	0	0	-	0.380	0.303	0.388	-	-	0	-	0.00%
2004-03-15	0	0.049	0.038	0.049	0.050	0.050	350,000	17,500	0.0500	0.380	0.295	0.380	0.388	0.388	45,095	0.3881	19.51%
2004-03-12	0	0.041	0.038	-	0.035	0.041	1,550,000	56,350	0.0364	0.318	0.295	-	0.272	0.318	199,707	0.2822	13.89%
2004-03-11	0	0.036	0.036	-	-	-	0	0	-	0.279	0.279	-	-	-	0	-	0.00%
2004-03-10	0	0.036	0.036	0.050	0.035	0.040	1,350,000	49,450	0.0366	0.279	0.279	0.388	0.272	0.310	173,938	0.2843	-2.70%
2004-03-09	0	0.037	0.033	0.054	0.035	0.038	1,050,000	37,900	0.0361	0.287	0.256	0.419	0.272	0.295	135,285	0.2801	-32.73%
2004-03-08	0	0.055	0.031	0.059	-	-	0	0	-	0.427	0.241	0.458	-	-	0	-	0.00%
2004-03-05	0	0.055	0.031	0.059	-	-	0	0	-	0.427	0.241	0.458	-	-	0	-	0.00%
2004-03-04	0	0.055	0.031	0.060	-	-	0	0	-	0.427	0.241	0.466	-	-	0	-	0.00%
2004-03-03	0	0.055	0.031	0.060	-	-	0	0	-	0.427	0.241	0.466	-	-	0	-	0.00%
2004-03-02	0	0.055	-	0.062	-	-	0	0	-	0.427	-	0.481	-	-	0	-	0.00%
2004-03-01	0	0.055	-	0.060	-	-	0	0	-	0.427	-	0.466	-	-	0	-	0.00%
2004-02-27	0	0.055	0.045	0.059	-	-	0	0	-	0.427	0.349	0.458	-	-	0	-	0.00%
2004-02-26	0	0.055	-	0.062	-	-	0	0	-	0.427	-	0.481	-	-	0	-	0.00%
2004-02-25	0	0.055	0.044	0.059	0.054	0.055	400,000	21,850	0.0546	0.427	0.342	0.458	0.419	0.427	51,537	0.4240	14.58%
2004-02-24	0	0.048	0.045	0.054	0.040	0.051	600,000	28,375	0.0473	0.373	0.349	0.419	0.310	0.396	77,306	0.3670	-20.00%
2004-02-23	0	0.060	-	0.062	-	-	0	0	-	0.466	-	0.481	-	-	0	-	0.00%
2004-02-20	0	0.060	0.043	0.060	-	-	0	0	-	0.466	0.334	0.466	-	-	0	-	-3.23%
2004-02-19	0	0.062	-	0.062	-	-	0	0	-	0.481	-	0.481	-	-	0	-	-6.06%
2004-02-18	0	0.066	-	0.066	-	-	0	0	-	0.512	-	0.512	-	-	0	-	-5.71%
2004-02-17	0	0.070	0.045	0.075	-	-	0	0	-	0.543	0.349	0.582	-	-	0	-	0.00%
2004-02-16	0	0.070	0.038	0.070	0.044	0.070	1,625,000	93,450	0.0575	0.543	0.295	0.543	0.342	0.543	209,370	0.4463	84.21%
2004-02-13	0	0.038	0.035	0.045	-	-	0	0	-	0.295	0.272	0.349	-	-	0	-	0.00%
2004-02-12	0	0.038	0.033	0.045	-	-	30,000,000	1,020,000	0.0340	0.295	0.256	0.349	-	-	3,865,287	0.2639	0.00%
2004-02-11	0	0.038	0.030	0.045	0.038	0.038	1,000,000	38,000	0.0380	0.295	0.233	0.349	0.295	0.295	128,843	0.2949	26.67%
2004-02-10	0	0.030	0.025	0.038	-	-	0	0	-	0.233	0.194	0.295	-	-	0	-	0.00%
2004-02-09	0	0.030	0.022	-	-	-	0	0	-	0.233	0.171	-	-	-	0	-	0.00%
2004-02-06	0	0.030	0.022	-	-	-	0	0	-	0.233	0.171	-	-	-	0	-	0.00%
2004-02-05	0	0.030	0.022	-	-	-	0	0	-	0.233	0.171	-	-	-	0	-	0.00%
2004-02-04	0	0.030	0.022	-	-	-	0	0	-	0.233	0.171	-	-	-	0	-	0.00%
2004-02-03	0	0.030	0.020	-	-	-	0	0	-	0.233	0.155	-	-	-	0	-	0.00%
2004-02-02	0	0.030	0.030	0.038	0.030	0.030	250,000	7,500	0.0300	0.233	0.233	0.295	0.233	0.233	32,211	0.2328	-6.25%
2004-01-30	0	0.032	0.020	-	-	-	0	0	-	0.248	0.155	-	-	-	0	-	0.00%
2004-01-29	0	0.032	0.024	0.038	-	-	0	0	-	0.248	0.186	0.295	-	-	0	-	0.00%
2004-01-28	0	0.032	0.024	0.038	-	-	0	0	-	0.248	0.186	0.295	-	-	0	-	0.00%
2004-01-27	0	0.032	0.032	0.038	-	-	0	0	-	0.248	0.248	0.295	-	-	0	-	6.67%
2004-01-26	0	0.030	0.028	0.038	-	-	0	0	-	0.233	0.217	0.295	-	-	0	-	0.00%
2004-01-21	0	0.030	0.029	-	-	-	0	0	-	0.233	0.225	-	-	-	0	-	0.00%
2004-01-20	0	0.030	0.029	0.039	-	-	0	0	-	0.233	0.225	0.303	-	-	0	-	0.00%
2004-01-19	0	0.030	0.029	-	-	-	0	0	-	0.233	0.225	-	-	-	0	-	0.00%
2004-01-16	0	0.030	0.029	0.038	-	-	0	0	-	0.233	0.225	0.295	-	-	0	-	0.00%
2004-01-15	0	0.030	0.030	0.039	0.030	0.030	125,000	3,750	0.0300	0.233	0.233	0.303	0.233	0.233	16,105	0.2328	-21.05%
2004-01-14	0	0.038	0.023	0.038	0.029	0.038	225,000	8,300	0.0369	0.295	0.179	0.295	0.225	0.295	28,990	0.2863	-2.56%
2004-01-13	0	0.039	0.021	0.039	0.020	0.039	150,000	4,900	0.0327	0.303	0.163	0.303	0.155	0.303	19,326	0.2535	0.00%
2004-01-12	0	0.039	0.020	0.039	-	-	0	0	-	0.303	0.155	0.303	-	-	0	-	0.00%
2004-01-09	0	0.039	0.015	0.040	-	-	0	0	-	0.303	0.116	0.310	-	-	0	-	0.00%
2004-01-08	0	0.039	0.020	0.039	0.040	0.040	50,000	2,000	0.0400	0.303	0.155	0.303	0.310	0.310	6,442	0.3105	-2.50%
2004-01-07	0	0.040	0.015	0.040	-	-	0	0	-	0.310	0.116	0.310	-	-	0	-	0.00%
2004-01-06	0	0.040	0.015	0.042	-	-	0	0	-	0.310	0.116	0.326	-	-	0	-	0.00%
2004-01-05	0	0.040	0.015	0.044	-	-	0	0	-	0.310	0.116	0.342	-	-	0	-	0.00%
2004-01-02	0	0.040	0.020	0.040	-	-	0	0	-	0.310	0.155	0.310	-	-	0	-	0.00%
2003-12-31	0	0.040	0.015	-	-	-	0	0	-	0.310	0.116	-	-	-	0	-	0.00%
2003-12-30	0	0.040	-	0.040	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2003-12-29	0	0.040	0.018	0.040	-	-	0	0	-	0.310	0.140	0.310	-	-	0	-	-2.44%
2003-12-24	0	0.041	-	0.041	-	-	0	0	-	0.318	-	0.318	-	-	0	-	0.00%
2003-12-23	0	0.041	0.021	0.041	-	-	0	0	-	0.318	0.163	0.318	-	-	0	-	0.00%
2003-12-22	0	0.041	0.015	-	-	-	0	0	-	0.318	0.116	-	-	-	0	-	0.00%
2003-12-19	0	0.041	0.015	-	-	-	0	0	-	0.318	0.116	-	-	-	0	-	0.00%
2003-12-18	0	0.041	0.015	-	-	-	0	0	-	0.318	0.116	-	-	-	0	-	0.00%
2003-12-17	0	0.041	-	0.041	-	-	0	0	-	0.318	-	0.318	-	-	0	-	0.00%
2003-12-16	0	0.041	-	0.041	-	-	0	0	-	0.318	-	0.318	-	-	0	-	-2.38%
2003-12-15	0	0.042	-	-	0.034	0.042	250,000	8,525	0.0341	0.326	-	-	0.264	0.326	32,211	0.2647	40.00%
2003-12-12	0	0.030	0.026	-	-	-	0	0	-	0.233	0.202	-	-	-	0	-	0.00%
2003-12-11	0	0.030	0.023	-	-	-	0	0	-	0.233	0.179	-	-	-	0	-	0.00%
2003-12-10	0	0.030	0.022	-	-	-	0	0	-	0.233	0.171	-	-	-	0	-	0.00%
2003-12-09	0	0.030	0.021	-	-	-	0	0	-	0.233	0.163	-	-	-	0	-	0.00%
2003-12-08	0	0.030	0.025	-	-	-	0	0	-	0.233	0.194	-	-	-	0	-	0.00%
2003-12-05	0	0.030	0.024	0.034	-	-	0	0	-	0.233	0.186	0.264	-	-	0	-	0.00%
2003-12-04	0	0.030	0.022	-	-	-	0	0	-	0.233	0.171	-	-	-	0	-	0.00%
2003-12-03	0	0.030	0.022	-	-	-	0	0	-	0.233	0.171	-	-	-	0	-	0.00%
2003-12-02	0	0.030	0.024	-	-	-	0	0	-	0.233	0.186	-	-	-	0	-	0.00%
2003-12-01	0	0.030	0.024	-	0.030	0.030	100,000	3,000	0.0300	0.233	0.186	-	0.233	0.233	12,884	0.2328	42.86%
2003-11-28	0	0.021	0.021	0.029	0.020	0.020	100,000	2,000	0.0200	0.163	0.163	0.225	0.155	0.155	12,884	0.1552	-16.00%
2003-11-27	0	0.025	0.020	-	-	-	0	0	-	0.194	0.155	-	-	-	0	-	0.00%
2003-11-26	0	0.025	0.018	-	-	-	0	0	-	0.194	0.140	-	-	-	0	-	0.00%
2003-11-25	0	0.025	0.021	-	-	-	0	0	-	0.194	0.163	-	-	-	0	-	0.00%
2003-11-24	0	0.025	0.020	-	-	-	0	0	-	0.194	0.155	-	-	-	0	-	0.00%
2003-11-21	0	0.025	0.018	-	-	-	0	0	-	0.194	0.140	-	-	-	0	-	0.00%
2003-11-20	0	0.025	0.020	-	-	-	0	0	-	0.194	0.155	-	-	-	0	-	0.00%
2003-11-19	0	0.025	0.021	-	-	-	0	0	-	0.194	0.163	-	-	-	0	-	0.00%
2003-11-18	0	0.025	0.018	-	-	-	0	0	-	0.194	0.140	-	-	-	0	-	0.00%
2003-11-17	0	0.025	0.018	-	-	-	0	0	-	0.194	0.140	-	-	-	0	-	0.00%
2003-11-14	0	0.025	0.020	-	-	-	0	0	-	0.194	0.155	-	-	-	0	-	0.00%
2003-11-13	0	0.025	0.020	-	-	-	0	0	-	0.194	0.155	-	-	-	0	-	0.00%
2003-11-12	0	0.025	0.020	-	-	-	0	0	-	0.194	0.155	-	-	-	0	-	0.00%
2003-11-11	0	0.025	0.021	-	-	-	0	0	-	0.194	0.163	-	-	-	0	-	0.00%
2003-11-10	0	0.025	0.023	0.035	0.025	0.025	1,000,000	25,000	0.0250	0.194	0.179	0.272	0.194	0.194	128,843	0.1940	-16.67%
2003-11-07	0	0.030	0.020	0.030	-	-	0	0	-	0.233	0.155	0.233	-	-	0	-	0.00%
2003-11-06	0	0.030	-	0.040	-	-	0	0	-	0.233	-	0.310	-	-	0	-	0.00%
2003-11-05	0	0.030	0.022	0.034	-	-	0	0	-	0.233	0.171	0.264	-	-	0	-	0.00%
2003-11-04	0	0.030	0.022	0.031	-	-	0	0	-	0.233	0.171	0.241	-	-	0	-	0.00%
2003-11-03	0	0.030	-	0.031	-	-	0	0	-	0.233	-	0.241	-	-	0	-	0.00%
2003-10-31	0	0.030	-	0.033	-	-	0	0	-	0.233	-	0.256	-	-	0	-	0.00%
2003-10-30	0	0.030	0.023	0.033	-	-	0	0	-	0.233	0.179	0.256	-	-	0	-	0.00%
2003-10-29	0	0.030	0.023	0.030	-	-	0	0	-	0.233	0.179	0.233	-	-	0	-	-11.76%
2003-10-28	0	0.034	0.023	0.035	0.034	0.034	250,000	8,500	0.0340	0.264	0.179	0.272	0.264	0.264	32,211	0.2639	6.25%
2003-10-27	0	0.032	0.027	0.036	-	-	0	0	-	0.248	0.210	0.279	-	-	0	-	0.00%
2003-10-24	0	0.032	-	0.036	-	-	0	0	-	0.248	-	0.279	-	-	0	-	0.00%
2003-10-23	0	0.032	0.022	0.032	0.032	0.032	100,000	3,200	0.0320	0.248	0.171	0.248	0.248	0.248	12,884	0.2484	18.52%
2003-10-22	0	0.027	0.020	0.036	-	-	0	0	-	0.210	0.155	0.279	-	-	0	-	0.00%
2003-10-21	0	0.027	0.026	0.036	-	-	0	0	-	0.210	0.202	0.279	-	-	0	-	0.00%
2003-10-20	0	0.027	0.027	0.036	-	-	0	0	-	0.210	0.210	0.279	-	-	0	-	3.85%
2003-10-17	0	0.026	0.026	0.032	0.021	0.021	350,000	7,350	0.0210	0.202	0.202	0.248	0.163	0.163	45,095	0.1630	-27.78%
2003-10-16	0	0.036	0.020	-	-	-	0	0	-	0.279	0.155	-	-	-	0	-	0.00%
2003-10-15	0	0.036	-	0.038	-	-	0	0	-	0.279	-	0.295	-	-	0	-	0.00%
2003-10-14	0	0.036	-	0.039	-	-	0	0	-	0.279	-	0.303	-	-	0	-	0.00%
2003-10-13	0	0.036	0.021	0.036	0.036	0.036	200,000	7,200	0.0360	0.279	0.163	0.279	0.279	0.279	25,769	0.2794	0.00%
2003-10-10	0	0.036	0.030	0.038	0.036	0.036	1,000,000	36,000	0.0360	0.279	0.233	0.295	0.279	0.279	128,843	0.2794	5.88%
2003-10-09	0	0.034	0.026	0.036	-	-	0	0	-	0.264	0.202	0.279	-	-	0	-	0.00%
2003-10-08	0	0.034	0.030	0.038	-	-	0	0	-	0.264	0.233	0.295	-	-	0	-	0.00%
2003-10-07	0	0.034	0.025	0.035	-	-	0	0	-	0.264	0.194	0.272	-	-	0	-	0.00%
2003-10-06	0	0.034	0.028	0.037	0.034	0.034	1,500,000	51,000	0.0340	0.264	0.217	0.287	0.264	0.264	193,264	0.2639	-8.11%
2003-10-03	0	0.037	-	0.037	-	-	0	0	-	0.287	-	0.287	-	-	0	-	0.00%
2003-10-02	0	0.037	-	0.040	-	-	0	0	-	0.287	-	0.310	-	-	0	-	0.00%
2003-09-30	0	0.037	0.030	0.037	-	-	0	0	-	0.287	0.233	0.287	-	-	0	-	0.00%
2003-09-29	0	0.037	0.030	0.040	-	-	0	0	-	0.287	0.233	0.310	-	-	0	-	0.00%
2003-09-26	0	0.037	0.028	0.040	-	-	0	0	-	0.287	0.217	0.310	-	-	0	-	0.00%
2003-09-25	0	0.037	0.036	0.040	0.037	0.038	1,100,000	41,400	0.0376	0.287	0.279	0.310	0.287	0.295	141,727	0.2921	-7.50%
2003-09-24	0	0.040	0.035	0.040	0.040	0.040	850,000	34,000	0.0400	0.310	0.272	0.310	0.310	0.310	109,516	0.3105	21.21%
2003-09-23	0	0.033	0.040	-	0.028	0.033	950,000	28,400	0.0299	0.256	0.310	-	0.217	0.256	122,401	0.2320	17.86%
2003-09-22	0	0.028	0.028	0.030	0.026	0.030	1,875,000	52,300	0.0279	0.217	0.217	0.233	0.202	0.233	241,580	0.2165	-22.22%
2003-09-19	0	0.036	0.023	0.040	0.036	0.042	950,000	37,250	0.0392	0.279	0.179	0.310	0.279	0.326	122,401	0.3043	-18.18%
2003-09-18	0	0.044	0.039	0.044	0.042	0.046	2,325,000	100,700	0.0433	0.342	0.303	0.342	0.326	0.357	299,560	0.3362	10.00%
2003-09-17	0	0.040	0.030	0.044	0.040	0.040	875,000	34,875	0.0399	0.310	0.233	0.342	0.310	0.310	112,738	0.3093	11.11%
2003-09-16	0	0.036	0.025	0.036	0.036	0.036	1,375,000	49,500	0.0360	0.279	0.194	0.279	0.279	0.279	177,159	0.2794	12.50%
2003-09-15	0	0.032	0.028	0.032	0.032	0.032	100,000	3,200	0.0320	0.248	0.217	0.248	0.248	0.248	12,884	0.2484	28.00%
2003-09-11	0	0.025	0.025	0.027	0.020	0.023	1,800,000	37,300	0.0207	0.194	0.194	0.210	0.155	0.179	231,917	0.1608	0.00%
2003-09-10	0	0.025	0.021	0.025	0.020	0.025	1,400,000	29,600	0.0211	0.194	0.163	0.194	0.155	0.194	180,380	0.1641	-10.71%
2003-09-09	0	0.028	0.021	0.030	-	-	0	0	-	0.217	0.163	0.233	-	-	0	-	0.00%
2003-09-08	0	0.028	0.020	-	-	-	0	0	-	0.217	0.155	-	-	-	0	-	0.00%
2003-09-05	0	0.028	0.028	-	-	-	0	0	-	0.217	0.217	-	-	-	0	-	0.00%
2003-09-04	0	0.028	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-09-03	0	0.028	0.020	-	-	-	0	0	-	0.217	0.155	-	-	-	0	-	0.00%
2003-09-02	0	0.028	0.026	0.030	-	-	0	0	-	0.217	0.202	0.233	-	-	0	-	0.00%
2003-09-01	0	0.028	0.028	0.035	0.028	0.028	100,000	2,800	0.0280	0.217	0.217	0.272	0.217	0.217	12,884	0.2173	-9.68%
2003-08-29	0	0.031	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
2003-08-28	0	0.031	-	0.036	-	-	0	0	-	0.241	-	0.279	-	-	0	-	0.00%
2003-08-27	0	0.031	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
2003-08-26	0	0.031	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
2003-08-25	0	0.031	-	0.035	-	-	0	0	-	0.241	-	0.272	-	-	0	-	0.00%
2003-08-22	0	0.031	-	0.039	0.029	0.031	400,000	12,000	0.0300	0.241	-	0.303	0.225	0.241	51,537	0.2328	24.00%
2003-08-21	0	0.025	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2003-08-20	0	0.025	-	0.033	-	-	0	0	-	0.194	-	0.256	-	-	0	-	0.00%
2003-08-19	0	0.025	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2003-08-18	0	0.025	0.018	-	-	-	0	0	-	0.194	0.140	-	-	-	0	-	0.00%
2003-08-15	0	0.025	0.018	0.028	0.021	0.025	400,000	8,800	0.0220	0.194	0.140	0.217	0.163	0.194	51,537	0.1708	38.89%
2003-08-14	0	0.018	0.016	-	-	-	0	0	-	0.140	0.124	-	-	-	0	-	0.00%
2003-08-13	0	0.018	0.016	0.028	0.018	0.018	1,000,000	18,000	0.0180	0.140	0.124	0.217	0.140	0.140	128,843	0.1397	-10.00%
2003-08-12	0	0.020	0.016	0.028	-	-	0	0	-	0.155	0.124	0.217	-	-	0	-	0.00%
2003-08-11	0	0.020	0.018	-	-	-	0	0	-	0.155	0.140	-	-	-	0	-	0.00%
2003-08-08	0	0.020	0.016	0.028	-	-	0	0	-	0.155	0.124	0.217	-	-	0	-	0.00%
2003-08-07	0	0.020	0.018	0.028	-	-	0	0	-	0.155	0.140	0.217	-	-	0	-	0.00%
2003-08-06	0	0.020	0.020	0.028	-	-	0	0	-	0.155	0.155	0.217	-	-	0	-	0.00%
2003-08-05	0	0.020	0.016	0.028	-	-	0	0	-	0.155	0.124	0.217	-	-	0	-	0.00%
2003-08-04	0	0.020	0.016	0.028	-	-	0	0	-	0.155	0.124	0.217	-	-	0	-	0.00%
2003-08-01	0	0.020	0.016	0.028	-	-	0	0	-	0.155	0.124	0.217	-	-	0	-	0.00%
2003-07-31	0	0.020	0.016	0.028	-	-	0	0	-	0.155	0.124	0.217	-	-	0	-	0.00%
2003-07-30	0	0.020	0.016	0.020	0.028	0.028	25,000	700	0.0280	0.155	0.124	0.155	0.217	0.217	3,221	0.2173	0.00%
2003-07-29	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-28	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-25	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-24	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-23	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-22	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-21	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-18	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-17	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-16	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-15	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-14	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-11	0	0.020	-	0.028	-	-	0	0	-	0.155	-	0.217	-	-	0	-	0.00%
2003-07-10	0	0.020	0.014	0.028	-	-	0	0	-	0.155	0.109	0.217	-	-	0	-	0.00%
2003-07-09	0	0.020	0.015	0.028	-	-	0	0	-	0.155	0.116	0.217	-	-	0	-	0.00%
2003-07-08	0	0.020	0.016	0.028	-	-	0	0	-	0.155	0.124	0.217	-	-	0	-	0.00%
2003-07-07	0	0.020	0.015	-	-	-	0	0	-	0.155	0.116	-	-	-	0	-	0.00%
2003-07-04	0	0.020	0.015	0.022	-	-	0	0	-	0.155	0.116	0.171	-	-	0	-	0.00%
2003-07-03	0	0.020	0.015	0.022	0.020	0.020	500,000	10,000	0.0200	0.155	0.116	0.171	0.155	0.155	64,421	0.1552	17.65%
2003-07-02	0	0.017	0.014	-	-	-	0	0	-	0.132	0.109	-	-	-	0	-	0.00%
2003-06-30	0	0.017	0.014	-	-	-	0	0	-	0.132	0.109	-	-	-	0	-	0.00%
2003-06-27	0	0.017	0.014	-	-	-	0	0	-	0.132	0.109	-	-	-	0	-	0.00%
2003-06-26	0	0.017	0.014	-	-	-	0	0	-	0.132	0.109	-	-	-	0	-	0.00%
2003-06-25	0	0.017	0.015	0.022	-	-	0	0	-	0.132	0.116	0.171	-	-	0	-	0.00%
2003-06-24	0	0.017	0.015	-	-	-	0	0	-	0.132	0.116	-	-	-	0	-	0.00%
2003-06-23	0	0.017	0.016	-	-	-	0	0	-	0.132	0.124	-	-	-	0	-	0.00%
2003-06-20	0	0.017	0.016	0.022	-	-	0	0	-	0.132	0.124	0.171	-	-	0	-	0.00%
2003-06-19	0	0.017	0.017	0.022	-	-	0	0	-	0.132	0.132	0.171	-	-	0	-	6.25%
2003-06-18	0	0.016	0.016	0.022	0.016	0.016	75,000	1,200	0.0160	0.124	0.124	0.171	0.124	0.124	9,663	0.1242	0.00%
2003-06-17	0	0.016	0.014	0.022	-	-	0	0	-	0.124	0.109	0.171	-	-	0	-	0.00%
2003-06-16	0	0.016	0.014	0.022	-	-	0	0	-	0.124	0.109	0.171	-	-	0	-	0.00%
2003-06-13	0	0.016	0.016	0.022	-	-	0	0	-	0.124	0.124	0.171	-	-	0	-	6.67%
2003-06-12	0	0.015	0.014	0.022	-	-	0	0	-	0.116	0.109	0.171	-	-	0	-	0.00%
2003-06-11	0	0.015	0.014	0.022	-	-	0	0	-	0.116	0.109	0.171	-	-	0	-	0.00%
2003-06-10	0	0.015	0.015	0.022	-	-	0	0	-	0.116	0.116	0.171	-	-	0	-	7.14%
2003-06-09	0	0.014	0.014	0.022	-	-	0	0	-	0.109	0.109	0.171	-	-	0	-	0.00%
2003-06-06	0	0.014	0.014	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
2003-06-05	0	0.014	0.014	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
2003-06-03	0	0.014	0.014	0.022	-	-	0	0	-	0.109	0.109	0.171	-	-	0	-	0.00%
2003-06-02	0	0.014	0.014	0.022	-	-	0	0	-	0.109	0.109	0.171	-	-	0	-	0.00%
2003-05-30	0	0.014	0.011	-	-	-	0	0	-	0.109	0.085	-	-	-	0	-	0.00%
2003-05-29	0	0.014	0.014	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
2003-05-28	0	0.014	0.014	0.022	-	-	0	0	-	0.109	0.109	0.171	-	-	0	-	0.00%
2003-05-27	0	0.014	0.013	0.022	-	-	0	0	-	0.109	0.101	0.171	-	-	0	-	0.00%
2003-05-26	0	0.014	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2003-05-23	0	0.014	0.014	0.022	-	-	0	0	-	0.109	0.109	0.171	-	-	0	-	0.00%
2003-05-22	0	0.014	0.014	0.022	-	-	0	0	-	0.109	0.109	0.171	-	-	0	-	0.00%
2003-05-21	0	0.014	0.014	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
2003-05-20	0	0.014	0.014	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
2003-05-19	0	0.014	0.014	-	0.014	0.014	100,000	1,400	0.0140	0.109	0.109	-	0.109	0.109	12,884	0.1087	-6.67%
2003-05-16	0	0.015	0.014	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2003-05-15	0	0.015	0.014	0.020	-	-	0	0	-	0.116	0.109	0.155	-	-	0	-	0.00%
2003-05-14	0	0.015	0.014	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2003-05-13	0	0.015	0.013	0.023	0.015	0.015	1,200,000	18,000	0.0150	0.116	0.101	0.179	0.116	0.116	154,611	0.1164	-31.82%
2003-05-12	0	0.022	0.014	0.022	0.022	0.022	25,000	550	0.0220	0.171	0.109	0.171	0.171	0.171	3,221	0.1708	46.67%
2003-05-09	0	0.015	0.014	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2003-05-07	0	0.015	0.014	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2003-05-06	0	0.015	0.014	0.022	0.015	0.015	1,000,000	15,000	0.0150	0.116	0.109	0.171	0.116	0.116	128,843	0.1164	0.00%
2003-05-05	0	0.015	0.014	0.022	-	-	0	0	-	0.116	0.109	0.171	-	-	0	-	0.00%
2003-05-02	0	0.015	0.014	0.022	-	-	0	0	-	0.116	0.109	0.171	-	-	0	-	0.00%
2003-04-30	0	0.015	0.014	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2003-04-29	0	0.015	0.014	0.022	-	-	0	0	-	0.116	0.109	0.171	-	-	0	-	0.00%
2003-04-28	0	0.015	0.014	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2003-04-25	0	0.015	0.014	0.023	-	-	0	0	-	0.116	0.109	0.179	-	-	0	-	0.00%
2003-04-24	0	0.015	-	0.023	0.015	0.015	1,000,000	15,000	0.0150	0.116	-	0.179	0.116	0.116	128,843	0.1164	0.00%
2003-04-23	0	0.015	0.015	0.019	-	-	0	0	-	0.116	0.116	0.147	-	-	0	-	0.00%
2003-04-22	0	0.015	0.012	-	-	-	0	0	-	0.116	0.093	-	-	-	0	-	0.00%
2003-04-17	0	0.015	0.015	0.019	-	-	0	0	-	0.116	0.116	0.147	-	-	0	-	0.00%
2003-04-16	0	0.015	0.015	0.019	0.015	0.015	1,050,000	15,750	0.0150	0.116	0.116	0.147	0.116	0.116	135,285	0.1164	-6.25%
2003-04-15	0	0.016	0.015	0.019	-	-	0	0	-	0.124	0.116	0.147	-	-	0	-	0.00%
2003-04-14	0	0.016	0.015	0.019	-	-	0	0	-	0.124	0.116	0.147	-	-	0	-	0.00%
2003-04-11	0	0.016	0.015	0.019	-	-	0	0	-	0.124	0.116	0.147	-	-	0	-	0.00%
2003-04-10	0	0.016	0.016	0.019	-	-	0	0	-	0.124	0.124	0.147	-	-	0	-	6.67%
2003-04-09	0	0.015	0.015	0.019	-	-	0	0	-	0.116	0.116	0.147	-	-	0	-	0.00%
2003-04-08	0	0.015	0.015	0.019	0.015	0.019	600,000	11,000	0.0183	0.116	0.116	0.147	0.116	0.147	77,306	0.1423	-6.25%
2003-04-07	0	0.016	0.012	-	-	-	0	0	-	0.124	0.093	-	-	-	0	-	0.00%
2003-04-04	0	0.016	0.012	0.023	-	-	0	0	-	0.124	0.093	0.179	-	-	0	-	0.00%
2003-04-03	0	0.016	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2003-04-02	0	0.016	0.010	-	-	-	0	0	-	0.124	0.078	-	-	-	0	-	0.00%
2003-04-01	0	0.016	0.010	-	-	-	0	0	-	0.124	0.078	-	-	-	0	-	0.00%
2003-03-31	0	0.016	0.010	-	-	-	0	0	-	0.124	0.078	-	-	-	0	-	0.00%
2003-03-28	0	0.016	0.016	0.020	-	-	0	0	-	0.124	0.124	0.155	-	-	0	-	0.00%
2003-03-27	0	0.016	0.016	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2003-03-26	0	0.016	-	0.023	0.016	0.016	2,000,000	32,000	0.0160	0.124	-	0.179	0.124	0.124	257,686	0.1242	-15.79%
2003-03-25	0	0.019	0.018	0.023	-	-	0	0	-	0.147	0.140	0.179	-	-	0	-	0.00%
2003-03-24	0	0.019	0.019	0.023	-	-	0	0	-	0.147	0.147	0.179	-	-	0	-	11.76%
2003-03-21	0	0.017	0.017	0.023	-	-	0	0	-	0.132	0.132	0.179	-	-	0	-	6.25%
2003-03-20	0	0.016	0.016	0.023	-	-	0	0	-	0.124	0.124	0.179	-	-	0	-	6.67%
2003-03-19	0	0.015	0.014	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2003-03-18	0	0.015	0.015	0.021	0.015	0.015	750,000	11,250	0.0150	0.116	0.116	0.163	0.116	0.116	96,632	0.1164	-6.25%
2003-03-17	0	0.016	0.014	-	-	-	0	0	-	0.124	0.109	-	-	-	0	-	0.00%
2003-03-14	0	0.016	0.014	-	-	-	0	0	-	0.124	0.109	-	-	-	0	-	0.00%
2003-03-13	0	0.016	0.014	-	-	-	0	0	-	0.124	0.109	-	-	-	0	-	0.00%
2003-03-12	0	0.016	0.014	0.023	-	-	0	0	-	0.124	0.109	0.179	-	-	0	-	0.00%
2003-03-11	0	0.016	0.014	0.021	-	-	0	0	-	0.124	0.109	0.163	-	-	0	-	0.00%
2003-03-10	0	0.016	0.013	0.021	0.016	0.018	2,150,000	36,400	0.0169	0.124	0.101	0.163	0.124	0.140	277,012	0.1314	-20.00%
2003-03-07	0	0.020	0.012	-	-	-	0	0	-	0.155	0.093	-	-	-	0	-	0.00%
2003-03-06	0	0.020	0.018	0.023	0.020	0.020	1,550,000	31,000	0.0200	0.155	0.140	0.179	0.155	0.155	199,707	0.1552	-4.76%
2003-03-05	0	0.021	0.013	0.023	-	-	0	0	-	0.163	0.101	0.179	-	-	0	-	0.00%
2003-03-04	0	0.021	0.018	0.021	0.021	0.021	450,000	9,450	0.0210	0.163	0.140	0.163	0.163	0.163	57,979	0.1630	5.00%
2003-03-03	0	0.020	0.019	0.022	0.020	0.020	1,700,000	34,000	0.0200	0.155	0.147	0.171	0.155	0.155	219,033	0.1552	0.00%
2003-02-28	0	0.020	0.016	-	-	-	0	0	-	0.155	0.124	-	-	-	0	-	0.00%
2003-02-27	0	0.020	0.016	-	-	-	0	0	-	0.155	0.124	-	-	-	0	-	0.00%
2003-02-26	0	0.020	0.016	-	-	-	0	0	-	0.155	0.124	-	-	-	0	-	0.00%
2003-02-25	0	0.020	0.016	-	-	-	0	0	-	0.155	0.124	-	-	-	0	-	0.00%
2003-02-24	0	0.020	0.016	-	-	-	0	0	-	0.155	0.124	-	-	-	0	-	0.00%
2003-02-21	0	0.020	0.016	0.025	-	-	0	0	-	0.155	0.124	0.194	-	-	0	-	0.00%
2003-02-20	0	0.020	0.015	0.025	0.020	0.020	550,000	11,000	0.0200	0.155	0.116	0.194	0.155	0.155	70,864	0.1552	11.11%
2003-02-19	0	0.018	0.016	0.018	-	-	0	0	-	0.140	0.124	0.140	-	-	0	-	0.00%
2003-02-18	0	0.018	0.016	-	-	-	0	0	-	0.140	0.124	-	-	-	0	-	0.00%
2003-02-17	0	0.018	0.016	-	-	-	2,400,000	43,200	0.0180	0.140	0.124	-	-	-	309,223	0.1397	0.00%
2003-02-14	0	0.018	0.016	-	-	-	0	0	-	0.140	0.124	-	-	-	0	-	0.00%
2003-02-13	0	0.018	0.015	0.021	0.018	0.018	1,000,000	18,000	0.0180	0.140	0.116	0.163	0.140	0.140	128,843	0.1397	0.00%
2003-02-12	0	0.018	0.016	-	-	-	0	0	-	0.140	0.124	-	-	-	0	-	0.00%
2003-02-11	0	0.018	0.016	0.030	-	-	0	0	-	0.140	0.124	0.233	-	-	0	-	0.00%
2003-02-10	0	0.018	0.012	-	-	-	0	0	-	0.140	0.093	-	-	-	0	-	0.00%
2003-02-07	0	0.018	0.012	-	-	-	0	0	-	0.140	0.093	-	-	-	0	-	0.00%
2003-02-06	0	0.018	0.012	-	-	-	0	0	-	0.140	0.093	-	-	-	0	-	0.00%
2003-02-05	0	0.018	0.012	-	-	-	250,000	4,500	0.0180	0.140	0.093	-	-	-	32,211	0.1397	0.00%
2003-02-04	0	0.018	0.012	-	-	-	0	0	-	0.140	0.093	-	-	-	0	-	0.00%
2003-01-30	0	0.018	0.012	-	-	-	0	0	-	0.140	0.093	-	-	-	0	-	0.00%
2003-01-29	0	0.018	0.013	-	-	-	0	0	-	0.140	0.101	-	-	-	0	-	0.00%
2003-01-28	0	0.018	0.013	-	-	-	0	0	-	0.140	0.101	-	-	-	0	-	0.00%
2003-01-27	0	0.018	0.013	-	-	-	0	0	-	0.140	0.101	-	-	-	0	-	0.00%
2003-01-24	0	0.018	0.012	-	-	-	0	0	-	0.140	0.093	-	-	-	0	-	0.00%
2003-01-23	0	0.018	0.018	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2003-01-22	0	0.018	0.018	-	0.018	0.018	50,000	900	0.0180	0.140	0.140	-	0.140	0.140	6,442	0.1397	0.00%
2003-01-21	0	0.018	0.018	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2003-01-20	0	0.018	0.018	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2003-01-17	0	0.018	0.018	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2003-01-16	0	0.018	0.018	0.021	0.018	0.021	300,000	5,850	0.0195	0.140	0.140	0.163	0.140	0.163	38,653	0.1513	-10.00%
2003-01-15	0	0.020	0.018	-	-	-	0	0	-	0.155	0.140	-	-	-	0	-	0.00%
2003-01-14	0	0.020	0.018	-	-	-	0	0	-	0.155	0.140	-	-	-	0	-	0.00%
2003-01-13	0	0.020	0.019	-	-	-	0	0	-	0.155	0.147	-	-	-	0	-	0.00%
2003-01-10	0	0.020	0.018	-	-	-	0	0	-	0.155	0.140	-	-	-	0	-	0.00%
2003-01-09	0	0.020	0.018	-	-	-	0	0	-	0.155	0.140	-	-	-	0	-	0.00%
2003-01-08	0	0.020	0.018	0.025	0.020	0.020	1,000,000	20,000	0.0200	0.155	0.140	0.194	0.155	0.155	128,843	0.1552	-4.76%
2003-01-07	0	0.021	0.015	0.021	-	-	0	0	-	0.163	0.116	0.163	-	-	0	-	0.00%
2003-01-06	0	0.021	0.018	0.030	0.021	0.021	600,000	12,600	0.0210	0.163	0.140	0.233	0.163	0.163	77,306	0.1630	-12.50%
2003-01-03	0	0.024	0.021	-	-	-	0	0	-	0.186	0.163	-	-	-	0	-	0.00%
2003-01-02	0	0.024	0.016	0.028	0.024	0.024	1,000,000	24,000	0.0240	0.186	0.124	0.217	0.186	0.186	128,843	0.1863	-7.69%
2002-12-31	0	0.026	0.022	0.027	-	-	0	0	-	0.202	0.171	0.210	-	-	0	-	0.00%
2002-12-30	0	0.026	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2002-12-27	0	0.026	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2002-12-24	0	0.026	0.024	-	-	-	0	0	-	0.202	0.186	-	-	-	0	-	0.00%
2002-12-23	0	0.026	0.024	0.034	-	-	0	0	-	0.202	0.186	0.264	-	-	0	-	0.00%
2002-12-20	0	0.026	0.024	0.034	-	-	0	0	-	0.202	0.186	0.264	-	-	0	-	0.00%
2002-12-19	0	0.026	0.023	0.030	-	-	0	0	-	0.202	0.179	0.233	-	-	0	-	0.00%
2002-12-18	0	0.026	0.020	0.030	-	-	0	0	-	0.202	0.155	0.233	-	-	0	-	0.00%
2002-12-17	0	0.026	0.018	0.034	-	-	0	0	-	0.202	0.140	0.264	-	-	0	-	0.00%
2002-12-16	0	0.026	0.025	0.030	-	-	0	0	-	0.202	0.194	0.233	-	-	0	-	0.00%
2002-12-13	0	0.026	0.026	0.030	0.026	0.026	600,000	15,600	0.0260	0.202	0.202	0.233	0.202	0.202	77,306	0.2018	-7.14%
2002-12-12	0	0.028	0.026	0.034	0.028	0.028	100,000	2,800	0.0280	0.217	0.202	0.264	0.217	0.217	12,884	0.2173	3.70%
2002-12-11	0	0.027	0.026	0.034	-	-	0	0	-	0.210	0.202	0.264	-	-	0	-	0.00%
2002-12-10	0	0.027	0.025	0.030	-	-	0	0	-	0.210	0.194	0.233	-	-	0	-	0.00%
2002-12-09	0	0.027	0.025	0.034	-	-	0	0	-	0.210	0.194	0.264	-	-	0	-	0.00%
2002-12-06	0	0.027	0.027	0.030	-	-	0	0	-	0.210	0.210	0.233	-	-	0	-	3.85%
2002-12-05	0	0.026	0.026	0.030	-	-	0	0	-	0.202	0.202	0.233	-	-	0	-	4.00%
2002-12-04	0	0.025	0.025	0.030	-	-	0	0	-	0.194	0.194	0.233	-	-	0	-	0.00%
2002-12-03	0	0.025	0.025	0.030	0.025	0.025	550,000	13,750	0.0250	0.194	0.194	0.233	0.194	0.194	70,864	0.1940	0.00%
2002-12-02	0	0.025	0.022	0.025	0.025	0.026	3,800,000	95,200	0.0251	0.194	0.171	0.194	0.194	0.202	489,603	0.1944	0.00%
2002-11-29	0	0.025	0.025	0.032	0.025	0.032	100,000	2,850	0.0285	0.194	0.194	0.248	0.194	0.248	12,884	0.2212	-19.35%
2002-11-28	0	0.031	0.028	0.031	0.028	0.031	2,925,000	85,800	0.0293	0.241	0.217	0.241	0.217	0.241	376,865	0.2277	10.71%
2002-11-27	0	0.028	0.023	0.028	0.025	0.028	2,000,000	53,000	0.0265	0.217	0.179	0.217	0.194	0.217	257,686	0.2057	-15.15%
2002-11-26	0	0.033	-	0.036	-	-	0	0	-	0.256	-	0.279	-	-	0	-	0.00%
2002-11-25	0	0.033	0.024	0.033	0.033	0.033	150,000	4,950	0.0330	0.256	0.186	0.256	0.256	0.256	19,326	0.2561	10.00%
2002-11-22	0	0.030	0.020	0.032	0.028	0.030	650,000	18,500	0.0285	0.233	0.155	0.248	0.217	0.233	83,748	0.2209	15.38%
2002-11-21	0	0.026	0.020	0.028	-	-	0	0	-	0.202	0.155	0.217	-	-	0	-	0.00%
2002-11-20	0	0.026	0.021	0.028	-	-	0	0	-	0.202	0.163	0.217	-	-	0	-	0.00%
2002-11-19	0	0.026	0.020	0.028	-	-	0	0	-	0.202	0.155	0.217	-	-	0	-	0.00%
2002-11-18	0	0.026	0.020	0.031	-	-	0	0	-	0.202	0.155	0.241	-	-	0	-	0.00%
2002-11-15	0	0.026	0.020	0.028	-	-	0	0	-	0.202	0.155	0.217	-	-	0	-	0.00%
2002-11-14	0	0.026	0.021	0.028	-	-	0	0	-	0.202	0.163	0.217	-	-	0	-	0.00%
2002-11-13	0	0.026	0.022	0.029	-	-	0	0	-	0.202	0.171	0.225	-	-	0	-	0.00%
2002-11-12	0	0.026	0.019	0.030	-	-	0	0	-	0.202	0.147	0.233	-	-	0	-	0.00%
2002-11-11	0	0.026	0.019	0.026	0.026	0.026	300,000	7,800	0.0260	0.202	0.147	0.202	0.202	0.202	38,653	0.2018	36.84%
2002-11-08	0	0.019	0.019	0.030	0.019	0.022	4,000,000	87,925	0.0220	0.147	0.147	0.233	0.147	0.171	515,372	0.1706	-5.00%
2002-11-07	0	0.020	0.020	0.028	0.020	0.020	250,000	5,000	0.0200	0.155	0.155	0.217	0.155	0.155	32,211	0.1552	-16.67%
2002-11-06	0	0.024	0.020	0.028	-	-	0	0	-	0.186	0.155	0.217	-	-	0	-	0.00%
2002-11-05	0	0.024	0.016	0.029	-	-	0	0	-	0.186	0.124	0.225	-	-	0	-	0.00%
2002-11-04	0	0.024	0.020	0.029	0.024	0.024	2,000,000	48,000	0.0240	0.186	0.155	0.225	0.186	0.186	257,686	0.1863	0.00%
2002-11-01	0	0.024	0.021	0.029	0.024	0.024	2,000,000	48,000	0.0240	0.186	0.163	0.225	0.186	0.186	257,686	0.1863	0.00%
2002-10-31	0	0.024	0.024	0.033	0.024	0.024	1,000,000	24,000	0.0240	0.186	0.186	0.256	0.186	0.186	128,843	0.1863	-20.00%
2002-10-30	0	0.030	0.024	0.030	-	-	0	0	-	0.233	0.186	0.233	-	-	0	-	0.00%
2002-10-29	0	0.030	0.024	0.032	-	-	0	0	-	0.233	0.186	0.248	-	-	0	-	0.00%
2002-10-28	0	0.030	0.023	0.030	0.028	0.030	850,000	23,900	0.0281	0.233	0.179	0.233	0.217	0.233	109,516	0.2182	20.00%
2002-10-25	0	0.025	0.021	0.025	0.022	0.025	7,550,000	180,850	0.0240	0.194	0.163	0.194	0.171	0.194	972,764	0.1859	4.17%
2002-10-24	0	0.024	0.021	0.024	0.022	0.030	2,875,000	73,500	0.0256	0.186	0.163	0.186	0.171	0.233	370,423	0.1984	4.35%
2002-10-23	0	0.023	0.018	0.029	-	-	0	0	-	0.179	0.140	0.225	-	-	0	-	0.00%
2002-10-22	0	0.023	0.023	0.028	-	-	0	0	-	0.179	0.179	0.217	-	-	0	-	4.55%
2002-10-21	0	0.022	0.017	0.025	-	-	0	0	-	0.171	0.132	0.194	-	-	0	-	0.00%
2002-10-18	0	0.022	0.017	0.026	-	-	0	0	-	0.171	0.132	0.202	-	-	0	-	0.00%
2002-10-17	0	0.022	0.016	0.022	-	-	0	0	-	0.171	0.124	0.171	-	-	0	-	0.00%
2002-10-16	0	0.022	0.022	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	4.76%
2002-10-15	0	0.021	0.021	0.024	-	-	0	0	-	0.163	0.163	0.186	-	-	0	-	5.00%
2002-10-11	0	0.020	0.016	0.022	0.020	0.020	300,000	6,000	0.0200	0.155	0.124	0.171	0.155	0.155	38,653	0.1552	33.33%
2002-10-10	0	0.015	0.015	0.023	0.015	0.016	3,300,000	51,500	0.0156	0.116	0.116	0.179	0.116	0.124	425,182	0.1211	-11.76%
2002-10-09	0	0.017	0.017	0.019	-	-	0	0	-	0.132	0.132	0.147	-	-	0	-	6.25%
2002-10-08	0	0.016	0.016	0.023	0.016	0.018	3,550,000	61,200	0.0172	0.124	0.124	0.179	0.124	0.140	457,392	0.1338	-27.27%
2002-10-07	0	0.022	0.019	0.022	0.022	0.022	200,000	4,400	0.0220	0.171	0.147	0.171	0.171	0.171	25,769	0.1708	0.00%
2002-10-04	0	0.022	0.019	0.022	0.022	0.022	650,000	14,300	0.0220	0.171	0.147	0.171	0.171	0.171	83,748	0.1708	22.22%
2002-10-03	0	0.018	0.018	0.022	0.018	0.018	500,000	9,000	0.0180	0.140	0.140	0.171	0.140	0.140	64,421	0.1397	0.00%
2002-10-02	0	0.018	0.018	0.022	0.018	0.018	375,000	6,750	0.0180	0.140	0.140	0.171	0.140	0.140	48,316	0.1397	-5.26%
2002-09-30	0	0.019	0.018	0.020	0.019	0.019	2,000,000	38,000	0.0190	0.147	0.140	0.155	0.147	0.147	257,686	0.1475	0.00%
2002-09-27	0	0.019	0.021	0.022	-	-	0	0	-	0.147	0.163	0.171	-	-	0	-	0.00%
2002-09-26	0	0.019	0.018	0.021	-	-	0	0	-	0.147	0.140	0.163	-	-	0	-	0.00%
2002-09-25	0	0.019	-	0.021	0.019	0.020	2,500,000	48,000	0.0192	0.147	-	0.163	0.147	0.155	322,107	0.1490	-5.00%
2002-09-24	0	0.020	0.020	0.021	0.019	0.019	200,000	3,800	0.0190	0.155	0.155	0.163	0.147	0.147	25,769	0.1475	-9.09%
2002-09-23	0	0.022	0.019	0.022	-	-	0	0	-	0.171	0.147	0.171	-	-	0	-	0.00%
2002-09-20	0	0.022	0.019	0.022	-	-	0	0	-	0.171	0.147	0.171	-	-	0	-	-4.35%
2002-09-19	0	0.023	0.019	0.023	0.023	0.023	3,000,000	69,000	0.0230	0.179	0.147	0.179	0.179	0.179	386,529	0.1785	0.00%
2002-09-18	0	0.023	0.018	0.023	0.026	0.026	450,000	11,700	0.0260	0.179	0.140	0.179	0.202	0.202	57,979	0.2018	4.55%
2002-09-17	0	0.022	0.020	0.022	0.025	0.025	150,000	3,750	0.0250	0.171	0.155	0.171	0.194	0.194	19,326	0.1940	10.00%
2002-09-16	0	0.020	0.020	0.022	0.018	0.022	1,000,000	21,400	0.0214	0.155	0.155	0.171	0.140	0.171	128,843	0.1661	-4.76%
2002-09-13	0	0.021	0.020	0.021	0.020	0.026	6,650,000	142,350	0.0214	0.163	0.155	0.163	0.155	0.202	856,805	0.1661	10.53%
2002-09-12	0	0.019	0.016	0.019	0.019	0.019	250,000	4,750	0.0190	0.147	0.124	0.147	0.147	0.147	32,211	0.1475	0.00%
2002-09-11	0	0.019	0.016	0.020	-	-	0	0	-	0.147	0.124	0.155	-	-	0	-	0.00%
2002-09-10	0	0.019	0.017	0.019	-	-	0	0	-	0.147	0.132	0.147	-	-	0	-	0.00%
2002-09-09	0	0.019	0.017	0.020	0.018	0.019	2,850,000	52,800	0.0185	0.147	0.132	0.155	0.140	0.147	367,202	0.1438	18.75%
2002-09-06	0	0.016	0.016	0.019	0.016	0.017	2,850,000	47,600	0.0167	0.124	0.124	0.147	0.124	0.132	367,202	0.1296	-11.11%
2002-09-05	0	0.018	0.018	0.019	0.015	0.018	3,500,000	59,900	0.0171	0.140	0.140	0.147	0.116	0.140	450,950	0.1328	20.00%
2002-09-04	0	0.015	0.015	0.018	0.015	0.017	2,500,000	39,900	0.0160	0.116	0.116	0.140	0.116	0.132	322,107	0.1239	-11.76%
2002-09-03	0	0.017	0.017	0.019	0.015	0.017	19,450,000	310,000	0.0159	0.132	0.132	0.147	0.116	0.132	2,505,995	0.1237	0.00%
2002-09-02	0	0.017	0.015	0.017	0.013	0.021	10,100,000	165,300	0.0164	0.132	0.116	0.132	0.101	0.163	1,301,313	0.1270	0.00%
2002-08-30	0	0.017	0.016	0.018	-	-	0	0	-	0.132	0.124	0.140	-	-	0	-	0.00%
2002-08-29	0	0.017	0.015	0.018	0.017	0.017	500,000	8,500	0.0170	0.132	0.116	0.140	0.132	0.132	64,421	0.1319	-5.56%
2002-08-28	0	0.018	0.015	0.018	0.018	0.018	150,000	2,700	0.0180	0.140	0.116	0.140	0.140	0.140	19,326	0.1397	5.88%
2002-08-27	0	0.017	0.015	0.017	0.017	0.017	5,600,000	95,200	0.0170	0.132	0.116	0.132	0.132	0.132	721,520	0.1319	0.00%
2002-08-26	0	0.017	0.014	0.017	0.014	0.017	3,600,000	59,400	0.0165	0.132	0.109	0.132	0.109	0.132	463,834	0.1281	13.33%
2002-08-23	0	0.015	0.014	0.017	0.015	0.017	1,400,000	23,400	0.0167	0.116	0.109	0.132	0.116	0.132	180,380	0.1297	-11.76%
2002-08-22	0	0.017	0.013	0.018	0.017	0.017	2,900,000	49,300	0.0170	0.132	0.101	0.140	0.132	0.132	373,644	0.1319	6.25%
2002-08-21	1	0.016	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2002-08-20	1	0.016	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2002-08-19	0	0.016	0.014	0.016	-	-	0	0	-	0.124	0.109	0.124	-	-	0	-	0.00%
2002-08-16	0	0.016	0.016	0.017	0.012	0.015	11,600,000	162,975	0.0140	0.124	0.124	0.132	0.093	0.116	1,494,578	0.1090	60.00%
2002-08-15	0	0.010	0.010	0.012	-	-	0	0	-	0.078	0.078	0.093	-	-	0	-	0.00%
2002-08-14	0	0.010	0.010	0.012	0.010	0.013	20,250,000	222,750	0.0110	0.078	0.078	0.093	0.078	0.101	2,609,069	0.0854	-16.67%
2002-08-13	0	0.012	0.012	0.016	0.010	0.014	9,050,000	104,650	0.0116	0.093	0.093	0.124	0.078	0.109	1,166,028	0.0897	-40.00%
2002-08-12	0	0.020	0.012	0.023	-	-	0	0	-	0.155	0.093	0.179	-	-	0	-	0.00%
2002-08-09	0	0.020	0.015	0.025	-	-	0	0	-	0.155	0.116	0.194	-	-	0	-	0.00%
2002-08-08	0	0.020	0.015	0.023	0.023	0.023	100,000	2,300	0.0230	0.155	0.116	0.179	0.179	0.179	12,884	0.1785	0.00%
2002-08-07	0	0.020	0.019	0.023	0.016	0.025	3,800,000	75,300	0.0198	0.155	0.147	0.179	0.124	0.194	489,603	0.1538	-33.33%
2002-08-06	0	0.030	-	0.030	-	-	0	0	-	0.233	-	0.233	-	-	0	-	-3.23%
2002-08-05	0	0.031	-	0.033	-	-	0	0	-	0.241	-	0.256	-	-	0	-	0.00%
2002-08-02	0	0.031	-	0.033	-	-	0	0	-	0.241	-	0.256	-	-	0	-	0.00%
2002-08-01	0	0.031	-	0.033	-	-	0	0	-	0.241	-	0.256	-	-	0	-	0.00%
2002-07-31	0	0.031	-	0.033	-	-	0	0	-	0.241	-	0.256	-	-	0	-	0.00%
2002-07-30	0	0.031	-	0.031	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2002-07-29	0	0.031	-	0.033	-	-	0	0	-	0.241	-	0.256	-	-	0	-	0.00%
2002-07-26	0	0.031	-	0.033	-	-	0	0	-	0.241	-	0.256	-	-	0	-	0.00%
2002-07-25	0	0.031	-	0.033	-	-	0	0	-	0.241	-	0.256	-	-	0	-	0.00%
2002-07-24	0	0.031	0.031	0.032	0.025	0.032	3,100,000	87,300	0.0282	0.241	0.241	0.248	0.194	0.248	399,413	0.2186	-34.04%
2002-07-23	0	0.047	-	0.049	-	-	0	0	-	0.365	-	0.380	-	-	0	-	0.00%
2002-07-22	0	0.047	-	0.052	-	-	0	0	-	0.365	-	0.404	-	-	0	-	0.00%
2002-07-19	0	0.047	-	0.048	-	-	0	0	-	0.365	-	0.373	-	-	0	-	0.00%
2002-07-18	0	0.047	-	0.052	0.042	0.055	4,250,000	199,800	0.0470	0.365	-	0.404	0.326	0.427	547,582	0.3649	11.90%
2002-07-17	0	0.042	-	0.042	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2002-07-16	0	0.042	-	0.042	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2002-07-15	0	0.042	-	0.042	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2002-07-12	0	0.042	0.035	0.042	0.042	0.042	6,000,000	252,000	0.0420	0.326	0.272	0.326	0.326	0.326	773,057	0.3260	-2.33%
2002-07-11	0	0.043	-	0.043	-	-	0	0	-	0.334	-	0.334	-	-	0	-	0.00%
2002-07-10	0	0.043	0.035	0.043	-	-	0	0	-	0.334	0.272	0.334	-	-	0	-	0.00%
2002-07-09	0	0.043	0.036	0.043	0.043	0.043	550,000	23,650	0.0430	0.334	0.279	0.334	0.334	0.334	70,864	0.3337	19.44%
2002-07-08	0	0.036	0.035	0.040	0.036	0.040	1,100,000	40,700	0.0370	0.279	0.272	0.310	0.279	0.310	141,727	0.2872	-21.74%
2002-07-05	0	0.046	0.039	0.046	-	-	0	0	-	0.357	0.303	0.357	-	-	0	-	0.00%
2002-07-04	0	0.046	0.039	0.046	-	-	1,600,000	75,200	0.0470	0.357	0.303	0.357	-	-	206,149	0.3648	0.00%
2002-07-03	0	0.046	-	0.046	-	-	0	0	-	0.357	-	0.357	-	-	0	-	0.00%
2002-07-02	0	0.046	0.038	0.046	-	-	0	0	-	0.357	0.295	0.357	-	-	0	-	0.00%
2002-06-28	0	0.046	-	0.050	-	-	0	0	-	0.357	-	0.388	-	-	0	-	0.00%
2002-06-27	0	0.046	-	0.046	0.046	0.047	6,700,000	308,300	0.0460	0.357	-	0.357	0.357	0.365	863,247	0.3571	-2.13%
2002-06-26	0	0.047	-	0.050	-	-	0	0	-	0.365	-	0.388	-	-	0	-	0.00%
2002-06-25	0	0.047	0.040	0.047	0.045	0.047	650,000	29,350	0.0452	0.365	0.310	0.365	0.349	0.365	83,748	0.3505	17.50%
2002-06-24	0	0.040	0.040	0.044	0.040	0.049	4,375,000	182,725	0.0418	0.310	0.310	0.342	0.310	0.380	563,688	0.3242	-20.00%
2002-06-21	0	0.050	0.046	0.051	0.045	0.053	2,350,000	116,950	0.0498	0.388	0.357	0.396	0.349	0.411	302,781	0.3863	0.00%
2002-06-20	0	0.050	-	0.050	-	-	0	0	-	0.388	-	0.388	-	-	0	-	-3.85%
2002-06-19	0	0.052	-	0.052	-	-	0	0	-	0.404	-	0.404	-	-	0	-	-25.71%
2002-06-18	0	0.070	-	0.070	-	-	0	0	-	0.543	-	0.543	-	-	0	-	-2.78%
2002-06-17	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-14	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-13	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-12	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-11	0	0.072	-	0.072	-	-	0	0	-	0.559	-	0.559	-	-	0	-	0.00%
2002-06-10	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-07	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-06	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-05	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-04	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-06-03	0	0.072	-	-	-	-	0	0	-	0.559	-	-	-	-	0	-	0.00%
2002-05-31	0	0.072	0.066	-	-	-	0	0	-	0.559	0.512	-	-	-	0	-	-0.00%
2002-05-30	0	0.360	0.350	0.370	0.360	0.370	220,000	80,250	0.3648	0.559	0.543	0.574	0.559	0.574	141,727	0.5662	-10.00%
2002-05-29	0	0.400	0.360	0.435	-	-	0	0	-	0.621	0.559	0.675	-	-	0	-	0.00%
2002-05-28	0	0.400	-	0.435	0.400	0.445	60,000	25,300	0.4217	0.621	-	0.675	0.621	0.691	38,653	0.6545	-4.76%
2002-05-27	0	0.420	0.345	0.420	0.380	0.420	30,000	11,800	0.3933	0.652	0.536	0.652	0.590	0.652	19,326	0.6106	9.09%
2002-05-24	0	0.385	0.385	0.410	0.375	0.425	90,000	36,250	0.4028	0.598	0.598	0.636	0.582	0.660	57,979	0.6252	0.00%
2002-05-23	0	0.385	0.345	0.385	0.330	0.385	180,000	60,200	0.3344	0.598	0.536	0.598	0.512	0.598	115,959	0.5192	8.45%
2002-05-22	0	0.355	0.320	-	0.330	0.355	180,000	60,200	0.3344	0.551	0.497	-	0.512	0.551	115,959	0.5192	9.23%
2002-05-21	0	0.325	0.325	-	0.320	0.325	110,000	35,250	0.3205	0.504	0.504	-	0.497	0.504	70,864	0.4974	1.56%
2002-05-17	0	0.320	0.310	-	0.320	0.320	50,000	16,000	0.3200	0.497	0.481	-	0.497	0.497	32,211	0.4967	0.00%
2002-05-16	0	0.320	0.320	0.350	0.320	0.320	100,000	32,000	0.3200	0.497	0.497	0.543	0.497	0.497	64,421	0.4967	-3.03%
2002-05-15	0	0.330	0.330	0.360	0.330	0.370	260,000	86,200	0.3315	0.512	0.512	0.559	0.512	0.574	167,496	0.5146	-2.94%
2002-05-14	0	0.340	0.320	0.380	0.310	0.340	70,000	22,250	0.3179	0.528	0.497	0.590	0.481	0.528	45,095	0.4934	11.48%
2002-05-13	0	0.305	0.305	0.360	0.300	0.320	330,000	100,500	0.3045	0.473	0.473	0.559	0.466	0.497	212,591	0.4727	-4.69%
2002-05-10	0	0.320	0.320	0.410	0.320	0.355	170,000	57,150	0.3362	0.497	0.497	0.636	0.497	0.551	109,516	0.5218	-15.79%
2002-05-09	0	0.380	-	0.380	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-3.80%
2002-05-08	0	0.395	-	0.420	-	-	0	0	-	0.613	-	0.652	-	-	0	-	0.00%
2002-05-07	0	0.395	-	0.420	-	-	0	0	-	0.613	-	0.652	-	-	0	-	0.00%
2002-05-06	0	0.395	-	0.420	-	-	0	0	-	0.613	-	0.652	-	-	0	-	0.00%
2002-05-03	0	0.395	-	0.435	-	-	0	0	-	0.613	-	0.675	-	-	0	-	0.00%
2002-05-02	0	0.395	-	0.410	-	-	0	0	-	0.613	-	0.636	-	-	0	-	0.00%
2002-04-30	0	0.395	-	0.420	-	-	0	0	-	0.613	-	0.652	-	-	0	-	0.00%
2002-04-29	0	0.395	-	0.420	-	-	0	0	-	0.613	-	0.652	-	-	0	-	0.00%
2002-04-26	0	0.395	-	0.420	-	-	0	0	-	0.613	-	0.652	-	-	0	-	0.00%
2002-04-25	0	0.395	-	0.420	-	-	0	0	-	0.613	-	0.652	-	-	0	-	0.00%
2002-04-24	0	0.395	-	0.435	-	-	0	0	-	0.613	-	0.675	-	-	0	-	0.00%
2002-04-23	0	0.395	-	0.400	-	-	0	0	-	0.613	-	0.621	-	-	0	-	0.00%
2002-04-22	0	0.395	-	0.400	-	-	0	0	-	0.613	-	0.621	-	-	0	-	0.00%
2002-04-19	0	0.395	-	0.405	0.395	0.400	2,380,000	946,900	0.3979	0.613	-	0.629	0.613	0.621	1,533,231	0.6176	-1.25%
2002-04-18	0	0.400	-	0.440	-	-	0	0	-	0.621	-	0.683	-	-	0	-	0.00%
2002-04-17	0	0.400	-	0.420	-	-	0	0	-	0.621	-	0.652	-	-	0	-	0.00%
2002-04-16	0	0.400	-	0.420	-	-	0	0	-	0.621	-	0.652	-	-	0	-	0.00%
2002-04-15	0	0.400	-	0.400	-	-	0	0	-	0.621	-	0.621	-	-	0	-	0.00%
2002-04-12	0	0.400	-	0.420	-	-	0	0	-	0.621	-	0.652	-	-	0	-	0.00%
2002-04-11	0	0.400	-	0.400	-	-	0	0	-	0.621	-	0.621	-	-	0	-	0.00%
2002-04-10	0	0.400	-	0.420	-	-	0	0	-	0.621	-	0.652	-	-	0	-	0.00%
2002-04-09	0	0.400	-	0.400	-	-	540,000	216,000	0.4000	0.621	-	0.621	-	-	347,876	0.6209	0.00%
2002-04-08	0	0.400	-	0.420	-	-	0	0	-	0.621	-	0.652	-	-	0	-	0.00%
2002-04-04	0	0.400	-	0.420	-	-	0	0	-	0.621	-	0.652	-	-	0	-	0.00%
2002-04-03	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-04-02	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-03-28	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-03-27	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-03-26	0	0.400	-	0.400	-	-	0	0	-	0.621	-	0.621	-	-	0	-	0.00%
2002-03-25	0	0.400	-	0.400	-	-	0	0	-	0.621	-	0.621	-	-	0	-	0.00%
2002-03-22	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-03-21	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-03-20	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-03-19	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-03-18	0	0.400	-	0.410	-	-	0	0	-	0.621	-	0.636	-	-	0	-	0.00%
2002-03-15	0	0.400	-	0.410	0.400	0.400	70,000	28,000	0.4000	0.621	-	0.636	0.621	0.621	45,095	0.6209	1.27%
2002-03-14	0	0.395	-	0.410	-	-	0	0	-	0.613	-	0.636	-	-	0	-	0.00%
2002-03-13	0	0.395	-	0.410	-	-	0	0	-	0.613	-	0.636	-	-	0	-	0.00%
2002-03-12	0	0.395	-	0.400	0.395	0.395	70,000	27,650	0.3950	0.613	-	0.621	0.613	0.613	45,095	0.6131	8.22%
2002-03-11	0	0.365	-	0.400	-	-	0	0	-	0.567	-	0.621	-	-	0	-	0.00%
2002-03-08	0	0.365	-	0.400	-	-	0	0	-	0.567	-	0.621	-	-	0	-	0.00%
2002-03-07	0	0.365	-	0.400	-	-	0	0	-	0.567	-	0.621	-	-	0	-	0.00%
2002-03-06	0	0.365	-	0.400	-	-	0	0	-	0.567	-	0.621	-	-	0	-	0.00%
2002-03-05	0	0.365	-	0.400	-	-	0	0	-	0.567	-	0.621	-	-	0	-	0.00%
2002-03-04	0	0.365	-	0.400	-	-	0	0	-	0.567	-	0.621	-	-	0	-	0.00%
2002-03-01	0	0.365	-	0.365	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-9.88%
2002-02-28	0	0.405	-	0.420	-	-	0	0	-	0.629	-	0.652	-	-	0	-	0.00%
2002-02-27	0	0.405	-	0.410	0.405	0.405	110,000	44,550	0.4050	0.629	-	0.636	0.629	0.629	70,864	0.6287	-1.22%
2002-02-26	0	0.410	-	0.420	-	-	0	0	-	0.636	-	0.652	-	-	0	-	0.00%
2002-02-25	0	0.410	-	0.410	-	-	0	0	-	0.636	-	0.636	-	-	0	-	-1.20%
2002-02-22	0	0.415	-	0.420	0.360	0.415	200,000	80,250	0.4013	0.644	-	0.652	0.559	0.644	128,843	0.6229	0.00%
2002-02-21	0	0.415	-	0.420	-	-	0	0	-	0.644	-	0.652	-	-	0	-	0.00%
2002-02-20	0	0.415	-	0.455	-	-	0	0	-	0.644	-	0.706	-	-	0	-	0.00%
2002-02-19	0	0.415	-	0.420	-	-	0	0	-	0.644	-	0.652	-	-	0	-	0.00%
2002-02-18	0	0.415	-	0.455	-	-	0	0	-	0.644	-	0.706	-	-	0	-	0.00%
2002-02-15	0	0.415	-	0.420	-	-	0	0	-	0.644	-	0.652	-	-	0	-	0.00%
2002-02-11	0	0.415	-	0.420	-	-	0	0	-	0.644	-	0.652	-	-	0	-	0.00%
2002-02-08	0	0.415	-	0.450	0.415	0.415	300,000	124,500	0.4150	0.644	-	0.699	0.644	0.644	193,264	0.6442	1.22%
2002-02-07	0	0.410	-	0.450	-	-	0	0	-	0.636	-	0.699	-	-	0	-	0.00%
2002-02-06	0	0.410	0.330	0.410	0.410	0.410	300,000	123,000	0.4100	0.636	0.512	0.636	0.636	0.636	193,264	0.6364	7.89%
2002-02-05	0	0.380	0.335	-	0.380	0.410	5,890,000	2,291,400	0.3890	0.590	0.520	-	0.590	0.636	3,794,424	0.6039	2.70%
2002-02-04	0	0.370	0.325	0.375	0.370	0.370	1,070,000	395,900	0.3700	0.574	0.504	0.582	0.574	0.574	689,310	0.5743	1.37%
2002-02-01	0	0.365	0.335	0.365	0.355	0.365	80,000	28,900	0.3613	0.567	0.520	0.567	0.551	0.567	51,537	0.5608	-2.67%
2002-01-31	0	0.375	-	0.375	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2002-01-30	0	0.375	-	0.375	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2002-01-29	0	0.375	-	0.390	-	-	0	0	-	0.582	-	0.605	-	-	0	-	0.00%
2002-01-28	0	0.375	-	0.380	-	-	0	0	-	0.582	-	0.590	-	-	0	-	0.00%
2002-01-25	0	0.375	-	0.400	-	-	0	0	-	0.582	-	0.621	-	-	0	-	0.00%
2002-01-24	0	0.375	-	0.390	-	-	0	0	-	0.582	-	0.605	-	-	0	-	0.00%
2002-01-23	0	0.375	-	0.375	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2002-01-22	0	0.375	-	0.375	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2002-01-21	0	0.375	-	0.380	-	-	0	0	-	0.582	-	0.590	-	-	0	-	0.00%
2002-01-18	0	0.375	-	0.375	0.340	0.375	1,020,000	381,800	0.3743	0.582	-	0.582	0.528	0.582	657,099	0.5810	2.74%
2002-01-17	0	0.365	-	0.405	-	-	0	0	-	0.567	-	0.629	-	-	0	-	0.00%
2002-01-16	0	0.365	-	0.365	-	-	0	0	-	0.567	-	0.567	-	-	0	-	0.00%
2002-01-15	0	0.365	-	0.365	-	-	0	0	-	0.567	-	0.567	-	-	0	-	0.00%
2002-01-14	0	0.365	-	0.365	0.365	0.365	580,000	211,700	0.3650	0.567	-	0.567	0.567	0.567	373,644	0.5666	7.35%
2002-01-11	0	0.340	-	0.340	0.350	0.350	600,000	210,000	0.3500	0.528	-	0.528	0.543	0.543	386,529	0.5433	6.25%
2002-01-10	0	0.320	-	0.330	-	-	0	0	-	0.497	-	0.512	-	-	0	-	0.00%
2002-01-09	0	0.320	0.280	0.340	-	-	0	0	-	0.497	0.435	0.528	-	-	0	-	0.00%
2002-01-08	0	0.320	-	0.320	0.320	0.320	210,000	67,200	0.3200	0.497	-	0.497	0.497	0.497	135,285	0.4967	0.00%
2002-01-07	0	0.320	-	0.320	-	-	0	0	-	0.497	-	0.497	-	-	0	-	-1.54%
2002-01-04	0	0.325	0.285	0.350	-	-	0	0	-	0.504	0.442	0.543	-	-	0	-	0.00%
2002-01-03	0	0.325	0.275	0.350	-	-	0	0	-	0.504	0.427	0.543	-	-	0	-	0.00%
2002-01-02	0	0.325	0.285	0.330	-	-	0	0	-	0.504	0.442	0.512	-	-	0	-	0.00%
2001-12-31	0	0.325	0.275	0.325	0.325	0.325	200,000	65,000	0.3250	0.504	0.427	0.504	0.504	0.504	128,843	0.5045	6.56%
2001-12-28	0	0.305	0.300	0.305	0.290	0.310	3,110,000	930,450	0.2992	0.473	0.466	0.473	0.450	0.481	2,003,507	0.4644	3.39%
2001-12-27	0	0.295	0.295	0.340	0.295	0.350	740,000	238,850	0.3228	0.458	0.458	0.528	0.458	0.543	476,719	0.5010	-18.06%
2001-12-24	0	0.360	0.310	0.360	0.320	0.365	150,000	50,400	0.3360	0.559	0.481	0.559	0.497	0.567	96,632	0.5216	-7.69%
2001-12-21	0	0.390	-	0.390	-	-	0	0	-	0.605	-	0.605	-	-	0	-	-2.50%
2001-12-20	0	0.400	0.365	0.400	0.415	0.415	200,000	83,000	0.4150	0.621	0.567	0.621	0.644	0.644	128,843	0.6442	0.00%
2001-12-19	0	0.400	0.370	0.400	-	-	0	0	-	0.621	0.574	0.621	-	-	0	-	-2.44%
2001-12-18	0	0.410	0.360	0.420	0.360	0.410	390,000	151,250	0.3878	0.636	0.559	0.652	0.559	0.636	251,244	0.6020	7.89%
2001-12-17	0	0.380	0.350	0.380	0.355	0.410	880,000	329,150	0.3740	0.590	0.543	0.590	0.551	0.636	566,909	0.5806	-7.32%
2001-12-14	0	0.410	0.430	0.450	0.410	0.475	2,050,000	911,100	0.4444	0.636	0.667	0.699	0.636	0.737	1,320,640	0.6899	-2.38%
2001-12-13	0	0.420	0.415	0.450	0.420	0.480	900,000	420,300	0.4670	0.652	0.644	0.699	0.652	0.745	579,793	0.7249	-12.50%
2001-12-12	0	0.480	0.455	0.480	0.420	0.600	31,040,000	15,412,300	0.4965	0.745	0.706	0.745	0.652	0.931	19,996,419	0.7708	-23.81%
2001-12-11	0	0.630	0.600	0.690	0.630	0.630	50,000	31,500	0.6300	0.978	0.931	1.071	0.978	0.978	32,211	0.9779	-5.97%
2001-12-10	0	0.670	-	0.730	-	-	0	0	-	1.040	-	1.133	-	-	0	-	0.00%
2001-12-07	0	0.670	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2001-12-06	0	0.670	-	0.670	-	-	0	0	-	1.040	-	1.040	-	-	0	-	-1.47%
2001-12-05	0	0.680	0.620	0.690	-	-	0	0	-	1.056	0.962	1.071	-	-	0	-	0.00%
2001-12-04	0	0.680	0.620	0.680	0.640	0.680	220,000	145,600	0.6618	1.056	0.962	1.056	0.993	1.056	141,727	1.0273	0.00%
2001-12-03	0	0.680	0.620	0.680	0.600	0.760	6,960,000	4,781,200	0.6870	1.056	0.962	1.056	0.931	1.180	4,483,733	1.0663	-2.86%
2001-11-30	0	0.700	-	0.800	-	-	0	0	-	1.087	-	1.242	-	-	0	-	0.00%
2001-11-29	0	0.700	-	0.740	-	-	0	0	-	1.087	-	1.149	-	-	0	-	0.00%
2001-11-28	0	0.700	-	-	0.700	0.700	20,000	14,000	0.7000	1.087	-	-	1.087	1.087	12,884	1.0866	-5.41%
2001-11-27	0	0.740	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2001-11-26	0	0.740	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2001-11-23	0	0.740	-	0.820	0.740	0.740	120,000	88,800	0.7400	1.149	-	1.273	1.149	1.149	77,306	1.1487	0.00%
2001-11-22	0	0.740	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2001-11-21	0	0.740	-	0.850	-	-	0	0	-	1.149	-	1.319	-	-	0	-	0.00%
2001-11-20	0	0.740	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2001-11-19	0	0.740	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2001-11-16	0	0.740	-	0.780	-	-	0	0	-	1.149	-	1.211	-	-	0	-	0.00%
2001-11-15	0	0.740	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2001-11-14	0	0.740	0.680	0.820	0.590	0.740	730,000	476,700	0.6530	1.149	1.056	1.273	0.916	1.149	470,277	1.0137	13.85%
2001-11-13	0	0.650	0.610	0.650	0.650	0.650	10,000	6,500	0.6500	1.009	0.947	1.009	1.009	1.009	6,442	1.0090	-4.41%
2001-11-12	0	0.680	-	0.680	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
2001-11-09	0	0.680	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
2001-11-08	0	0.680	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
2001-11-07	0	0.680	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
2001-11-06	0	0.680	-	0.680	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
2001-11-05	0	0.680	-	-	0.680	0.680	500,000	340,000	0.6800	1.056	-	-	1.056	1.056	322,107	1.0555	3.03%
2001-11-02	0	0.660	0.600	0.660	-	-	0	0	-	1.025	0.931	1.025	-	-	0	-	-5.71%
2001-11-01	0	0.700	0.680	-	0.680	0.700	770,000	532,000	0.6909	1.087	1.056	-	1.056	1.087	496,045	1.0725	6.06%
2001-10-31	0	0.660	-	0.660	-	-	0	0	-	1.025	-	1.025	-	-	0	-	-1.49%
2001-10-30	0	0.670	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2001-10-29	0	0.670	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2001-10-26	0	0.670	-	0.700	-	-	0	0	-	1.040	-	1.087	-	-	0	-	0.00%
2001-10-24	0	0.670	-	0.700	-	-	0	0	-	1.040	-	1.087	-	-	0	-	0.00%
2001-10-23	0	0.670	-	0.700	-	-	0	0	-	1.040	-	1.087	-	-	0	-	0.00%
2001-10-22	0	0.670	-	0.680	-	-	0	0	-	1.040	-	1.056	-	-	0	-	0.00%
2001-10-19	0	0.670	-	0.680	0.670	0.670	20,000	13,400	0.6700	1.040	-	1.056	1.040	1.040	12,884	1.0400	-1.47%
2001-10-18	0	0.680	-	0.680	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
2001-10-17	0	0.680	-	0.680	-	-	0	0	-	1.056	-	1.056	-	-	0	-	-5.56%
2001-10-16	0	0.720	-	0.740	-	-	0	0	-	1.118	-	1.149	-	-	0	-	0.00%
2001-10-15	0	0.720	-	0.720	-	-	0	0	-	1.118	-	1.118	-	-	0	-	-8.86%
2001-10-12	0	0.790	-	0.790	-	-	0	0	-	1.226	-	1.226	-	-	0	-	-4.82%
2001-10-11	0	0.830	-	0.830	-	-	0	0	-	1.288	-	1.288	-	-	0	-	0.00%
2001-10-10	0	0.830	-	0.830	-	-	0	0	-	1.288	-	1.288	-	-	0	-	-2.35%
2001-10-09	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-10-08	0	0.850	-	-	-	-	0	0	-	1.319	-	-	-	-	0	-	0.00%
2001-10-05	0	0.850	-	0.920	-	-	0	0	-	1.319	-	1.428	-	-	0	-	0.00%
2001-10-04	0	0.850	-	0.860	-	-	0	0	-	1.319	-	1.335	-	-	0	-	0.00%
2001-10-03	0	0.850	-	0.950	-	-	0	0	-	1.319	-	1.475	-	-	0	-	0.00%
2001-09-28	0	0.850	-	0.900	0.850	0.850	10,000	8,500	0.8500	1.319	-	1.397	1.319	1.319	6,442	1.3194	13.33%
2001-09-27	0	0.750	-	0.850	-	-	0	0	-	1.164	-	1.319	-	-	0	-	0.00%
2001-09-26	0	0.750	-	0.750	-	-	0	0	-	1.164	-	1.164	-	-	0	-	-6.25%
2001-09-25	0	0.800	-	0.800	-	-	0	0	-	1.242	-	1.242	-	-	0	-	0.00%
2001-09-24	0	0.800	-	0.850	-	-	0	0	-	1.242	-	1.319	-	-	0	-	0.00%
2001-09-21	0	0.800	-	0.800	-	-	0	0	-	1.242	-	1.242	-	-	0	-	0.00%
2001-09-20	0	0.800	-	-	-	-	0	0	-	1.242	-	-	-	-	0	-	0.00%
2001-09-19	0	0.800	-	0.900	-	-	0	0	-	1.242	-	1.397	-	-	0	-	0.00%
2001-09-18	0	0.800	-	0.800	-	-	0	0	-	1.242	-	1.242	-	-	0	-	-5.88%
2001-09-17	0	0.850	-	0.900	-	-	0	0	-	1.319	-	1.397	-	-	0	-	0.00%
2001-09-14	0	0.850	-	0.920	-	-	0	0	-	1.319	-	1.428	-	-	0	-	0.00%
2001-09-13	0	0.850	-	0.920	-	-	0	0	-	1.319	-	1.428	-	-	0	-	0.00%
2001-09-12	0	0.850	-	0.920	-	-	0	0	-	1.319	-	1.428	-	-	0	-	0.00%
2001-09-11	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-09-10	0	0.850	-	0.870	-	-	0	0	-	1.319	-	1.350	-	-	0	-	0.00%
2001-09-07	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-09-06	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-09-05	0	0.850	-	0.850	0.850	0.850	10,000	8,500	0.8500	1.319	-	1.319	1.319	1.319	6,442	1.3194	3.66%
2001-09-04	0	0.820	-	0.850	-	-	0	0	-	1.273	-	1.319	-	-	0	-	0.00%
2001-09-03	0	0.820	-	0.850	-	-	0	0	-	1.273	-	1.319	-	-	0	-	0.00%
2001-08-31	0	0.820	-	0.820	-	-	0	0	-	1.273	-	1.273	-	-	0	-	-3.53%
2001-08-30	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-08-29	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-08-28	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-08-27	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-08-24	0	0.850	-	0.880	-	-	0	0	-	1.319	-	1.366	-	-	0	-	0.00%
2001-08-23	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	-3.41%
2001-08-22	0	0.880	-	0.900	-	-	0	0	-	1.366	-	1.397	-	-	0	-	0.00%
2001-08-21	0	0.880	-	0.900	-	-	0	0	-	1.366	-	1.397	-	-	0	-	0.00%
2001-08-20	0	0.880	-	0.880	-	-	0	0	-	1.366	-	1.366	-	-	0	-	-2.22%
2001-08-17	0	0.900	-	0.900	-	-	0	0	-	1.397	-	1.397	-	-	0	-	0.00%
2001-08-16	0	0.900	-	0.900	-	-	100,000	90,000	0.9000	1.397	-	1.397	-	-	64,421	1.3971	0.00%
2001-08-15	0	0.900	-	0.930	-	-	0	0	-	1.397	-	1.444	-	-	0	-	0.00%
2001-08-14	0	0.900	-	0.900	-	-	0	0	-	1.397	-	1.397	-	-	0	-	-4.26%
2001-08-13	0	0.940	-	0.940	0.950	0.950	10,000	9,500	0.9500	1.459	-	1.459	1.475	1.475	6,442	1.4747	4.44%
2001-08-10	0	0.900	-	0.900	-	-	0	0	-	1.397	-	1.397	-	-	0	-	0.00%
2001-08-09	0	0.900	-	0.900	-	-	0	0	-	1.397	-	1.397	-	-	0	-	0.00%
2001-08-08	0	0.900	-	0.900	0.950	0.950	10,000	9,500	0.9500	1.397	-	1.397	1.475	1.475	6,442	1.4747	0.00%
2001-08-07	0	0.900	-	0.900	-	-	0	0	-	1.397	-	1.397	-	-	0	-	-5.26%
2001-08-06	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-08-03	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-08-02	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-08-01	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-07-31	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-07-30	0	0.950	-	1.000	-	-	0	0	-	1.475	-	1.552	-	-	0	-	0.00%
2001-07-27	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-07-26	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-07-24	0	0.950	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	0.00%
2001-07-23	0	0.950	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	0.00%
2001-07-20	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-07-19	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-07-18	0	0.950	-	0.950	0.940	0.980	90,000	87,400	0.9711	1.475	-	1.475	1.459	1.521	57,979	1.5074	0.00%
2001-07-17	0	0.950	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	0.00%
2001-07-16	0	0.950	-	0.980	-	-	0	0	-	1.475	-	1.521	-	-	0	-	0.00%
2001-07-13	0	0.950	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	0.00%
2001-07-12	0	0.950	-	1.000	-	-	0	0	-	1.475	-	1.552	-	-	0	-	0.00%
2001-07-11	0	0.950	-	0.980	-	-	0	0	-	1.475	-	1.521	-	-	0	-	0.00%
2001-07-10	0	0.950	-	0.950	0.950	0.950	60,000	57,000	0.9500	1.475	-	1.475	1.475	1.475	38,653	1.4747	-1.04%
2001-07-09	0	0.960	-	0.960	0.960	0.970	990,000	950,700	0.9603	1.490	-	1.490	1.490	1.506	637,772	1.4907	-1.03%
2001-07-05	0	0.970	0.940	0.970	0.950	0.980	430,000	409,400	0.9521	1.506	1.459	1.506	1.475	1.521	277,012	1.4779	2.11%
2001-07-04	0	0.950	0.940	0.980	0.950	0.970	2,160,000	2,068,800	0.9578	1.475	1.459	1.521	1.475	1.506	1,391,503	1.4867	0.00%
2001-07-03	0	0.950	0.950	0.970	0.940	0.970	6,860,000	6,589,800	0.9606	1.475	1.475	1.506	1.459	1.506	4,419,312	1.4911	0.00%
2001-06-29	0	0.950	0.950	0.980	0.950	1.020	6,160,000	5,984,400	0.9715	1.475	1.475	1.521	1.475	1.583	3,968,361	1.5080	0.00%
2001-06-28	0	0.950	-	1.000	-	-	0	0	-	1.475	-	1.552	-	-	0	-	0.00%
2001-06-27	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2001-06-26	0	0.950	-	1.000	-	-	10,000	8,500	0.8500	1.475	-	1.552	-	-	6,442	1.3194	0.00%
2001-06-22	0	0.950	-	1.000	-	-	0	0	-	1.475	-	1.552	-	-	0	-	0.00%
2001-06-21	0	0.950	-	1.000	-	-	0	0	-	1.475	-	1.552	-	-	0	-	0.00%
2001-06-20	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	-2.06%
2001-06-19	0	0.970	-	0.970	-	-	0	0	-	1.506	-	1.506	-	-	0	-	-1.02%
2001-06-18	0	0.980	-	0.980	1.000	1.000	20,000	20,000	1.0000	1.521	-	1.521	1.552	1.552	12,884	1.5523	3.16%
2001-06-15	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	-5.00%
2001-06-14	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2001-06-13	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2001-06-12	0	1.000	-	1.040	-	-	0	0	-	1.552	-	1.614	-	-	0	-	0.00%
2001-06-11	0	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2001-06-08	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2001-06-07	0	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2001-06-06	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2001-06-05	0	1.000	-	1.010	-	-	0	0	-	1.552	-	1.568	-	-	0	-	0.00%
2001-06-04	0	1.000	-	1.030	-	-	0	0	-	1.552	-	1.599	-	-	0	-	0.00%
2001-06-01	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2001-05-31	0	1.000	-	1.010	-	-	0	0	-	1.552	-	1.568	-	-	0	-	0.00%
2001-05-30	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2001-05-29	0	1.000	0.840	1.000	1.030	1.060	130,000	135,200	1.0400	1.552	1.304	1.552	1.599	1.645	83,748	1.6144	0.00%
2001-05-28	0	1.000	0.720	1.000	0.920	1.000	310,000	306,600	0.9890	1.552	1.118	1.552	1.428	1.552	199,707	1.5353	8.70%
2001-05-25	0	0.920	0.900	0.930	0.840	0.920	20,000	17,600	0.8800	1.428	1.397	1.444	1.304	1.428	12,884	1.3660	15.00%
2001-05-24	0	0.800	0.690	0.800	0.720	0.800	190,000	144,300	0.7595	1.242	1.071	1.242	1.118	1.242	122,401	1.1789	14.29%
2001-05-23	0	0.700	0.620	0.800	0.620	0.700	70,000	46,600	0.6657	1.087	0.962	1.242	0.962	1.087	45,095	1.0334	12.90%
2001-05-22	0	0.620	0.620	-	0.620	0.650	50,000	32,000	0.6400	0.962	0.962	-	0.962	1.009	32,211	0.9935	-4.62%
2001-05-21	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-18	0	0.650	0.650	0.700	-	-	0	0	-	1.009	1.009	1.087	-	-	0	-	0.00%
2001-05-17	0	0.650	-	0.800	-	-	0	0	-	1.009	-	1.242	-	-	0	-	0.00%
2001-05-16	0	0.650	-	0.800	-	-	0	0	-	1.009	-	1.242	-	-	0	-	0.00%
2001-05-15	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-14	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-11	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-10	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-09	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-08	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-07	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-04	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-03	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-05-02	0	0.650	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
2001-04-27	0	0.650	0.580	-	0.620	0.650	60,000	38,700	0.6450	1.009	0.900	-	0.962	1.009	38,653	1.0012	8.33%
2001-04-26	0	0.600	0.560	0.650	-	-	0	0	-	0.931	0.869	1.009	-	-	0	-	0.00%
2001-04-25	0	0.600	0.600	-	-	-	0	0	-	0.931	0.931	-	-	-	0	-	11.11%
2001-04-24	0	0.540	0.540	-	0.540	0.540	50,000	27,000	0.5400	0.838	0.838	-	0.838	0.838	32,211	0.8382	-1.82%
2001-04-23	0	0.550	0.530	-	-	-	0	0	-	0.854	0.823	-	-	-	0	-	0.00%
2001-04-20	0	0.550	0.520	-	-	-	0	0	-	0.854	0.807	-	-	-	0	-	0.00%
2001-04-19	0	0.550	0.520	1.190	0.550	0.550	50,000	27,500	0.5500	0.854	0.807	1.847	0.854	0.854	32,211	0.8538	-1.79%
2001-04-18	0	0.560	0.520	0.600	-	-	0	0	-	0.869	0.807	0.931	-	-	0	-	0.00%
2001-04-17	0	0.560	-	0.600	-	-	0	0	-	0.869	-	0.931	-	-	0	-	0.00%
2001-04-12	0	0.560	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2001-04-11	0	0.560	0.520	-	-	-	0	0	-	0.869	0.807	-	-	-	0	-	0.00%
2001-04-10	0	0.560	0.560	-	0.560	0.560	20,000	11,200	0.5600	0.869	0.869	-	0.869	0.869	12,884	0.8693	-6.67%
2001-04-09	0	0.600	0.600	0.610	0.600	0.630	80,000	49,700	0.6213	0.931	0.931	0.947	0.931	0.978	51,537	0.9644	-11.76%
2001-04-06	0	0.680	0.600	0.720	-	-	0	0	-	1.056	0.931	1.118	-	-	0	-	0.00%
2001-04-04	0	0.680	-	0.720	-	-	0	0	-	1.056	-	1.118	-	-	0	-	0.00%
2001-04-03	0	0.680	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
2001-04-02	0	0.680	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
2001-03-30	0	0.680	0.680	-	0.680	0.680	30,000	20,400	0.6800	1.056	1.056	-	1.056	1.056	19,326	1.0555	3.03%
2001-03-29	0	0.660	0.650	0.750	-	-	0	0	-	1.025	1.009	1.164	-	-	0	-	0.00%
2001-03-28	0	0.660	-	-	-	-	0	0	-	1.025	-	-	-	-	0	-	0.00%
2001-03-27	0	0.660	-	-	-	-	0	0	-	1.025	-	-	-	-	0	-	0.00%
2001-03-26	0	0.660	0.630	0.720	-	-	0	0	-	1.025	0.978	1.118	-	-	0	-	0.00%
2001-03-23	0	0.660	0.620	-	-	-	0	0	-	1.025	0.962	-	-	-	0	-	0.00%
2001-03-22	0	0.660	0.620	-	-	-	0	0	-	1.025	0.962	-	-	-	0	-	0.00%
2001-03-21	0	0.660	0.630	0.720	0.660	0.660	50,000	33,000	0.6600	1.025	0.978	1.118	1.025	1.025	32,211	1.0245	-5.71%
2001-03-20	0	0.700	0.660	0.750	-	-	0	0	-	1.087	1.025	1.164	-	-	0	-	0.00%
2001-03-19	0	0.700	0.680	0.700	0.680	0.700	40,000	27,600	0.6900	1.087	1.056	1.087	1.056	1.087	25,769	1.0711	-2.78%
2001-03-16	0	0.720	-	0.820	-	-	0	0	-	1.118	-	1.273	-	-	0	-	0.00%
2001-03-15	0	0.720	-	0.820	-	-	0	0	-	1.118	-	1.273	-	-	0	-	0.00%
2001-03-14	0	0.720	0.720	0.820	0.680	0.680	60,000	40,800	0.6800	1.118	1.118	1.273	1.056	1.056	38,653	1.0555	0.00%
2001-03-13	0	0.720	-	0.720	-	-	0	0	-	1.118	-	1.118	-	-	0	-	-5.26%
2001-03-12	0	0.760	-	0.760	-	-	0	0	-	1.180	-	1.180	-	-	0	-	-5.00%
2001-03-09	0	0.800	-	0.850	-	-	0	0	-	1.242	-	1.319	-	-	0	-	0.00%
2001-03-08	0	0.800	-	0.850	-	-	0	0	-	1.242	-	1.319	-	-	0	-	0.00%
2001-03-07	0	0.800	-	0.810	-	-	0	0	-	1.242	-	1.257	-	-	0	-	0.00%
2001-03-06	0	0.800	-	0.830	-	-	0	0	-	1.242	-	1.288	-	-	0	-	0.00%
2001-03-05	0	0.800	0.800	0.850	-	-	0	0	-	1.242	1.242	1.319	-	-	0	-	3.90%
2001-03-02	0	0.770	0.700	0.800	-	-	0	0	-	1.195	1.087	1.242	-	-	0	-	0.00%
2001-03-01	0	0.770	0.690	0.800	-	-	0	0	-	1.195	1.071	1.242	-	-	0	-	0.00%
2001-02-28	0	0.770	-	0.800	-	-	0	0	-	1.195	-	1.242	-	-	0	-	0.00%
2001-02-27	0	0.770	0.690	0.800	-	-	0	0	-	1.195	1.071	1.242	-	-	0	-	0.00%
2001-02-26	0	0.770	-	0.800	-	-	0	0	-	1.195	-	1.242	-	-	0	-	0.00%
2001-02-23	0	0.770	0.660	0.770	0.660	0.770	40,000	27,500	0.6875	1.195	1.025	1.195	1.025	1.195	25,769	1.0672	10.00%
2001-02-22	0	0.700	0.700	0.780	0.700	0.730	80,000	57,500	0.7188	1.087	1.087	1.211	1.087	1.133	51,537	1.1157	-12.50%
2001-02-21	0	0.800	-	0.800	-	-	70,000	56,000	0.8000	1.242	-	1.242	-	-	45,095	1.2418	0.00%
2001-02-20	0	0.800	-	-	-	-	0	0	-	1.242	-	-	-	-	0	-	0.00%
2001-02-19	0	0.800	-	0.800	-	-	0	0	-	1.242	-	1.242	-	-	0	-	0.00%
2001-02-16	0	0.800	0.720	0.800	0.750	0.810	60,000	45,600	0.7600	1.242	1.118	1.242	1.164	1.257	38,653	1.1797	6.67%
2001-02-15	0	0.750	-	0.900	0.750	0.820	30,000	23,900	0.7967	1.164	-	1.397	1.164	1.273	19,326	1.2366	-3.85%
2001-02-14	0	0.780	-	0.780	-	-	0	0	-	1.211	-	1.211	-	-	0	-	-7.14%
2001-02-13	0	0.840	-	0.840	-	-	0	0	-	1.304	-	1.304	-	-	0	-	-3.45%
2001-02-12	0	0.870	-	0.940	-	-	0	0	-	1.350	-	1.459	-	-	0	-	0.00%
2001-02-09	0	0.870	-	0.870	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2001-02-08	0	0.870	-	0.870	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2001-02-07	0	0.870	-	0.870	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2001-02-06	0	0.870	-	0.870	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2001-02-05	0	0.870	-	0.870	-	-	0	0	-	1.350	-	1.350	-	-	0	-	-1.14%
2001-02-02	0	0.880	-	0.890	0.880	0.880	20,000	17,600	0.8800	1.366	-	1.382	1.366	1.366	12,884	1.3660	4.76%
2001-02-01	0	0.840	-	0.850	0.780	0.840	60,000	48,000	0.8000	1.304	-	1.319	1.211	1.304	38,653	1.2418	7.69%
2001-01-31	0	0.780	-	0.800	-	-	0	0	-	1.211	-	1.242	-	-	0	-	0.00%
2001-01-30	0	0.780	-	0.800	0.780	0.780	30,000	23,400	0.7800	1.211	-	1.242	1.211	1.211	19,326	1.2108	-2.50%
2001-01-29	0	0.800	-	0.810	0.770	0.800	30,000	23,700	0.7900	1.242	-	1.257	1.195	1.242	19,326	1.2263	12.68%
2001-01-23	0	0.710	-	0.830	0.820	0.820	20,000	16,400	0.8200	1.102	-	1.288	1.273	1.273	12,884	1.2729	0.00%
2001-01-22	0	0.710	-	0.710	-	-	0	0	-	1.102	-	1.102	-	-	0	-	-6.58%
2001-01-19	0	0.760	-	0.760	-	-	0	0	-	1.180	-	1.180	-	-	0	-	-5.00%
2001-01-18	0	0.800	-	0.840	-	-	0	0	-	1.242	-	1.304	-	-	0	-	0.00%
2001-01-17	0	0.800	-	0.800	-	-	0	0	-	1.242	-	1.242	-	-	0	-	-3.61%
2001-01-16	0	0.830	-	0.900	-	-	0	0	-	1.288	-	1.397	-	-	0	-	0.00%
2001-01-15	0	0.830	-	0.830	-	-	0	0	-	1.288	-	1.288	-	-	0	-	0.00%
2001-01-12	0	0.830	-	0.830	-	-	0	0	-	1.288	-	1.288	-	-	0	-	-2.35%
2001-01-11	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2001-01-10	0	0.850	-	0.900	0.790	0.850	30,000	24,300	0.8100	1.319	-	1.397	1.226	1.319	19,326	1.2573	7.59%
2001-01-09	0	0.790	-	0.800	-	-	0	0	-	1.226	-	1.242	-	-	0	-	0.00%
2001-01-08	0	0.790	-	0.800	-	-	0	0	-	1.226	-	1.242	-	-	0	-	0.00%
2001-01-05	0	0.790	-	0.790	-	-	0	0	-	1.226	-	1.226	-	-	0	-	0.00%
2001-01-04	0	0.790	-	0.790	-	-	0	0	-	1.226	-	1.226	-	-	0	-	-1.25%
2001-01-03	0	0.800	-	0.800	-	-	0	0	-	1.242	-	1.242	-	-	0	-	-5.88%
2001-01-02	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
2000-12-29	0	0.850	-	0.850	-	-	0	0	-	1.319	-	1.319	-	-	0	-	-3.41%
2000-12-28	0	0.880	-	0.880	0.890	0.890	10,000	8,900	0.8900	1.366	-	1.366	1.382	1.382	6,442	1.3815	-5.38%
2000-12-27	0	0.930	-	0.960	-	-	0	0	-	1.444	-	1.490	-	-	0	-	0.00%
2000-12-22	0	0.930	-	0.930	-	-	0	0	-	1.444	-	1.444	-	-	0	-	-1.06%
2000-12-21	0	0.940	-	0.940	-	-	0	0	-	1.459	-	1.459	-	-	0	-	0.00%
2000-12-20	0	0.940	-	0.960	-	-	0	0	-	1.459	-	1.490	-	-	0	-	0.00%
2000-12-19	0	0.940	-	0.960	-	-	0	0	-	1.459	-	1.490	-	-	0	-	0.00%
2000-12-18	0	0.940	-	0.940	-	-	0	0	-	1.459	-	1.459	-	-	0	-	-1.05%
2000-12-15	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2000-12-14	0	0.950	-	0.980	-	-	0	0	-	1.475	-	1.521	-	-	0	-	0.00%
2000-12-13	0	0.950	-	0.980	-	-	0	0	-	1.475	-	1.521	-	-	0	-	0.00%
2000-12-12	0	0.950	-	0.980	-	-	0	0	-	1.475	-	1.521	-	-	0	-	0.00%
2000-12-11	0	0.950	-	0.960	-	-	0	0	-	1.475	-	1.490	-	-	0	-	0.00%
2000-12-08	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2000-12-07	0	0.950	-	0.950	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2000-12-06	0	0.950	-	0.950	0.980	0.980	10,000	9,800	0.9800	1.475	-	1.475	1.521	1.521	6,442	1.5212	-1.04%
2000-12-05	0	0.960	-	0.990	-	-	0	0	-	1.490	-	1.537	-	-	0	-	0.00%
2000-12-04	0	0.960	-	0.970	-	-	0	0	-	1.490	-	1.506	-	-	0	-	0.00%
2000-12-01	0	0.960	-	0.970	-	-	0	0	-	1.490	-	1.506	-	-	0	-	0.00%
2000-11-30	0	0.960	-	0.990	-	-	0	0	-	1.490	-	1.537	-	-	0	-	0.00%
2000-11-29	0	0.960	-	0.990	-	-	0	0	-	1.490	-	1.537	-	-	0	-	0.00%
2000-11-28	0	0.960	-	0.990	-	-	0	0	-	1.490	-	1.537	-	-	0	-	0.00%
2000-11-27	0	0.960	-	0.960	-	-	0	0	-	1.490	-	1.490	-	-	0	-	-1.03%
2000-11-24	0	0.970	-	0.980	-	-	0	0	-	1.506	-	1.521	-	-	0	-	0.00%
2000-11-23	0	0.970	-	0.990	-	-	0	0	-	1.506	-	1.537	-	-	0	-	0.00%
2000-11-22	0	0.970	-	0.970	-	-	0	0	-	1.506	-	1.506	-	-	0	-	0.00%
2000-11-21	0	0.970	-	0.970	-	-	0	0	-	1.506	-	1.506	-	-	0	-	0.00%
2000-11-20	0	0.970	-	0.970	-	-	0	0	-	1.506	-	1.506	-	-	0	-	0.00%
2000-11-17	0	0.970	-	0.990	-	-	0	0	-	1.506	-	1.537	-	-	0	-	0.00%
2000-11-16	0	0.970	-	1.000	-	-	0	0	-	1.506	-	1.552	-	-	0	-	0.00%
2000-11-15	0	0.970	-	1.010	-	-	0	0	-	1.506	-	1.568	-	-	0	-	0.00%
2000-11-14	0	0.970	-	1.000	-	-	0	0	-	1.506	-	1.552	-	-	0	-	0.00%
2000-11-13	0	0.970	-	0.980	-	-	0	0	-	1.506	-	1.521	-	-	0	-	0.00%
2000-11-10	0	0.970	-	0.970	-	-	0	0	-	1.506	-	1.506	-	-	0	-	-1.02%
2000-11-09	0	0.980	-	0.980	-	-	0	0	-	1.521	-	1.521	-	-	0	-	0.00%
2000-11-08	0	0.980	-	1.020	-	-	0	0	-	1.521	-	1.583	-	-	0	-	0.00%
2000-11-07	0	0.980	-	-	-	-	0	0	-	1.521	-	-	-	-	0	-	0.00%
2000-11-06	0	0.980	-	1.020	-	-	0	0	-	1.521	-	1.583	-	-	0	-	0.00%
2000-11-03	0	0.980	-	0.980	-	-	0	0	-	1.521	-	1.521	-	-	0	-	-1.01%
2000-11-02	0	0.990	-	0.990	-	-	0	0	-	1.537	-	1.537	-	-	0	-	0.00%
2000-11-01	0	0.990	-	1.030	-	-	0	0	-	1.537	-	1.599	-	-	0	-	0.00%
2000-10-31	0	0.990	-	0.990	-	-	0	0	-	1.537	-	1.537	-	-	0	-	-1.00%
2000-10-30	0	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2000-10-27	0	1.000	-	1.020	-	-	0	0	-	1.552	-	1.583	-	-	0	-	0.00%
2000-10-26	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2000-10-25	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	-5.66%
2000-10-24	0	1.060	-	1.060	-	-	0	0	-	1.645	-	1.645	-	-	0	-	0.00%
2000-10-23	0	1.060	-	1.080	-	-	0	0	-	1.645	-	1.676	-	-	0	-	0.00%
2000-10-20	0	1.060	-	1.090	-	-	0	0	-	1.645	-	1.692	-	-	0	-	0.00%
2000-10-19	0	1.060	-	1.080	-	-	0	0	-	1.645	-	1.676	-	-	0	-	0.00%
2000-10-18	0	1.060	-	1.090	-	-	0	0	-	1.645	-	1.692	-	-	0	-	0.00%
2000-10-17	0	1.060	1.060	1.070	-	-	0	0	-	1.645	1.645	1.661	-	-	0	-	1.92%
2000-10-16	0	1.040	0.950	-	1.000	1.040	30,000	30,700	1.0233	1.614	1.475	-	1.552	1.614	19,326	1.5885	4.00%
2000-10-13	1	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2000-10-12	0	1.000	-	1.000	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2000-10-11	0	1.000	1.000	-	0.990	1.000	40,000	39,800	0.9950	1.552	1.552	-	1.537	1.552	25,769	1.5445	-1.96%
2000-10-10	0	1.020	-	-	-	-	0	0	-	1.583	-	-	-	-	0	-	0.00%
2000-10-09	0	1.020	-	1.020	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2000-10-05	0	1.020	1.000	1.060	1.020	1.020	90,000	91,800	1.0200	1.583	1.552	1.645	1.583	1.583	57,979	1.5833	2.00%
2000-10-04	0	1.000	-	1.010	-	-	0	0	-	1.552	-	1.568	-	-	0	-	0.00%
2000-10-03	0	1.000	-	1.040	-	-	0	0	-	1.552	-	1.614	-	-	0	-	0.00%
2000-09-29	0	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2000-09-28	0	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2000-09-27	0	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2000-09-26	0	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2000-09-25	0	1.000	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2000-09-22	0	1.000	-	1.000	0.960	1.000	270,000	262,600	0.9726	1.552	-	1.552	1.490	1.552	173,938	1.5097	2.04%
2000-09-21	0	0.980	-	0.980	-	-	0	0	-	1.521	-	1.521	-	-	0	-	-2.97%
2000-09-20	0	1.010	-	1.010	-	-	0	0	-	1.568	-	1.568	-	-	0	-	-3.81%
2000-09-19	0	1.050	-	1.050	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2000-09-18	0	1.050	1.000	1.050	-	-	0	0	-	1.630	1.552	1.630	-	-	0	-	0.00%
2000-09-15	0	1.050	1.010	1.050	1.010	1.050	40,000	41,200	1.0300	1.630	1.568	1.630	1.568	1.630	25,769	1.5988	0.00%
2000-09-14	0	1.050	1.010	-	1.010	1.050	60,000	61,000	1.0167	1.630	1.568	-	1.568	1.630	38,653	1.5781	1.94%
2000-09-12	0	1.030	1.010	1.030	-	-	0	0	-	1.599	1.568	1.599	-	-	0	-	0.00%
2000-09-11	0	1.030	1.010	1.030	1.010	1.050	240,000	245,200	1.0217	1.599	1.568	1.599	1.568	1.630	154,611	1.5859	1.98%
2000-09-08	0	1.010	1.010	1.110	1.010	1.050	60,000	62,600	1.0433	1.568	1.568	1.723	1.568	1.630	38,653	1.6195	-5.61%
2000-09-07	0	1.070	1.050	1.110	1.070	1.080	60,000	64,400	1.0733	1.661	1.630	1.723	1.661	1.676	38,653	1.6661	-0.93%
2000-09-06	0	1.080	1.080	1.100	1.050	1.080	210,000	223,800	1.0657	1.676	1.676	1.708	1.630	1.676	135,285	1.6543	2.86%
2000-09-05	0	1.050	1.040	1.100	1.050	1.070	70,000	74,700	1.0671	1.630	1.614	1.708	1.630	1.661	45,095	1.6565	-1.87%
2000-09-04	0	1.070	1.070	1.120	1.070	1.080	80,000	85,900	1.0738	1.661	1.661	1.739	1.661	1.676	51,537	1.6668	-4.46%
2000-09-01	0	1.120	1.100	1.120	1.120	1.120	60,000	67,200	1.1200	1.739	1.708	1.739	1.739	1.739	38,653	1.7386	5.66%
2000-08-31	0	1.060	1.060	1.130	1.060	1.100	60,000	65,600	1.0933	1.645	1.645	1.754	1.645	1.708	38,653	1.6972	-3.64%
2000-08-30	0	1.100	1.050	1.140	-	-	0	0	-	1.708	1.630	1.770	-	-	0	-	0.00%
2000-08-29	0	1.100	1.100	-	1.100	1.100	50,000	55,000	1.1000	1.708	1.708	-	1.708	1.708	32,211	1.7075	0.00%
2000-08-28	0	1.100	1.100	1.140	1.100	1.160	90,000	100,000	1.1111	1.708	1.708	1.770	1.708	1.801	57,979	1.7248	0.00%
2000-08-25	0	1.100	1.100	1.150	1.100	1.120	130,000	143,900	1.1069	1.708	1.708	1.785	1.708	1.739	83,748	1.7183	-1.79%
2000-08-24	0	1.120	1.120	1.180	1.120	1.140	20,000	22,600	1.1300	1.739	1.739	1.832	1.739	1.770	12,884	1.7541	-2.61%
2000-08-23	0	1.150	1.150	1.190	1.110	1.230	510,000	608,400	1.1929	1.785	1.785	1.847	1.723	1.909	328,549	1.8518	-6.50%
2000-08-22	0	1.230	-	1.230	-	-	0	0	-	1.909	-	1.909	-	-	0	-	0.00%
2000-08-21	0	1.230	-	1.230	-	-	0	0	-	1.909	-	1.909	-	-	0	-	0.00%
2000-08-18	0	1.230	1.230	1.270	1.060	1.230	190,000	213,400	1.1232	1.909	1.909	1.971	1.645	1.909	122,401	1.7435	8.85%
2000-08-17	0	1.130	1.130	1.190	1.130	1.150	110,000	126,100	1.1464	1.754	1.754	1.847	1.754	1.785	70,864	1.7795	-1.74%
2000-08-16	0	1.150	1.120	1.160	1.130	1.230	190,000	225,600	1.1874	1.785	1.739	1.801	1.754	1.909	122,401	1.8431	2.68%
2000-08-15	0	1.120	1.120	1.180	1.120	1.150	20,000	22,700	1.1350	1.739	1.739	1.832	1.739	1.785	12,884	1.7618	-5.88%
2000-08-14	0	1.190	1.180	1.210	1.100	1.200	210,000	241,500	1.1500	1.847	1.832	1.878	1.708	1.863	135,285	1.7851	-1.65%
2000-08-11	0	1.210	-	1.210	1.210	1.260	140,000	170,200	1.2157	1.878	-	1.878	1.878	1.956	90,190	1.8871	-2.42%
2000-08-10	0	1.240	1.200	1.240	1.180	1.280	270,000	334,500	1.2389	1.925	1.863	1.925	1.832	1.987	173,938	1.9231	2.48%
2000-08-09	0	1.210	1.170	1.230	1.210	1.250	260,000	320,000	1.2308	1.878	1.816	1.909	1.878	1.940	167,496	1.9105	-3.20%
2000-08-08	0	1.250	1.250	1.300	1.090	1.430	680,000	886,500	1.3037	1.940	1.940	2.018	1.692	2.220	438,066	2.0237	14.68%
2000-08-07	0	1.090	1.080	1.100	1.080	1.130	200,000	223,400	1.1170	1.692	1.676	1.708	1.676	1.754	128,843	1.7339	-9.17%
2000-08-04	0	1.200	1.180	1.200	1.200	1.260	200,000	245,500	1.2275	1.863	1.832	1.863	1.863	1.956	128,843	1.9054	-4.00%
2000-08-03	0	1.250	1.250	1.290	1.250	1.300	370,000	468,500	1.2662	1.940	1.940	2.002	1.940	2.018	238,359	1.9655	-6.02%
2000-08-02	0	1.330	1.330	1.380	1.270	1.450	1,630,000	2,179,500	1.3371	2.065	2.065	2.142	1.971	2.251	1,050,070	2.0756	-12.50%
2000-08-01	0	1.520	1.490	1.520	1.520	1.640	560,000	876,400	1.5650	2.359	2.313	2.359	2.359	2.546	360,760	2.4293	-3.18%
2000-07-31	0	1.570	1.570	1.630	1.530	1.650	380,000	605,300	1.5929	2.437	2.437	2.530	2.375	2.561	244,802	2.4726	-7.65%
2000-07-28	0	1.700	1.680	1.710	1.530	1.800	2,970,000	4,936,600	1.6622	2.639	2.608	2.654	2.375	2.794	1,913,317	2.5801	1.19%
2000-07-27	0	1.680	1.670	1.690	1.320	1.770	8,520,000	13,333,200	1.5649	2.608	2.592	2.623	2.049	2.748	5,488,708	2.4292	31.25%
2000-07-26	0	1.280	1.280	1.300	1.030	1.310	7,840,000	9,791,100	1.2489	1.987	1.987	2.018	1.599	2.033	5,050,642	1.9386

---

Copyright & disclaimer, Privacy policy

Back to top

---